1580804100000|2020-02-04 08:15:00|5711.17|5711.17|5697.66|5697.66|5712.32|5712.32|5697.55|5697.55|0
1580804400000|2020-02-04 08:20:00|5698.35|5698.35|5704.66|5704.66|5705.35|5705.35|5690.38|5690.38|0
1580804700000|2020-02-04 08:25:00|5703.97|5703.97|5701.1|5701.1|5706.66|5706.66|5700.24|5700.24|0
1580805000000|2020-02-04 08:30:00|5700.63|5700.63|5703.64|5703.64|5706.36|5706.36|5700.04|5700.04|0
1580805300000|2020-02-04 08:35:00|5704.32|5704.32|5701.23|5701.23|5707.26|5707.26|5701.23|5701.23|0
1580805600000|2020-02-04 08:40:00|5701.34|5701.34|5698.46|5698.46|5704.96|5704.96|5695.38|5695.38|0
1580805900000|2020-02-04 08:45:00|5699.83|5699.83|5691.82|5691.82|5701.31|5701.31|5691.82|5691.82|0
1580806200000|2020-02-04 08:50:00|5691.14|5691.14|5679.53|5679.53|5691.14|5691.14|5679.41|5679.41|0
1580806500000|2020-02-04 08:55:00|5679.64|5679.64|5676.47|5676.47|5682.11|5682.11|5676.47|5676.47|0
1580806800000|2020-02-04 09:00:00|5676.24|5676.24|5672.29|5672.29|5677.39|5677.39|5671.57|5671.57|0
1580807100000|2020-02-04 09:05:00|5672.97|5672.97|5659.53|5659.53|5672.97|5672.97|5659.53|5659.53|0
1580807400000|2020-02-04 09:10:00|5660.22|5660.22|5659.02|5659.02|5664.63|5664.63|5658.62|5658.62|0
1580807700000|2020-02-04 09:15:00|5658.91|5658.91|5658.03|5658.03|5660.41|5660.41|5654.91|5654.91|0
1580808000000|2020-02-04 09:20:00|5658.26|5658.26|5650.85|5650.85|5658.49|5658.49|5650.33|5650.33|0
1580808300000|2020-02-04 09:25:00|5650.64|5650.64|5645.65|5645.65|5651.86|5651.86|5643.21|5643.21|0
1580808600000|2020-02-04 09:30:00|5645.77|5645.77|5649.1|5649.1|5650.01|5650.01|5642.87|5642.87|0
1580808900000|2020-02-04 09:35:00|5649.22|5649.22|5643.22|5643.22|5655.5|5655.5|5643.22|5643.22|0
1580809200000|2020-02-04 09:40:00|5641.85|5641.85|5648.23|5648.23|5649.12|5649.12|5641.6|5641.6|0
1580809500000|2020-02-04 09:45:00|5648.02|5648.02|5650.16|5650.16|5653.05|5653.05|5647.45|5647.45|0
1580809800000|2020-02-04 09:50:00|5649.48|5649.48|5641.66|5641.66|5649.48|5649.48|5639.79|5639.79|0
1580810100000|2020-02-04 09:55:00|5641.78|5641.78|5639.29|5639.29|5642.96|5642.96|5636.99|5636.99|0
1580810400000|2020-02-04 10:00:00|5637.92|5637.92|5636.88|5636.88|5639.43|5639.43|5635.46|5635.46|0
1580810700000|2020-02-04 10:05:00|5636.65|5636.65|5630.17|5630.17|5636.65|5636.65|5629.56|5629.56|0
1580811000000|2020-02-04 10:10:00|5630.28|5630.28|5637.38|5637.38|5637.38|5637.38|5630.28|5630.28|0
1580811300000|2020-02-04 10:15:00|5637.61|5637.61|5634.61|5634.61|5637.61|5637.61|5631.99|5631.99|0
1580811600000|2020-02-04 10:20:00|5634.27|5634.27|5634.72|5634.72|5638.04|5638.04|5633.44|5633.44|0
1580811900000|2020-02-04 10:25:00|5634.03|5634.03|5636.48|5636.48|5638.1|5638.1|5633.35|5633.35|0
1580812200000|2020-02-04 10:30:00|5636.6|5636.6|5634.22|5634.22|5637.24|5637.24|5634.18|5634.18|0
1580812500000|2020-02-04 10:35:00|5634.36|5634.36|5635.95|5635.95|5637.06|5637.06|5633.74|5633.74|0
1580812800000|2020-02-04 10:40:00|5636.08|5636.08|5640.58|5640.58|5640.58|5640.58|5634.34|5634.34|0
1580813100000|2020-02-04 10:45:00|5641.26|5641.26|5646.94|5646.94|5646.94|5646.94|5638.52|5638.52|0
1580813400000|2020-02-04 10:50:00|5647.17|5647.17|5654.18|5654.18|5656.15|5656.15|5647.17|5647.17|0
1580813700000|2020-02-04 10:55:00|5654.29|5654.29|5652.46|5652.46|5654.29|5654.29|5651.68|5651.68|0
1580814000000|2020-02-04 11:00:00|5652.57|5652.57|5652.91|5652.91|5654.3|5654.3|5652.57|5652.57|0
1580814300000|2020-02-04 11:05:00|5652.64|5652.64|5654.79|5654.79|5657.87|5657.87|5652.64|5652.64|0
1580814600000|2020-02-04 11:10:00|5654.9|5654.9|5658.4|5658.4|5659.33|5659.33|5654.9|5654.9|0
1580814900000|2020-02-04 11:15:00|5658.53|5658.53|5655.46|5655.46|5658.88|5658.88|5655.21|5655.21|0
1580815200000|2020-02-04 11:20:00|5655.59|5655.59|5654|5654|5656.91|5656.91|5653.77|5653.77|0
1580815500000|2020-02-04 11:25:00|5654.21|5654.21|5654.39|5654.39|5656.52|5656.52|5654.21|5654.21|0
1580815800000|2020-02-04 11:30:00|5654.19|5654.19|5662.22|5662.22|5664.4|5664.4|5654.07|5654.07|0
1580816100000|2020-02-04 11:35:00|5661.54|5661.54|5662.81|5662.81|5663.04|5663.04|5657.93|5657.93|0
1580816400000|2020-02-04 11:40:00|5663.08|5663.08|5664.38|5664.38|5668.07|5668.07|5661.36|5661.36|0
1580816700000|2020-02-04 11:45:00|5664.5|5664.5|5670.75|5670.75|5670.75|5670.75|5664.06|5664.06|0
1580817000000|2020-02-04 11:50:00|5671.43|5671.43|5668.01|5668.01|5672.85|5672.85|5668.01|5668.01|0
1580817300000|2020-02-04 11:55:00|5667.32|5667.32|5665.34|5665.34|5668.7|5668.7|5665.11|5665.11|0
1580817600000|2020-02-04 12:00:00|5666.55|5666.55|5662.81|5662.81|5668.5|5668.5|5662.57|5662.57|0
1580817900000|2020-02-04 12:05:00|5662.67|5662.67|5662.8|5662.8|5666.41|5666.41|5662.12|5662.12|0
1580818200000|2020-02-04 12:10:00|5662.92|5662.92|5661.98|5661.98|5664.38|5664.38|5661.16|5661.16|0
1580818500000|2020-02-04 12:15:00|5661.87|5661.87|5661.29|5661.29|5661.98|5661.98|5657.68|5657.68|0
1580818800000|2020-02-04 12:20:00|5660.75|5660.75|5659.74|5659.74|5660.75|5660.75|5656.48|5656.48|0
1580819100000|2020-02-04 12:25:00|5659.63|5659.63|5662.19|5662.19|5664.27|5664.27|5659.15|5659.15|0
1580819400000|2020-02-04 12:30:00|5662.42|5662.42|5663.21|5663.21|5663.79|5663.79|5661.11|5661.11|0
1580819700000|2020-02-04 12:35:00|5663.58|5663.58|5663.89|5663.89|5664.39|5664.39|5662.46|5662.46|0
1580820000000|2020-02-04 12:40:00|5663.34|5663.34|5656.53|5656.53|5663.34|5663.34|5656.53|5656.53|0
1580820300000|2020-02-04 12:45:00|5655.84|5655.84|5653.84|5653.84|5655.96|5655.96|5653.49|5653.49|0
1580820600000|2020-02-04 12:50:00|5653.95|5653.95|5656.16|5656.16|5656.85|5656.85|5652.2|5652.2|0
1580820900000|2020-02-04 12:55:00|5656.28|5656.28|5655.76|5655.76|5657.98|5657.98|5655.53|5655.53|0
1580821200000|2020-02-04 13:00:00|5655.65|5655.65|5651.48|5651.48|5655.65|5655.65|5651.02|5651.02|0
1580821500000|2020-02-04 13:05:00|5651.34|5651.34|5651.1|5651.1|5653.07|5653.07|5650.29|5650.29|0
1580821800000|2020-02-04 13:10:00|5650.99|5650.99|5646.56|5646.56|5651.04|5651.04|5646.56|5646.56|0
1580822100000|2020-02-04 13:15:00|5646.36|5646.36|5648.78|5648.78|5649.18|5649.18|5645.47|5645.47|0
1580822400000|2020-02-04 13:20:00|5649.15|5649.15|5651.02|5651.02|5651.02|5651.02|5649.07|5649.07|0
1580822700000|2020-02-04 13:25:00|5651.13|5651.13|5645.98|5645.98|5651.25|5651.25|5645.69|5645.69|0
1580823000000|2020-02-04 13:30:00|5645.86|5645.86|5645.77|5645.77|5646.4|5646.4|5645.18|5645.18|0
1580823300000|2020-02-04 13:35:00|5646.45|5646.45|5652.76|5652.76|5652.76|5652.76|5646.45|5646.45|0
1580823600000|2020-02-04 13:40:00|5652.87|5652.87|5651.77|5651.77|5653.87|5653.87|5651.77|5651.77|0
1580823900000|2020-02-04 13:45:00|5652.46|5652.46|5651.91|5651.91|5652.93|5652.93|5650.97|5650.97|0
1580824200000|2020-02-04 13:50:00|5651.22|5651.22|5650.46|5650.46|5653.52|5653.52|5650.46|5650.46|0
1580824500000|2020-02-04 13:55:00|5650.59|5650.59|5652.72|5652.72|5654.37|5654.37|5650.59|5650.59|0
1580824800000|2020-02-04 14:00:00|5653.4|5653.4|5650.79|5650.79|5654.74|5654.74|5650.79|5650.79|0
1580825100000|2020-02-04 14:05:00|5650.65|5650.65|5648.79|5648.79|5650.65|5650.65|5648.52|5648.52|0
1580825400000|2020-02-04 14:10:00|5648.92|5648.92|5646.11|5646.11|5649.49|5649.49|5645.08|5645.08|0
1580825700000|2020-02-04 14:15:00|5646.32|5646.32|5645.56|5645.56|5647.6|5647.6|5645.56|5645.56|0
1580826000000|2020-02-04 14:20:00|5645.29|5645.29|5647.94|5647.94|5648.21|5648.21|5643.9|5643.9|0
1580826300000|2020-02-04 14:25:00|5647.71|5647.71|5646.39|5646.39|5647.95|5647.95|5646.26|5646.26|0
1580826600000|2020-02-04 14:30:00|5645.71|5645.71|5646.13|5646.13|5646.84|5646.84|5637.81|5637.81|0
1580826900000|2020-02-04 14:35:00|5645.66|5645.66|5653.18|5653.18|5653.18|5653.18|5645.66|5645.66|0
1580827200000|2020-02-04 14:40:00|5653.87|5653.87|5663.02|5663.02|5663.02|5663.02|5653.87|5653.87|0
1580827500000|2020-02-04 14:45:00|5663.29|5663.29|5667.33|5667.33|5669.7|5669.7|5663.29|5663.29|0
1580827800000|2020-02-04 14:50:00|5668.02|5668.02|5670.98|5670.98|5672.26|5672.26|5667.88|5667.88|0
1580828100000|2020-02-04 14:55:00|5670.77|5670.77|5663.56|5663.56|5672|5672|5663.56|5663.56|0
1580828400000|2020-02-04 15:00:00|5664.25|5664.25|5660.79|5660.79|5664.36|5664.36|5660.72|5660.72|0
1580828700000|2020-02-04 15:05:00|5661|5661|5667.47|5667.47|5670.56|5670.56|5661|5661|0
1580829000000|2020-02-04 15:10:00|5667.59|5667.59|5667.56|5667.56|5669.25|5669.25|5666.84|5666.84|0
1580829300000|2020-02-04 15:15:00|5667.81|5667.81|5667.62|5667.62|5669.14|5669.14|5666.31|5666.31|0
1580829600000|2020-02-04 15:20:00|5667.49|5667.49|5670.65|5670.65|5671.81|5671.81|5666.54|5666.54|0
1580829900000|2020-02-04 15:25:00|5670.53|5670.53|5672.92|5672.92|5673.99|5673.99|5669.5|5669.5|0
1580830200000|2020-02-04 15:30:00|5673.05|5673.05|5672.55|5672.55|5673.24|5673.24|5671.56|5671.56|0
1580830500000|2020-02-04 15:35:00|5672.44|5672.44|5669.81|5669.81|5673.75|5673.75|5668.44|5668.44|0
1580830800000|2020-02-04 15:40:00|5669.61|5669.61|5672.94|5672.94|5673.78|5673.78|5669.61|5669.61|0
1580831100000|2020-02-04 15:45:00|5673.63|5673.63|5676.58|5676.58|5676.92|5676.92|5673.63|5673.63|0
1580831400000|2020-02-04 15:50:00|5676.81|5676.81|5678.62|5678.62|5679.76|5679.76|5674.86|5674.86|0
1580831700000|2020-02-04 15:55:00|5677.93|5677.93|5673.7|5673.7|5679.13|5679.13|5673.24|5673.24|0
1580832000000|2020-02-04 16:00:00|5673.43|5673.43|5678.77|5678.77|5678.77|5678.77|5673.43|5673.43|0
1580832300000|2020-02-04 16:05:00|5679|5679|5682.2|5682.2|5682.56|5682.56|5678.62|5678.62|0
1580832600000|2020-02-04 16:10:00|5681.51|5681.51|5684.05|5684.05|5686.35|5686.35|5681.51|5681.51|0
1580832900000|2020-02-04 16:15:00|5683.36|5683.36|5682.48|5682.48|5685|5685|5681.36|5681.36|0
1580833200000|2020-02-04 16:20:00|5682.28|5682.28|5682.98|5682.98|5683.69|5683.69|5681.76|5681.76|0
1580833500000|2020-02-04 16:25:00|5683.09|5683.09|5677.09|5677.09|5684.26|5684.26|5677.09|5677.09|0
1580890500000|2020-02-05 08:15:00|5658.11|5658.11|5664.63|5664.63|5664.63|5664.63|5658.11|5658.11|0
1580890800000|2020-02-05 08:20:00|5665.31|5665.31|5667.85|5667.85|5667.85|5667.85|5662.12|5662.12|0
1580891100000|2020-02-05 08:25:00|5668.32|5668.32|5665.49|5665.49|5668.32|5668.32|5662.24|5662.24|0
1580891400000|2020-02-05 08:30:00|5665.38|5665.38|5646.25|5646.25|5666.35|5666.35|5646.25|5646.25|0
1580891700000|2020-02-05 08:35:00|5645.98|5645.98|5658.49|5658.49|5658.85|5658.85|5644.26|5644.26|0
1580892000000|2020-02-05 08:40:00|5658.37|5658.37|5651.99|5651.99|5658.37|5658.37|5651.99|5651.99|0
1580892300000|2020-02-05 08:45:00|5652.68|5652.68|5666.56|5666.56|5667.03|5667.03|5652.68|5652.68|0
1580892600000|2020-02-05 08:50:00|5667.25|5667.25|5674.1|5674.1|5675.58|5675.58|5667.25|5667.25|0
1580892900000|2020-02-05 08:55:00|5673.98|5673.98|5674.02|5674.02|5677.8|5677.8|5673.91|5673.91|0
1580893200000|2020-02-05 09:00:00|5673.79|5673.79|5669.86|5669.86|5676.33|5676.33|5668.97|5668.97|0
1580893500000|2020-02-05 09:05:00|5669.63|5669.63|5669.41|5669.41|5673.03|5673.03|5669.13|5669.13|0
1580893800000|2020-02-05 09:10:00|5669.06|5669.06|5660.47|5660.47|5669.06|5669.06|5659.55|5659.55|0
1580894100000|2020-02-05 09:15:00|5659.78|5659.78|5662.78|5662.78|5662.78|5662.78|5659.67|5659.67|0
1580894400000|2020-02-05 09:20:00|5662.55|5662.55|5668.83|5668.83|5668.94|5668.94|5662.25|5662.25|0
1580894700000|2020-02-05 09:25:00|5668.94|5668.94|5667.37|5667.37|5671.75|5671.75|5665.71|5665.71|0
1580895000000|2020-02-05 09:30:00|5667.49|5667.49|5664.47|5664.47|5667.67|5667.67|5662.03|5662.03|0
1580895300000|2020-02-05 09:35:00|5665.84|5665.84|5662.7|5662.7|5666.44|5666.44|5662.47|5662.47|0
1580895600000|2020-02-05 09:40:00|5662.57|5662.57|5661.49|5661.49|5662.68|5662.68|5659.44|5659.44|0
1580895900000|2020-02-05 09:45:00|5661.26|5661.26|5650.06|5650.06|5661.26|5661.26|5649.94|5649.94|0
1580896200000|2020-02-05 09:50:00|5649.83|5649.83|5639.03|5639.03|5650.33|5650.33|5637.13|5637.13|0
1580896500000|2020-02-05 09:55:00|5638.91|5638.91|5626.1|5626.1|5638.91|5638.91|5626.1|5626.1|0
1580896800000|2020-02-05 10:00:00|5627.47|5627.47|5630.71|5630.71|5631.05|5631.05|5615.63|5615.63|0
1580897100000|2020-02-05 10:05:00|5630.59|5630.59|5628.53|5628.53|5633.42|5633.42|5627.95|5627.95|0
1580897400000|2020-02-05 10:10:00|5627.7|5627.7|5637.43|5637.43|5639.28|5639.28|5627.7|5627.7|0
1580897700000|2020-02-05 10:15:00|5636.97|5636.97|5635.37|5635.37|5637.11|5637.11|5633.24|5633.24|0
1580898000000|2020-02-05 10:20:00|5636.74|5636.74|5640.12|5640.12|5642.18|5642.18|5636.05|5636.05|0
1580898300000|2020-02-05 10:25:00|5639.98|5639.98|5635.91|5635.91|5639.98|5639.98|5635.16|5635.16|0
1580898600000|2020-02-05 10:30:00|5636.14|5636.14|5628.02|5628.02|5636.71|5636.71|5628.02|5628.02|0
1580898900000|2020-02-05 10:35:00|5627.88|5627.88|5624.53|5624.53|5630.92|5630.92|5624.3|5624.3|0
1580899200000|2020-02-05 10:40:00|5624.3|5624.3|5623.87|5623.87|5628.62|5628.62|5623.7|5623.7|0
1580899500000|2020-02-05 10:45:00|5624.1|5624.1|5622.54|5622.54|5625.85|5625.85|5622.07|5622.07|0
1580899800000|2020-02-05 10:50:00|5622.42|5622.42|5617.23|5617.23|5622.42|5622.42|5614.36|5614.36|0
1580900100000|2020-02-05 10:55:00|5616.83|5616.83|5612.21|5612.21|5616.83|5616.83|5611.45|5611.45|0
1580900400000|2020-02-05 11:00:00|5611.75|5611.75|5620.99|5620.99|5621.46|5621.46|5611.63|5611.63|0
1580900700000|2020-02-05 11:05:00|5620.31|5620.31|5615.92|5615.92|5622.53|5622.53|5615.46|5615.46|0
1580901000000|2020-02-05 11:10:00|5615.65|5615.65|5614.41|5614.41|5616.45|5616.45|5613.25|5613.25|0
1580901300000|2020-02-05 11:15:00|5614.18|5614.18|5614.01|5614.01|5616.51|5616.51|5612.38|5612.38|0
1580901600000|2020-02-05 11:20:00|5614.12|5614.12|5617.02|5617.02|5618.25|5618.25|5613.32|5613.32|0
1580901900000|2020-02-05 11:25:00|5616.9|5616.9|5616.59|5616.59|5616.9|5616.9|5613.53|5613.53|0
1580902200000|2020-02-05 11:30:00|5616.72|5616.72|5620.96|5620.96|5622.43|5622.43|5616.72|5616.72|0
1580902500000|2020-02-05 11:35:00|5620.27|5620.27|5620.53|5620.53|5622.17|5622.17|5613.84|5613.84|0
1580902800000|2020-02-05 11:40:00|5620.8|5620.8|5631.29|5631.29|5631.29|5631.29|5618.15|5618.15|0
1580903100000|2020-02-05 11:45:00|5631.18|5631.18|5634.29|5634.29|5634.29|5634.29|5629.32|5629.32|0
1580903400000|2020-02-05 11:50:00|5634.5|5634.5|5635.66|5635.66|5638.45|5638.45|5634.5|5634.5|0
1580903700000|2020-02-05 11:55:00|5635.55|5635.55|5635.54|5635.54|5637.53|5637.53|5634.87|5634.87|0
1580904000000|2020-02-05 12:00:00|5635.75|5635.75|5648.93|5648.93|5649.62|5649.62|5632.8|5632.8|0
1580904300000|2020-02-05 12:05:00|5649.39|5649.39|5656.65|5656.65|5656.78|5656.78|5648.69|5648.69|0
1580904600000|2020-02-05 12:10:00|5656.85|5656.85|5661.62|5661.62|5661.62|5661.62|5656.74|5656.74|0
1580904900000|2020-02-05 12:15:00|5662.3|5662.3|5661.26|5661.26|5663.12|5663.12|5660.93|5660.93|0
1580905200000|2020-02-05 12:20:00|5661.94|5661.94|5666.34|5666.34|5666.34|5666.34|5660.81|5660.81|0
1580905500000|2020-02-05 12:25:00|5666.45|5666.45|5668.65|5668.65|5670.04|5670.04|5666.34|5666.34|0
1580905800000|2020-02-05 12:30:00|5668.51|5668.51|5670.08|5670.08|5672.15|5672.15|5668.17|5668.17|0
1580906100000|2020-02-05 12:35:00|5669.4|5669.4|5670.25|5670.25|5670.52|5670.52|5668.29|5668.29|0
1580906400000|2020-02-05 12:40:00|5670.02|5670.02|5667.46|5667.46|5670.13|5670.13|5667.46|5667.46|0
1580906700000|2020-02-05 12:45:00|5667.33|5667.33|5673.51|5673.51|5674.57|5674.57|5667.33|5667.33|0
1580907000000|2020-02-05 12:50:00|5673.62|5673.62|5675.13|5675.13|5678.1|5678.1|5672.49|5672.49|0
1580907300000|2020-02-05 12:55:00|5674.73|5674.73|5677.49|5677.49|5677.72|5677.72|5674.65|5674.65|0
1580907600000|2020-02-05 13:00:00|5678.68|5678.68|5684.74|5684.74|5686.3|5686.3|5678.68|5678.68|0
1580907900000|2020-02-05 13:05:00|5684.4|5684.4|5685.25|5685.25|5687.97|5687.97|5684.37|5684.37|0
1580908200000|2020-02-05 13:10:00|5685.93|5685.93|5684.03|5684.03|5686.82|5686.82|5684.03|5684.03|0
1580908500000|2020-02-05 13:15:00|5683.82|5683.82|5680.03|5680.03|5688.09|5688.09|5679.21|5679.21|0
1580908800000|2020-02-05 13:20:00|5679.61|5679.61|5674.39|5674.39|5682.32|5682.32|5674.39|5674.39|0
1580909100000|2020-02-05 13:25:00|5674.16|5674.16|5665.09|5665.09|5674.84|5674.84|5662.45|5662.45|0
1580909400000|2020-02-05 13:30:00|5665.21|5665.21|5668.16|5668.16|5669.9|5669.9|5665.21|5665.21|0
1580909700000|2020-02-05 13:35:00|5668.27|5668.27|5665.9|5665.9|5669.15|5669.15|5665.9|5665.9|0
1580910000000|2020-02-05 13:40:00|5666.01|5666.01|5670.8|5670.8|5671.74|5671.74|5664.81|5664.81|0
1580910300000|2020-02-05 13:45:00|5672.17|5672.17|5680.14|5680.14|5681.98|5681.98|5672.17|5672.17|0
1580910600000|2020-02-05 13:50:00|5681.72|5681.72|5677.42|5677.42|5684.13|5684.13|5677.42|5677.42|0
1580910900000|2020-02-05 13:55:00|5677.54|5677.54|5678.21|5678.21|5678.21|5678.21|5675.16|5675.16|0
1580911200000|2020-02-05 14:00:00|5678.1|5678.1|5681.29|5681.29|5683.42|5683.42|5678.1|5678.1|0
1580911500000|2020-02-05 14:05:00|5681.52|5681.52|5679.42|5679.42|5682.21|5682.21|5678.92|5678.92|0
1580911800000|2020-02-05 14:10:00|5679.65|5679.65|5683.71|5683.71|5683.71|5683.71|5679.65|5679.65|0
1580912100000|2020-02-05 14:15:00|5683.48|5683.48|5683.11|5683.11|5685.08|5685.08|5683.11|5683.11|0
1580912400000|2020-02-05 14:20:00|5683.8|5683.8|5687.46|5687.46|5687.8|5687.8|5682.63|5682.63|0
1580912700000|2020-02-05 14:25:00|5686.77|5686.77|5687.56|5687.56|5688.01|5688.01|5684.81|5684.81|0
1580913000000|2020-02-05 14:30:00|5687.35|5687.35|5680.82|5680.82|5688.17|5688.17|5680.82|5680.82|0
1580913300000|2020-02-05 14:35:00|5680.94|5680.94|5692.21|5692.21|5692.71|5692.71|5680.94|5680.94|0
1580913600000|2020-02-05 14:40:00|5691.52|5691.52|5692.76|5692.76|5693.13|5693.13|5689.27|5689.27|0
1580913900000|2020-02-05 14:45:00|5692.89|5692.89|5683.02|5683.02|5693.14|5693.14|5683.02|5683.02|0
1580914200000|2020-02-05 14:50:00|5682.33|5682.33|5687.13|5687.13|5689.59|5689.59|5682.33|5682.33|0
1580914500000|2020-02-05 14:55:00|5687.81|5687.81|5690.68|5690.68|5690.68|5690.68|5685.47|5685.47|0
1580914800000|2020-02-05 15:00:00|5690|5690|5693.39|5693.39|5693.51|5693.51|5690|5690|0
1580915100000|2020-02-05 15:05:00|5693.5|5693.5|5686.22|5686.22|5693.5|5693.5|5685.67|5685.67|0
1580915400000|2020-02-05 15:10:00|5686.57|5686.57|5687.3|5687.3|5690.44|5690.44|5686.57|5686.57|0
1580915700000|2020-02-05 15:15:00|5687.99|5687.99|5691.54|5691.54|5692.68|5692.68|5687.83|5687.83|0
1580916000000|2020-02-05 15:20:00|5691.43|5691.43|5690.1|5690.1|5692.47|5692.47|5689.28|5689.28|0
1580916300000|2020-02-05 15:25:00|5688.72|5688.72|5690.54|5690.54|5692.77|5692.77|5687.63|5687.63|0
1580916600000|2020-02-05 15:30:00|5690.31|5690.31|5694.01|5694.01|5695.74|5695.74|5690.31|5690.31|0
1580916900000|2020-02-05 15:35:00|5693.89|5693.89|5695.7|5695.7|5699.1|5699.1|5693.89|5693.89|0
1580917200000|2020-02-05 15:40:00|5695.81|5695.81|5697.52|5697.52|5698.2|5698.2|5695.7|5695.7|0
1580917500000|2020-02-05 15:45:00|5698.2|5698.2|5699.56|5699.56|5699.86|5699.86|5698.1|5698.1|0
1580917800000|2020-02-05 15:50:00|5700.25|5700.25|5714.33|5714.33|5715.06|5715.06|5700.25|5700.25|0
1580918100000|2020-02-05 15:55:00|5714.44|5714.44|5717.79|5717.79|5718.36|5718.36|5712.46|5712.46|0
1580918400000|2020-02-05 16:00:00|5717.56|5717.56|5718.02|5718.02|5719.34|5719.34|5716.31|5716.31|0
1580918700000|2020-02-05 16:05:00|5717.88|5717.88|5717.13|5717.13|5718.92|5718.92|5715.85|5715.85|0
1580919000000|2020-02-05 16:10:00|5716.9|5716.9|5711.39|5711.39|5717.28|5717.28|5710.71|5710.71|0
1580919300000|2020-02-05 16:15:00|5711.51|5711.51|5713.47|5713.47|5714.05|5714.05|5711.51|5711.51|0
1580919600000|2020-02-05 16:20:00|5713.55|5713.55|5707.43|5707.43|5713.66|5713.66|5707.27|5707.27|0
1580919900000|2020-02-05 16:25:00|5707.41|5707.41|5708.71|5708.71|5710.05|5710.05|5706.6|5706.6|0
1580976900000|2020-02-06 08:15:00|5717.95|5717.95|5718.62|5718.62|5723.23|5723.23|5717.8|5717.8|0
1580977200000|2020-02-06 08:20:00|5719.31|5719.31|5717.15|5717.15|5719.67|5719.67|5713.95|5713.95|0
1580977500000|2020-02-06 08:25:00|5717.49|5717.49|5716.34|5716.34|5721.37|5721.37|5714.1|5714.1|0
1580977800000|2020-02-06 08:30:00|5714.97|5714.97|5715.91|5715.91|5716.6|5716.6|5709.7|5709.7|0
1580978100000|2020-02-06 08:35:00|5716.6|5716.6|5720.22|5720.22|5723.4|5723.4|5716.6|5716.6|0
1580978400000|2020-02-06 08:40:00|5719.75|5719.75|5712.99|5712.99|5719.75|5719.75|5712.99|5712.99|0
1580978700000|2020-02-06 08:45:00|5713.22|5713.22|5712.61|5712.61|5714.86|5714.86|5711.74|5711.74|0
1580979000000|2020-02-06 08:50:00|5712.85|5712.85|5715.36|5715.36|5715.39|5715.39|5711.88|5711.88|0
1580979300000|2020-02-06 08:55:00|5715.16|5715.16|5714.05|5714.05|5721.55|5721.55|5714.05|5714.05|0
1580979600000|2020-02-06 09:00:00|5713.93|5713.93|5723.6|5723.6|5723.6|5723.6|5713.13|5713.13|0
1580979900000|2020-02-06 09:05:00|5724.28|5724.28|5742.78|5742.78|5743.12|5743.12|5723.37|5723.37|0
1580980200000|2020-02-06 09:10:00|5743.01|5743.01|5738.63|5738.63|5746.96|5746.96|5738.63|5738.63|0
1580980500000|2020-02-06 09:15:00|5738.53|5738.53|5741.18|5741.18|5744.71|5744.71|5737.84|5737.84|0
1580980800000|2020-02-06 09:20:00|5741.65|5741.65|5734.6|5734.6|5741.78|5741.78|5732.19|5732.19|0
1580981100000|2020-02-06 09:25:00|5734.48|5734.48|5732.38|5732.38|5734.92|5734.92|5728.83|5728.83|0
1580981400000|2020-02-06 09:30:00|5732.49|5732.49|5726.79|5726.79|5732.7|5732.7|5726.56|5726.56|0
1580981700000|2020-02-06 09:35:00|5726.67|5726.67|5724.12|5724.12|5731.74|5731.74|5724.12|5724.12|0
1580982000000|2020-02-06 09:40:00|5723.43|5723.43|5725.64|5725.64|5727.89|5727.89|5721.71|5721.71|0
1580982300000|2020-02-06 09:45:00|5725.88|5725.88|5725.41|5725.41|5725.95|5725.95|5721.68|5721.68|0
1580982600000|2020-02-06 09:50:00|5725.68|5725.68|5729.65|5729.65|5729.85|5729.85|5725.68|5725.68|0
1580982900000|2020-02-06 09:55:00|5729.54|5729.54|5726.35|5726.35|5729.75|5729.75|5726.35|5726.35|0
1580983200000|2020-02-06 10:00:00|5726.23|5726.23|5738.8|5738.8|5739.52|5739.52|5724.95|5724.95|0
1580983500000|2020-02-06 10:05:00|5740.46|5740.46|5739.95|5739.95|5740.81|5740.81|5735.62|5735.62|0
1580983800000|2020-02-06 10:10:00|5738.58|5738.58|5739.66|5739.66|5743.06|5743.06|5738.51|5738.51|0
1580984100000|2020-02-06 10:15:00|5740.34|5740.34|5741.32|5741.32|5744.27|5744.27|5740.11|5740.11|0
1580984400000|2020-02-06 10:20:00|5741.44|5741.44|5747.86|5747.86|5750.74|5750.74|5741.44|5741.44|0
1580984700000|2020-02-06 10:25:00|5747.72|5747.72|5750.39|5750.39|5753.3|5753.3|5747.72|5747.72|0
1580985000000|2020-02-06 10:30:00|5749.71|5749.71|5755.48|5755.48|5756.31|5756.31|5748.91|5748.91|0
1580985300000|2020-02-06 10:35:00|5756.17|5756.17|5763.89|5763.89|5764.86|5764.86|5755.55|5755.55|0
1580985600000|2020-02-06 10:40:00|5764.23|5764.23|5758.52|5758.52|5765.85|5765.85|5757.84|5757.84|0
1580985900000|2020-02-06 10:45:00|5758.32|5758.32|5759.03|5759.03|5759.26|5759.26|5754.92|5754.92|0
1580986200000|2020-02-06 10:50:00|5759.15|5759.15|5758.73|5758.73|5761.02|5761.02|5757.15|5757.15|0
1580986500000|2020-02-06 10:55:00|5759.21|5759.21|5752.34|5752.34|5760.95|5760.95|5752.34|5752.34|0
1580986800000|2020-02-06 11:00:00|5751.66|5751.66|5747.94|5747.94|5753.39|5753.39|5747.94|5747.94|0
1580987100000|2020-02-06 11:05:00|5747.73|5747.73|5749.67|5749.67|5749.67|5749.67|5744.37|5744.37|0
1580987400000|2020-02-06 11:10:00|5749.53|5749.53|5752.44|5752.44|5752.44|5752.44|5749.53|5749.53|0
1580987700000|2020-02-06 11:15:00|5752.67|5752.67|5746.69|5746.69|5755.21|5755.21|5746.33|5746.33|0
1580988000000|2020-02-06 11:20:00|5746.81|5746.81|5750.34|5750.34|5750.92|5750.92|5746.6|5746.6|0
1580988300000|2020-02-06 11:25:00|5750.46|5750.46|5749.77|5749.77|5750.8|5750.8|5749.41|5749.41|0
1580988600000|2020-02-06 11:30:00|5750.46|5750.46|5753.42|5753.42|5753.56|5753.56|5750.46|5750.46|0
1580988900000|2020-02-06 11:35:00|5753.31|5753.31|5755.47|5755.47|5755.59|5755.59|5753.1|5753.1|0
1580989200000|2020-02-06 11:40:00|5755.58|5755.58|5751.71|5751.71|5757.62|5757.62|5751.71|5751.71|0
1580989500000|2020-02-06 11:45:00|5751.48|5751.48|5752.18|5752.18|5752.18|5752.18|5748.23|5748.23|0
1580989800000|2020-02-06 11:50:00|5751.95|5751.95|5756.64|5756.64|5756.64|5756.64|5751.95|5751.95|0
1580990100000|2020-02-06 11:55:00|5756.53|5756.53|5761.6|5761.6|5762.81|5762.81|5756.53|5756.53|0
1580990400000|2020-02-06 12:00:00|5762.43|5762.43|5756.47|5756.47|5765.62|5765.62|5756.24|5756.24|0
1580990700000|2020-02-06 12:05:00|5757.76|5757.76|5758.18|5758.18|5760.27|5760.27|5757.67|5757.67|0
1580991000000|2020-02-06 12:10:00|5758.05|5758.05|5752.84|5752.84|5761.92|5761.92|5752.84|5752.84|0
1580991300000|2020-02-06 12:15:00|5752.15|5752.15|5755.3|5755.3|5755.3|5755.3|5751.34|5751.34|0
1580991600000|2020-02-06 12:20:00|5755.77|5755.77|5756.91|5756.91|5757.05|5757.05|5753.9|5753.9|0
1580991900000|2020-02-06 12:25:00|5756.78|5756.78|5754.21|5754.21|5758.63|5758.63|5754.21|5754.21|0
1580992200000|2020-02-06 12:30:00|5753.98|5753.98|5759.08|5759.08|5759.08|5759.08|5753.98|5753.98|0
1580992500000|2020-02-06 12:35:00|5758.81|5758.81|5759.27|5759.27|5759.85|5759.85|5757.44|5757.44|0
1580992800000|2020-02-06 12:40:00|5758.58|5758.58|5753.05|5753.05|5758.82|5758.82|5752.48|5752.48|0
1580993100000|2020-02-06 12:45:00|5754.89|5754.89|5757.51|5757.51|5757.51|5757.51|5754.89|5754.89|0
1580993400000|2020-02-06 12:50:00|5757.62|5757.62|5752.75|5752.75|5757.62|5757.62|5752.62|5752.62|0
1580993700000|2020-02-06 12:55:00|5752.88|5752.88|5755.23|5755.23|5755.23|5755.23|5752.54|5752.54|0
1580994000000|2020-02-06 13:00:00|5754.54|5754.54|5756.99|5756.99|5757.62|5757.62|5754.43|5754.43|0
1580994300000|2020-02-06 13:05:00|5756.31|5756.31|5758.52|5758.52|5759.48|5759.48|5756.17|5756.17|0
1580994600000|2020-02-06 13:10:00|5759.21|5759.21|5757.75|5757.75|5760.58|5760.58|5757.07|5757.07|0
1580994900000|2020-02-06 13:15:00|5757.89|5757.89|5759.66|5759.66|5759.66|5759.66|5757.12|5757.12|0
1580995200000|2020-02-06 13:20:00|5759.54|5759.54|5757.73|5757.73|5759.66|5759.66|5757.73|5757.73|0
1580995500000|2020-02-06 13:25:00|5757.87|5757.87|5750.23|5750.23|5758.55|5758.55|5750.23|5750.23|0
1580995800000|2020-02-06 13:30:00|5750.47|5750.47|5752.21|5752.21|5754.98|5754.98|5750|5750|0
1580996100000|2020-02-06 13:35:00|5752.9|5752.9|5756.72|5756.72|5757.77|5757.77|5752.9|5752.9|0
1580996400000|2020-02-06 13:40:00|5757.41|5757.41|5757.45|5757.45|5757.52|5757.52|5755.79|5755.79|0
1580996700000|2020-02-06 13:45:00|5756.76|5756.76|5753.2|5753.2|5756.76|5756.76|5753.2|5753.2|0
1580997000000|2020-02-06 13:50:00|5752.48|5752.48|5750.14|5750.14|5752.48|5752.48|5748.02|5748.02|0
1580997300000|2020-02-06 13:55:00|5750.83|5750.83|5751.22|5751.22|5752.07|5752.07|5750.02|5750.02|0
1580997600000|2020-02-06 14:00:00|5751.36|5751.36|5748.05|5748.05|5753.09|5753.09|5748.05|5748.05|0
1580997900000|2020-02-06 14:05:00|5747.81|5747.81|5749.59|5749.59|5752.84|5752.84|5747.81|5747.81|0
1580998200000|2020-02-06 14:10:00|5748.9|5748.9|5747.33|5747.33|5748.9|5748.9|5744.75|5744.75|0
1580998500000|2020-02-06 14:15:00|5747.46|5747.46|5747.57|5747.57|5748.84|5748.84|5747.46|5747.46|0
1580998800000|2020-02-06 14:20:00|5748.57|5748.57|5745.1|5745.1|5748.57|5748.57|5745.1|5745.1|0
1580999100000|2020-02-06 14:25:00|5744.41|5744.41|5743.79|5743.79|5746.99|5746.99|5742.87|5742.87|0
1580999400000|2020-02-06 14:30:00|5743.56|5743.56|5739.73|5739.73|5743.56|5743.56|5734.77|5734.77|0
1580999700000|2020-02-06 14:35:00|5738.36|5738.36|5744.24|5744.24|5746.66|5746.66|5738.36|5738.36|0
1581000000000|2020-02-06 14:40:00|5744.11|5744.11|5746.09|5746.09|5746.09|5746.09|5740.62|5740.62|0
1581000300000|2020-02-06 14:45:00|5746.2|5746.2|5742.33|5742.33|5747.02|5747.02|5741.64|5741.64|0
1581000600000|2020-02-06 14:50:00|5742.74|5742.74|5743.55|5743.55|5747.08|5747.08|5742.74|5742.74|0
1581000900000|2020-02-06 14:55:00|5743.34|5743.34|5737.81|5737.81|5743.34|5743.34|5735.89|5735.89|0
1581001200000|2020-02-06 15:00:00|5738.72|5738.72|5739.1|5739.1|5739.52|5739.52|5737.29|5737.29|0
1581001500000|2020-02-06 15:05:00|5739.24|5739.24|5743.61|5743.61|5744.78|5744.78|5739.24|5739.24|0
1581001800000|2020-02-06 15:10:00|5744.21|5744.21|5747.73|5747.73|5748.06|5748.06|5743.85|5743.85|0
1581002100000|2020-02-06 15:15:00|5748.42|5748.42|5747.53|5747.53|5748.59|5748.59|5746.29|5746.29|0
1581002400000|2020-02-06 15:20:00|5747.41|5747.41|5749.55|5749.55|5749.66|5749.66|5745.81|5745.81|0
1581002700000|2020-02-06 15:25:00|5749.43|5749.43|5748.77|5748.77|5750.23|5750.23|5745.61|5745.61|0
1581003000000|2020-02-06 15:30:00|5748.5|5748.5|5747.97|5747.97|5750.48|5750.48|5747.28|5747.28|0
1581003300000|2020-02-06 15:35:00|5747.76|5747.76|5747.48|5747.48|5749.86|5749.86|5747.01|5747.01|0
1581003600000|2020-02-06 15:40:00|5748.17|5748.17|5753.92|5753.92|5754.05|5754.05|5747.35|5747.35|0
1581003900000|2020-02-06 15:45:00|5753.23|5753.23|5749.5|5749.5|5753.23|5753.23|5749.5|5749.5|0
1581004200000|2020-02-06 15:50:00|5749.26|5749.26|5752.81|5752.81|5753.49|5753.49|5747.56|5747.56|0
1581004500000|2020-02-06 15:55:00|5752.69|5752.69|5752.62|5752.62|5753.44|5753.44|5752.08|5752.08|0
1581004800000|2020-02-06 16:00:00|5753.3|5753.3|5750.67|5750.67|5753.3|5753.3|5748.46|5748.46|0
1581005100000|2020-02-06 16:05:00|5751.36|5751.36|5750.71|5750.71|5751.86|5751.86|5749.94|5749.94|0
1581005400000|2020-02-06 16:10:00|5750.5|5750.5|5753.48|5753.48|5755.12|5755.12|5750.5|5750.5|0
1581005700000|2020-02-06 16:15:00|5754.17|5754.17|5753.06|5753.06|5755.51|5755.51|5753.06|5753.06|0
1581006000000|2020-02-06 16:20:00|5753.18|5753.18|5751.41|5751.41|5753.86|5753.86|5749.62|5749.62|0
1581006300000|2020-02-06 16:25:00|5751.54|5751.54|5745.61|5745.61|5751.76|5751.76|5744.53|5744.53|0
1581063300000|2020-02-07 08:15:00|5735.58|5735.58|5739.27|5739.27|5741.01|5741.01|5735.58|5735.58|0
1581063600000|2020-02-07 08:20:00|5739.38|5739.38|5733.39|5733.39|5740.85|5740.85|5726.48|5726.48|0
1581063900000|2020-02-07 08:25:00|5735.45|5735.45|5732.66|5732.66|5738.66|5738.66|5732.55|5732.55|0
1581064200000|2020-02-07 08:30:00|5732.12|5732.12|5737.14|5737.14|5739.26|5739.26|5731.44|5731.44|0
1581064500000|2020-02-07 08:35:00|5736.57|5736.57|5740.42|5740.42|5740.42|5740.42|5734.83|5734.83|0
1581064800000|2020-02-07 08:40:00|5740.15|5740.15|5738.33|5738.33|5741.75|5741.75|5736.69|5736.69|0
1581065100000|2020-02-07 08:45:00|5737.64|5737.64|5738.45|5738.45|5740.59|5740.59|5735.7|5735.7|0
1581065400000|2020-02-07 08:50:00|5738.33|5738.33|5746.01|5746.01|5749.84|5749.84|5738.08|5738.08|0
1581065700000|2020-02-07 08:55:00|5745.89|5745.89|5749.4|5749.4|5754.17|5754.17|5745.89|5745.89|0
1581066000000|2020-02-07 09:00:00|5749.64|5749.64|5746.68|5746.68|5750.72|5750.72|5746.02|5746.02|0
1581066300000|2020-02-07 09:05:00|5746.91|5746.91|5748.6|5748.6|5749.81|5749.81|5746.8|5746.8|0
1581066600000|2020-02-07 09:10:00|5748.49|5748.49|5742.76|5742.76|5748.49|5748.49|5742.76|5742.76|0
1581066900000|2020-02-07 09:15:00|5742.88|5742.88|5745.77|5745.77|5745.77|5745.77|5742.63|5742.63|0
1581067200000|2020-02-07 09:20:00|5746.46|5746.46|5747.99|5747.99|5748.88|5748.88|5746.46|5746.46|0
1581067500000|2020-02-07 09:25:00|5747.88|5747.88|5754.61|5754.61|5755.98|5755.98|5747.88|5747.88|0
1581067800000|2020-02-07 09:30:00|5753.69|5753.69|5757.5|5757.5|5760.81|5760.81|5753.56|5753.56|0
1581068100000|2020-02-07 09:35:00|5757.77|5757.77|5752.12|5752.12|5757.77|5757.77|5752.12|5752.12|0
1581068400000|2020-02-07 09:40:00|5751.89|5751.89|5748.82|5748.82|5751.89|5751.89|5748.28|5748.28|0
1581068700000|2020-02-07 09:45:00|5748.7|5748.7|5747.26|5747.26|5748.7|5748.7|5744.49|5744.49|0
1581069000000|2020-02-07 09:50:00|5747.14|5747.14|5752.45|5752.45|5752.45|5752.45|5745.88|5745.88|0
1581069300000|2020-02-07 09:55:00|5753.14|5753.14|5757.26|5757.26|5757.26|5757.26|5752.1|5752.1|0
1581069600000|2020-02-07 10:00:00|5756.58|5756.58|5757.57|5757.57|5758.21|5758.21|5754.12|5754.12|0
1581069900000|2020-02-07 10:05:00|5758.26|5758.26|5758.07|5758.07|5759.35|5759.35|5758.07|5758.07|0
1581070200000|2020-02-07 10:10:00|5757.96|5757.96|5755.34|5755.34|5757.96|5757.96|5753.64|5753.64|0
1581070500000|2020-02-07 10:15:00|5756.02|5756.02|5758.2|5758.2|5759.23|5759.23|5753.37|5753.37|0
1581070800000|2020-02-07 10:20:00|5757.51|5757.51|5760.56|5760.56|5761.93|5761.93|5755.91|5755.91|0
1581071100000|2020-02-07 10:25:00|5760.42|5760.42|5759.47|5759.47|5761.64|5761.64|5758.1|5758.1|0
1581071400000|2020-02-07 10:30:00|5760.16|5760.16|5759.78|5759.78|5760.16|5760.16|5757.96|5757.96|0
1581071700000|2020-02-07 10:35:00|5758.94|5758.94|5761|5761|5761.23|5761.23|5756.08|5756.08|0
1581072000000|2020-02-07 10:40:00|5761.14|5761.14|5758.7|5758.7|5761.14|5761.14|5755.72|5755.72|0
1581072300000|2020-02-07 10:45:00|5758.47|5758.47|5771.49|5771.49|5771.9|5771.9|5758.47|5758.47|0
1581072600000|2020-02-07 10:50:00|5771.73|5771.73|5770.61|5770.61|5772.51|5772.51|5770.61|5770.61|0
1581072900000|2020-02-07 10:55:00|5770.14|5770.14|5769.33|5769.33|5770.35|5770.35|5768.39|5768.39|0
1581073200000|2020-02-07 11:00:00|5769.45|5769.45|5768.07|5768.07|5769.45|5769.45|5767.06|5767.06|0
1581073500000|2020-02-07 11:05:00|5767.8|5767.8|5778.2|5778.2|5778.2|5778.2|5767.42|5767.42|0
1581073800000|2020-02-07 11:10:00|5778.34|5778.34|5775.41|5775.41|5778.45|5778.45|5772.93|5772.93|0
1581074100000|2020-02-07 11:15:00|5775.53|5775.53|5775.63|5775.63|5776.55|5776.55|5774.87|5774.87|0
1581074400000|2020-02-07 11:20:00|5775.86|5775.86|5781.65|5781.65|5781.65|5781.65|5775.75|5775.75|0
1581074700000|2020-02-07 11:25:00|5781.54|5781.54|5781.59|5781.59|5784.85|5784.85|5781.43|5781.43|0
1581075000000|2020-02-07 11:30:00|5781.46|5781.46|5775.38|5775.38|5781.46|5781.46|5775.38|5775.38|0
1581075300000|2020-02-07 11:35:00|5775.03|5775.03|5771.54|5771.54|5775.03|5775.03|5768.42|5768.42|0
1581075600000|2020-02-07 11:40:00|5771.42|5771.42|5773.16|5773.16|5775.16|5775.16|5771.04|5771.04|0
1581075900000|2020-02-07 11:45:00|5773.84|5773.84|5771.86|5771.86|5774.99|5774.99|5771.21|5771.21|0
1581076200000|2020-02-07 11:50:00|5771.74|5771.74|5769.2|5769.2|5774.51|5774.51|5769.2|5769.2|0
1581076500000|2020-02-07 11:55:00|5769.07|5769.07|5763.1|5763.1|5769.07|5769.07|5763.1|5763.1|0
1581076800000|2020-02-07 12:00:00|5763.72|5763.72|5770.35|5770.35|5770.35|5770.35|5762.13|5762.13|0
1581077100000|2020-02-07 12:05:00|5770.47|5770.47|5770.43|5770.43|5772.49|5772.49|5769.78|5769.78|0
1581077400000|2020-02-07 12:10:00|5770.55|5770.55|5770.53|5770.53|5770.64|5770.64|5768.41|5768.41|0
1581077700000|2020-02-07 12:15:00|5770.76|5770.76|5769.5|5769.5|5771.45|5771.45|5769.16|5769.16|0
1581078000000|2020-02-07 12:20:00|5769.27|5769.27|5766.95|5766.95|5769.61|5769.61|5766.45|5766.45|0
1581078300000|2020-02-07 12:25:00|5766.26|5766.26|5769.2|5769.2|5769.2|5769.2|5766.26|5766.26|0
1581078600000|2020-02-07 12:30:00|5769.09|5769.09|5768.95|5768.95|5769.09|5769.09|5767.69|5767.69|0
1581078900000|2020-02-07 12:35:00|5767.58|5767.58|5763.6|5763.6|5767.6|5767.6|5763.6|5763.6|0
1581079200000|2020-02-07 12:40:00|5764.28|5764.28|5763.88|5763.88|5764.97|5764.97|5762.75|5762.75|0
1581079500000|2020-02-07 12:45:00|5764.56|5764.56|5763.72|5763.72|5765.48|5765.48|5762.66|5762.66|0
1581079800000|2020-02-07 12:50:00|5763.6|5763.6|5760.2|5760.2|5763.6|5763.6|5760.2|5760.2|0
1581080100000|2020-02-07 12:55:00|5760.89|5760.89|5760.84|5760.84|5762.91|5762.91|5760.84|5760.84|0
1581080400000|2020-02-07 13:00:00|5760.96|5760.96|5765.52|5765.52|5766.2|5766.2|5760.96|5760.96|0
1581080700000|2020-02-07 13:05:00|5766.21|5766.21|5765.34|5765.34|5766.21|5766.21|5764.59|5764.59|0
1581081000000|2020-02-07 13:10:00|5765.23|5765.23|5761.38|5761.38|5765.68|5765.68|5761.38|5761.38|0
1581081300000|2020-02-07 13:15:00|5761.85|5761.85|5758.85|5758.85|5761.85|5761.85|5757.28|5757.28|0
1581081600000|2020-02-07 13:20:00|5758.17|5758.17|5755.48|5755.48|5758.17|5758.17|5755.48|5755.48|0
1581081900000|2020-02-07 13:25:00|5755.37|5755.37|5755.3|5755.3|5756.06|5756.06|5754.61|5754.61|0
1581082200000|2020-02-07 13:30:00|5756.22|5756.22|5751.88|5751.88|5762.63|5762.63|5749.5|5749.5|0
1581082500000|2020-02-07 13:35:00|5752.11|5752.11|5751.71|5751.71|5755.72|5755.72|5751.71|5751.71|0
1581082800000|2020-02-07 13:40:00|5752.4|5752.4|5751.97|5751.97|5754.06|5754.06|5751.97|5751.97|0
1581083100000|2020-02-07 13:45:00|5752.09|5752.09|5750.48|5750.48|5752.67|5752.67|5750.46|5750.46|0
1581083400000|2020-02-07 13:50:00|5751.17|5751.17|5750.35|5750.35|5752.18|5752.18|5750.23|5750.23|0
1581083700000|2020-02-07 13:55:00|5750.11|5750.11|5751.87|5751.87|5752.56|5752.56|5749.79|5749.79|0
1581084000000|2020-02-07 14:00:00|5752.01|5752.01|5752.19|5752.19|5753.46|5753.46|5750.59|5750.59|0
1581084300000|2020-02-07 14:05:00|5752.07|5752.07|5748.28|5748.28|5752.07|5752.07|5747.48|5747.48|0
1581084600000|2020-02-07 14:10:00|5748.16|5748.16|5745.7|5745.7|5748.16|5748.16|5744.55|5744.55|0
1581084900000|2020-02-07 14:15:00|5745.01|5745.01|5745.65|5745.65|5745.65|5745.65|5743.28|5743.28|0
1581085200000|2020-02-07 14:20:00|5744.97|5744.97|5741.59|5741.59|5744.97|5744.97|5741.59|5741.59|0
1581085500000|2020-02-07 14:25:00|5741.82|5741.82|5743.26|5743.26|5744.4|5744.4|5741.15|5741.15|0
1581085800000|2020-02-07 14:30:00|5743.5|5743.5|5732.07|5732.07|5744.3|5744.3|5730.7|5730.7|0
1581086100000|2020-02-07 14:35:00|5732.75|5732.75|5734.56|5734.56|5736.34|5736.34|5728.66|5728.66|0
1581086400000|2020-02-07 14:40:00|5734.45|5734.45|5734.04|5734.04|5734.45|5734.45|5730.37|5730.37|0
1581086700000|2020-02-07 14:45:00|5733.92|5733.92|5738.63|5738.63|5739.08|5739.08|5733.92|5733.92|0
1581087000000|2020-02-07 14:50:00|5738.86|5738.86|5739.67|5739.67|5739.67|5739.67|5738.06|5738.06|0
1581087300000|2020-02-07 14:55:00|5740.35|5740.35|5735.95|5735.95|5740.81|5740.81|5735.84|5735.84|0
1581087600000|2020-02-07 15:00:00|5735.72|5735.72|5733.44|5733.44|5735.72|5735.72|5731.56|5731.56|0
1581087900000|2020-02-07 15:05:00|5734.13|5734.13|5735.26|5735.26|5735.92|5735.92|5733.44|5733.44|0
1581088200000|2020-02-07 15:10:00|5735.14|5735.14|5730.34|5730.34|5735.26|5735.26|5730.34|5730.34|0
1581088500000|2020-02-07 15:15:00|5731.03|5731.03|5731.21|5731.21|5731.96|5731.96|5730.74|5730.74|0
1581088800000|2020-02-07 15:20:00|5730.52|5730.52|5727.45|5727.45|5730.77|5730.77|5727.2|5727.2|0
1581089100000|2020-02-07 15:25:00|5727.66|5727.66|5724.89|5724.89|5727.66|5727.66|5724.21|5724.21|0
1581089400000|2020-02-07 15:30:00|5725.58|5725.58|5719.98|5719.98|5725.71|5725.71|5719.06|5719.06|0
1581089700000|2020-02-07 15:35:00|5719.29|5719.29|5723.37|5723.37|5723.48|5723.48|5718.85|5718.85|0
1581090000000|2020-02-07 15:40:00|5723.6|5723.6|5728.46|5728.46|5728.46|5728.46|5723.49|5723.49|0
1581090300000|2020-02-07 15:45:00|5727.64|5727.64|5728.02|5728.02|5728.02|5728.02|5724.17|5724.17|0
1581090600000|2020-02-07 15:50:00|5727.61|5727.61|5726.47|5726.47|5728.77|5728.77|5725.71|5725.71|0
1581090900000|2020-02-07 15:55:00|5727.16|5727.16|5725.44|5725.44|5727.31|5727.31|5725.44|5725.44|0
1581091200000|2020-02-07 16:00:00|5725.71|5725.71|5724.54|5724.54|5727.27|5727.27|5724.03|5724.03|0
1581091500000|2020-02-07 16:05:00|5724.42|5724.42|5726.23|5726.23|5726.23|5726.23|5724.42|5724.42|0
1581091800000|2020-02-07 16:10:00|5726.1|5726.1|5727.26|5727.26|5727.26|5727.26|5723.77|5723.77|0
1581092100000|2020-02-07 16:15:00|5727.14|5727.14|5728.42|5728.42|5729.11|5729.11|5726.11|5726.11|0
1581092400000|2020-02-07 16:20:00|5728.21|5728.21|5727.22|5727.22|5730.27|5730.27|5727.22|5727.22|0
1581092700000|2020-02-07 16:25:00|5727.35|5727.35|5725.57|5725.57|5729.31|5729.31|5722.92|5722.92|0
1581322500000|2020-02-10 08:15:00|5694.84|5694.84|5682.01|5682.01|5695.25|5695.25|5681.69|5681.69|0
1581322800000|2020-02-10 08:20:00|5681.61|5681.61|5678.84|5678.84|5684.11|5684.11|5678.48|5678.48|0
1581323100000|2020-02-10 08:25:00|5677.89|5677.89|5680.54|5680.54|5680.61|5680.61|5671.96|5671.96|0
1581323400000|2020-02-10 08:30:00|5679.86|5679.86|5688.17|5688.17|5688.17|5688.17|5679.51|5679.51|0
1581323700000|2020-02-10 08:35:00|5688.05|5688.05|5685.62|5685.62|5688.05|5688.05|5684.51|5684.51|0
1581324000000|2020-02-10 08:40:00|5686.3|5686.3|5689.6|5689.6|5689.6|5689.6|5685.73|5685.73|0
1581324300000|2020-02-10 08:45:00|5690.51|5690.51|5683.54|5683.54|5691.87|5691.87|5683.43|5683.43|0
1581324600000|2020-02-10 08:50:00|5683.31|5683.31|5686.08|5686.08|5686.08|5686.08|5683.22|5683.22|0
1581324900000|2020-02-10 08:55:00|5686.76|5686.76|5688.59|5688.59|5691.11|5691.11|5686.53|5686.53|0
1581325200000|2020-02-10 09:00:00|5688.82|5688.82|5685.71|5685.71|5689.16|5689.16|5684.77|5684.77|0
1581325500000|2020-02-10 09:05:00|5685.94|5685.94|5692.32|5692.32|5693.94|5693.94|5685.94|5685.94|0
1581325800000|2020-02-10 09:10:00|5692.09|5692.09|5696.88|5696.88|5697|5697|5690.77|5690.77|0
1581326100000|2020-02-10 09:15:00|5697.08|5697.08|5693.79|5693.79|5697.08|5697.08|5693.37|5693.37|0
1581326400000|2020-02-10 09:20:00|5693.67|5693.67|5694.31|5694.31|5694.31|5694.31|5688.7|5688.7|0
1581326700000|2020-02-10 09:25:00|5694.19|5694.19|5694.22|5694.22|5697.04|5697.04|5693.85|5693.85|0
1581327000000|2020-02-10 09:30:00|5693.53|5693.53|5695.33|5695.33|5695.6|5695.6|5693.53|5693.53|0
1581327300000|2020-02-10 09:35:00|5694.64|5694.64|5698.55|5698.55|5698.55|5698.55|5694.64|5694.64|0
1581327600000|2020-02-10 09:40:00|5698.96|5698.96|5704.22|5704.22|5704.51|5704.51|5698.96|5698.96|0
1581327900000|2020-02-10 09:45:00|5704.45|5704.45|5704.64|5704.64|5705.53|5705.53|5701.73|5701.73|0
1581328200000|2020-02-10 09:50:00|5704.75|5704.75|5704.18|5704.18|5706.58|5706.58|5704.07|5704.07|0
1581328500000|2020-02-10 09:55:00|5703.95|5703.95|5696.99|5696.99|5703.95|5703.95|5696.99|5696.99|0
1581328800000|2020-02-10 10:00:00|5696.87|5696.87|5695.75|5695.75|5697.66|5697.66|5693.09|5693.09|0
1581329100000|2020-02-10 10:05:00|5697.12|5697.12|5697.57|5697.57|5700.07|5700.07|5697.07|5697.07|0
1581329400000|2020-02-10 10:10:00|5698.1|5698.1|5700.56|5700.56|5700.56|5700.56|5696.05|5696.05|0
1581329700000|2020-02-10 10:15:00|5700.68|5700.68|5695.19|5695.19|5701.71|5701.71|5695.19|5695.19|0
1581330000000|2020-02-10 10:20:00|5695.87|5695.87|5692.37|5692.37|5696.67|5696.67|5692.02|5692.02|0
1581330300000|2020-02-10 10:25:00|5692.59|5692.59|5694.31|5694.31|5694.31|5694.31|5692.48|5692.48|0
1581330600000|2020-02-10 10:30:00|5693.62|5693.62|5696.78|5696.78|5698.54|5698.54|5693.62|5693.62|0
1581330900000|2020-02-10 10:35:00|5696.57|5696.57|5695.33|5695.33|5696.78|5696.78|5694.44|5694.44|0
1581331200000|2020-02-10 10:40:00|5695.1|5695.1|5697.99|5697.99|5698.71|5698.71|5694.3|5694.3|0
1581331500000|2020-02-10 10:45:00|5697.78|5697.78|5701.98|5701.98|5701.98|5701.98|5697.19|5697.19|0
1581331800000|2020-02-10 10:50:00|5702.67|5702.67|5698.38|5698.38|5703.01|5703.01|5696.71|5696.71|0
1581332100000|2020-02-10 10:55:00|5697.01|5697.01|5696.76|5696.76|5697.01|5697.01|5695.82|5695.82|0
1581332400000|2020-02-10 11:00:00|5696.87|5696.87|5697.78|5697.78|5698.01|5698.01|5695.27|5695.27|0
1581332700000|2020-02-10 11:05:00|5698.02|5698.02|5698.76|5698.76|5699.3|5699.3|5697.88|5697.88|0
1581333000000|2020-02-10 11:10:00|5698.56|5698.56|5695.79|5695.79|5698.69|5698.69|5695.79|5695.79|0
1581333300000|2020-02-10 11:15:00|5696.47|5696.47|5696.3|5696.3|5697.09|5697.09|5694.82|5694.82|0
1581333600000|2020-02-10 11:20:00|5696.19|5696.19|5694.41|5694.41|5696.19|5696.19|5694.41|5694.41|0
1581333900000|2020-02-10 11:25:00|5694.29|5694.29|5693.37|5693.37|5694.68|5694.68|5693.37|5693.37|0
1581334200000|2020-02-10 11:30:00|5693.14|5693.14|5693.68|5693.68|5694.61|5694.61|5692.55|5692.55|0
1581334500000|2020-02-10 11:35:00|5694.36|5694.36|5694.38|5694.38|5695.18|5695.18|5693.54|5693.54|0
1581334800000|2020-02-10 11:40:00|5694.18|5694.18|5697.23|5697.23|5697.25|5697.25|5691.61|5691.61|0
1581335100000|2020-02-10 11:45:00|5697.37|5697.37|5697.25|5697.25|5699.97|5699.97|5697.25|5697.25|0
1581335400000|2020-02-10 11:50:00|5698.62|5698.62|5699.17|5699.17|5699.17|5699.17|5698.03|5698.03|0
1581335700000|2020-02-10 11:55:00|5699.41|5699.41|5704.67|5704.67|5704.67|5704.67|5699.41|5699.41|0
1581336000000|2020-02-10 12:00:00|5703.99|5703.99|5705.43|5705.43|5707.05|5707.05|5703.86|5703.86|0
1581336300000|2020-02-10 12:05:00|5704.75|5704.75|5704.05|5704.05|5705.57|5705.57|5704.05|5704.05|0
1581336600000|2020-02-10 12:10:00|5704.74|5704.74|5707.23|5707.23|5707.23|5707.23|5703.5|5703.5|0
1581336900000|2020-02-10 12:15:00|5706.77|5706.77|5706.2|5706.2|5707.55|5707.55|5705.77|5705.77|0
1581337200000|2020-02-10 12:20:00|5706.32|5706.32|5707.56|5707.56|5707.56|5707.56|5706|5706|0
1581337500000|2020-02-10 12:25:00|5707.35|5707.35|5708.24|5708.24|5709.42|5709.42|5707.11|5707.11|0
1581337800000|2020-02-10 12:30:00|5708.37|5708.37|5708.72|5708.72|5708.72|5708.72|5707.12|5707.12|0
1581338100000|2020-02-10 12:35:00|5708.85|5708.85|5706.82|5706.82|5708.99|5708.99|5706.2|5706.2|0
1581338400000|2020-02-10 12:40:00|5706.93|5706.93|5709.75|5709.75|5709.75|5709.75|5706.93|5706.93|0
1581338700000|2020-02-10 12:45:00|5710.3|5710.3|5716.09|5716.09|5716.21|5716.21|5710.07|5710.07|0
1581339000000|2020-02-10 12:50:00|5715.98|5715.98|5717.83|5717.83|5717.96|5717.96|5715.65|5715.65|0
1581339300000|2020-02-10 12:55:00|5717.6|5717.6|5720.11|5720.11|5720.11|5720.11|5716.11|5716.11|0
1581339600000|2020-02-10 13:00:00|5719.88|5719.88|5723.73|5723.73|5723.73|5723.73|5719.16|5719.16|0
1581339900000|2020-02-10 13:05:00|5723.97|5723.97|5724.96|5724.96|5725.23|5725.23|5723.71|5723.71|0
1581340200000|2020-02-10 13:10:00|5724.27|5724.27|5726.67|5726.67|5726.67|5726.67|5724.27|5724.27|0
1581340500000|2020-02-10 13:15:00|5727.36|5727.36|5729.52|5729.52|5729.98|5729.98|5726.44|5726.44|0
1581340800000|2020-02-10 13:20:00|5730.21|5730.21|5725.42|5725.42|5730.83|5730.83|5724.97|5724.97|0
1581341100000|2020-02-10 13:25:00|5724.74|5724.74|5722.57|5722.57|5725.65|5725.65|5721.31|5721.31|0
1581341400000|2020-02-10 13:30:00|5722.7|5722.7|5726.8|5726.8|5726.8|5726.8|5722.67|5722.67|0
1581341700000|2020-02-10 13:35:00|5727.48|5727.48|5733.62|5733.62|5733.65|5733.65|5727.48|5727.48|0
1581342000000|2020-02-10 13:40:00|5733.85|5733.85|5732.33|5732.33|5733.85|5733.85|5729.71|5729.71|0
1581342300000|2020-02-10 13:45:00|5732.22|5732.22|5728.22|5728.22|5732.22|5732.22|5727.76|5727.76|0
1581342600000|2020-02-10 13:50:00|5728.35|5728.35|5730.83|5730.83|5731.93|5731.93|5728.35|5728.35|0
1581342900000|2020-02-10 13:55:00|5731.52|5731.52|5729.48|5729.48|5734.39|5734.39|5729.48|5729.48|0
1581343200000|2020-02-10 14:00:00|5729.61|5729.61|5727.2|5727.2|5731.56|5731.56|5727.2|5727.2|0
1581343500000|2020-02-10 14:05:00|5726.96|5726.96|5730.3|5730.3|5730.3|5730.3|5725.59|5725.59|0
1581343800000|2020-02-10 14:10:00|5730.19|5730.19|5725.42|5725.42|5730.19|5730.19|5725.22|5725.22|0
1581344100000|2020-02-10 14:15:00|5724.74|5724.74|5730.07|5730.07|5732.22|5732.22|5724.51|5724.51|0
1581344400000|2020-02-10 14:20:00|5729.94|5729.94|5731.72|5731.72|5731.88|5731.88|5729.5|5729.5|0
1581344700000|2020-02-10 14:25:00|5731.04|5731.04|5725.78|5725.78|5731.61|5731.61|5725.78|5725.78|0
1581345000000|2020-02-10 14:30:00|5725.91|5725.91|5721.66|5721.66|5727.62|5727.62|5721.66|5721.66|0
1581345300000|2020-02-10 14:35:00|5721.79|5721.79|5721.1|5721.1|5721.79|5721.79|5718.19|5718.19|0
1581345600000|2020-02-10 14:40:00|5720.98|5720.98|5717.97|5717.97|5720.98|5720.98|5716.12|5716.12|0
1581345900000|2020-02-10 14:45:00|5717.84|5717.84|5711.54|5711.54|5717.84|5717.84|5711.14|5711.14|0
1581346200000|2020-02-10 14:50:00|5711.67|5711.67|5714.49|5714.49|5714.62|5714.62|5710.96|5710.96|0
1581346500000|2020-02-10 14:55:00|5714.26|5714.26|5728.38|5728.38|5728.38|5728.38|5714.26|5714.26|0
1581346800000|2020-02-10 15:00:00|5728.5|5728.5|5723.86|5723.86|5730.34|5730.34|5723.86|5723.86|0
1581347100000|2020-02-10 15:05:00|5723.63|5723.63|5722.09|5722.09|5725.34|5725.34|5721.97|5721.97|0
1581347400000|2020-02-10 15:10:00|5722.77|5722.77|5722.88|5722.88|5723.87|5723.87|5720.52|5720.52|0
1581347700000|2020-02-10 15:15:00|5722.99|5722.99|5719.71|5719.71|5723.4|5723.4|5718.63|5718.63|0
1581348000000|2020-02-10 15:20:00|5719.98|5719.98|5719.77|5719.77|5720.45|5720.45|5719.31|5719.31|0
1581348300000|2020-02-10 15:25:00|5720|5720|5721.9|5721.9|5722.68|5722.68|5718.52|5718.52|0
1581348600000|2020-02-10 15:30:00|5722.01|5722.01|5721.72|5721.72|5723.78|5723.78|5721.06|5721.06|0
1581348900000|2020-02-10 15:35:00|5721.83|5721.83|5721.25|5721.25|5723.02|5723.02|5720.96|5720.96|0
1581349200000|2020-02-10 15:40:00|5721.48|5721.48|5720.78|5720.78|5721.48|5721.48|5718.41|5718.41|0
1581349500000|2020-02-10 15:45:00|5721.01|5721.01|5722.16|5722.16|5722.16|5722.16|5719.6|5719.6|0
1581349800000|2020-02-10 15:50:00|5722.27|5722.27|5720.34|5720.34|5722.31|5722.31|5720.2|5720.2|0
1581350100000|2020-02-10 15:55:00|5720.22|5720.22|5717.39|5717.39|5721.04|5721.04|5717.08|5717.08|0
1581350400000|2020-02-10 16:00:00|5717.5|5717.5|5716.31|5716.31|5717.92|5717.92|5716.2|5716.2|0
1581350700000|2020-02-10 16:05:00|5716.42|5716.42|5715.67|5715.67|5716.42|5716.42|5714.02|5714.02|0
1581351000000|2020-02-10 16:10:00|5715.56|5715.56|5712.5|5712.5|5715.77|5715.77|5712.12|5712.12|0
1581351300000|2020-02-10 16:15:00|5712.27|5712.27|5715.14|5715.14|5715.14|5715.14|5712.27|5712.27|0
1581351600000|2020-02-10 16:20:00|5715.95|5715.95|5716.42|5716.42|5717.75|5717.75|5715.45|5715.45|0
1581351900000|2020-02-10 16:25:00|5716.3|5716.3|5710.64|5710.64|5716.3|5716.3|5710.64|5710.64|0
1581408900000|2020-02-11 08:15:00|5779.91|5779.91|5792.18|5792.18|5796.98|5796.98|5779.91|5779.91|0
1581409200000|2020-02-11 08:20:00|5791.56|5791.56|5796.92|5796.92|5802.53|5802.53|5789.1|5789.1|0
1581409500000|2020-02-11 08:25:00|5796.68|5796.68|5797.95|5797.95|5798.42|5798.42|5790.14|5790.14|0
1581409800000|2020-02-11 08:30:00|5798.64|5798.64|5788.04|5788.04|5803.1|5803.1|5788.04|5788.04|0
1581410100000|2020-02-11 08:35:00|5786.66|5786.66|5777.99|5777.99|5786.66|5786.66|5777.99|5777.99|0
1581410400000|2020-02-11 08:40:00|5777.88|5777.88|5771.7|5771.7|5778.55|5778.55|5770.34|5770.34|0
1581410700000|2020-02-11 08:45:00|5771.81|5771.81|5773.33|5773.33|5780.71|5780.71|5771.81|5771.81|0
1581411000000|2020-02-11 08:50:00|5773.22|5773.22|5778.89|5778.89|5779.77|5779.77|5770.47|5770.47|0
1581411300000|2020-02-11 08:55:00|5778.56|5778.56|5774.79|5774.79|5778.56|5778.56|5774.76|5774.76|0
1581411600000|2020-02-11 09:00:00|5775.48|5775.48|5774.73|5774.73|5780.76|5780.76|5774.73|5774.73|0
1581411900000|2020-02-11 09:05:00|5776.1|5776.1|5779.32|5779.32|5781.38|5781.38|5775.19|5775.19|0
1581412200000|2020-02-11 09:10:00|5779.21|5779.21|5781.63|5781.63|5782.59|5782.59|5776.98|5776.98|0
1581412500000|2020-02-11 09:15:00|5781.29|5781.29|5774.3|5774.3|5781.39|5781.39|5774.28|5774.28|0
1581412800000|2020-02-11 09:20:00|5774.98|5774.98|5763.87|5763.87|5774.98|5774.98|5763.87|5763.87|0
1581413100000|2020-02-11 09:25:00|5764.55|5764.55|5763.89|5763.89|5764.55|5764.55|5759.49|5759.49|0
1581413400000|2020-02-11 09:30:00|5763.55|5763.55|5761.29|5761.29|5763.55|5763.55|5759.25|5759.25|0
1581413700000|2020-02-11 09:35:00|5761.98|5761.98|5764.53|5764.53|5765.34|5765.34|5761.72|5761.72|0
1581414000000|2020-02-11 09:40:00|5764.3|5764.3|5764.53|5764.53|5766.27|5766.27|5764.19|5764.19|0
1581414300000|2020-02-11 09:45:00|5764.18|5764.18|5758.48|5758.48|5764.18|5764.18|5758.48|5758.48|0
1581414600000|2020-02-11 09:50:00|5758.14|5758.14|5752.82|5752.82|5758.48|5758.48|5750.92|5750.92|0
1581414900000|2020-02-11 09:55:00|5752.7|5752.7|5749.96|5749.96|5752.82|5752.82|5747.32|5747.32|0
1581415200000|2020-02-11 10:00:00|5749.85|5749.85|5752.45|5752.45|5754.16|5754.16|5748.47|5748.47|0
1581415500000|2020-02-11 10:05:00|5752.33|5752.33|5748.83|5748.83|5752.42|5752.42|5748.83|5748.83|0
1581415800000|2020-02-11 10:10:00|5749.52|5749.52|5756.11|5756.11|5756.11|5756.11|5749.52|5749.52|0
1581416100000|2020-02-11 10:15:00|5756|5756|5755.2|5755.2|5756|5756|5754.51|5754.51|0
1581416400000|2020-02-11 10:20:00|5754.51|5754.51|5751.3|5751.3|5755.18|5755.18|5751.19|5751.19|0
1581416700000|2020-02-11 10:25:00|5749.93|5749.93|5754.7|5754.7|5754.82|5754.82|5748.59|5748.59|0
1581417000000|2020-02-11 10:30:00|5754.47|5754.47|5752.62|5752.62|5755.67|5755.67|5750.57|5750.57|0
1581417300000|2020-02-11 10:35:00|5751.94|5751.94|5748.26|5748.26|5751.94|5751.94|5746.56|5746.56|0
1581417600000|2020-02-11 10:40:00|5748.06|5748.06|5750.1|5750.1|5750.67|5750.67|5747.85|5747.85|0
1581417900000|2020-02-11 10:45:00|5750.78|5750.78|5748.81|5748.81|5751.02|5751.02|5748.12|5748.12|0
1581418200000|2020-02-11 10:50:00|5748.92|5748.92|5754.23|5754.23|5754.23|5754.23|5748.59|5748.59|0
1581418500000|2020-02-11 10:55:00|5754.02|5754.02|5758.3|5758.3|5758.3|5758.3|5753.81|5753.81|0
1581418800000|2020-02-11 11:00:00|5758.42|5758.42|5762.3|5762.3|5762.42|5762.42|5758.3|5758.3|0
1581419100000|2020-02-11 11:05:00|5762.42|5762.42|5768.15|5768.15|5768.15|5768.15|5762.3|5762.3|0
1581419400000|2020-02-11 11:10:00|5767.47|5767.47|5769.52|5769.52|5772.14|5772.14|5767.47|5767.47|0
1581419700000|2020-02-11 11:15:00|5769.41|5769.41|5771.63|5771.63|5773.49|5773.49|5769.41|5769.41|0
1581420000000|2020-02-11 11:20:00|5771.75|5771.75|5774.61|5774.61|5774.61|5774.61|5770.71|5770.71|0
1581420300000|2020-02-11 11:25:00|5774.73|5774.73|5772.98|5772.98|5776.37|5776.37|5772.98|5772.98|0
1581420600000|2020-02-11 11:30:00|5773.1|5773.1|5770.72|5770.72|5773.1|5773.1|5770.72|5770.72|0
1581420900000|2020-02-11 11:35:00|5770.38|5770.38|5767|5767|5770.72|5770.72|5766.77|5766.77|0
1581421200000|2020-02-11 11:40:00|5766.89|5766.89|5765.32|5765.32|5767.22|5767.22|5765.32|5765.32|0
1581421500000|2020-02-11 11:45:00|5765.21|5765.21|5769.67|5769.67|5769.67|5769.67|5764.52|5764.52|0
1581421800000|2020-02-11 11:50:00|5769.88|5769.88|5770.18|5770.18|5771.57|5771.57|5769.41|5769.41|0
1581422100000|2020-02-11 11:55:00|5769.49|5769.49|5770.3|5770.3|5771.67|5771.67|5769.29|5769.29|0
1581422400000|2020-02-11 12:00:00|5769.61|5769.61|5772.51|5772.51|5773.79|5773.79|5769|5769|0
1581422700000|2020-02-11 12:05:00|5772.86|5772.86|5768.85|5768.85|5774.34|5774.34|5768.85|5768.85|0
1581423000000|2020-02-11 12:10:00|5768.17|5768.17|5765.98|5765.98|5768.84|5768.84|5765.29|5765.29|0
1581423300000|2020-02-11 12:15:00|5765.64|5765.64|5767.8|5767.8|5767.8|5767.8|5763.73|5763.73|0
1581423600000|2020-02-11 12:20:00|5768.01|5768.01|5762.69|5762.69|5768.01|5768.01|5762.69|5762.69|0
1581423900000|2020-02-11 12:25:00|5762.8|5762.8|5766.62|5766.62|5768|5768|5762.58|5762.58|0
1581424200000|2020-02-11 12:30:00|5766.29|5766.29|5776.28|5776.28|5787.74|5787.74|5765.33|5765.33|0
1581424500000|2020-02-11 12:35:00|5777.72|5777.72|5778.2|5778.2|5778.2|5778.2|5774.4|5774.4|0
1581424800000|2020-02-11 12:40:00|5777.37|5777.37|5783.36|5783.36|5783.36|5783.36|5776.3|5776.3|0
1581425100000|2020-02-11 12:45:00|5783.15|5783.15|5786.11|5786.11|5786.7|5786.7|5783.15|5783.15|0
1581425400000|2020-02-11 12:50:00|5786.34|5786.34|5786.36|5786.36|5788.35|5788.35|5785.96|5785.96|0
1581425700000|2020-02-11 12:55:00|5786.24|5786.24|5790.94|5790.94|5792.59|5792.59|5784.86|5784.86|0
1581426000000|2020-02-11 13:00:00|5790.53|5790.53|5789.11|5789.11|5790.77|5790.77|5787.15|5787.15|0
1581426300000|2020-02-11 13:05:00|5789|5789|5787.03|5787.03|5789.31|5789.31|5785.43|5785.43|0
1581426600000|2020-02-11 13:10:00|5787.23|5787.23|5791.95|5791.95|5792.06|5792.06|5786.69|5786.69|0
1581426900000|2020-02-11 13:15:00|5791.26|5791.26|5790.38|5790.38|5794.12|5794.12|5790.38|5790.38|0
1581427200000|2020-02-11 13:20:00|5790.5|5790.5|5798.5|5798.5|5799.31|5799.31|5790.5|5790.5|0
1581427500000|2020-02-11 13:25:00|5800.61|5800.61|5800.59|5800.59|5802.1|5802.1|5798.61|5798.61|0
1581427800000|2020-02-11 13:30:00|5800.25|5800.25|5797.02|5797.02|5801.13|5801.13|5796.19|5796.19|0
1581428100000|2020-02-11 13:35:00|5796.78|5796.78|5797.28|5797.28|5799.56|5799.56|5794.79|5794.79|0
1581428400000|2020-02-11 13:40:00|5797.04|5797.04|5796.94|5796.94|5797.04|5797.04|5794.54|5794.54|0
1581428700000|2020-02-11 13:45:00|5797.15|5797.15|5799.15|5799.15|5799.71|5799.71|5797.15|5797.15|0
1581429000000|2020-02-11 13:50:00|5799.36|5799.36|5805.29|5805.29|5806.23|5806.23|5798.81|5798.81|0
1581429300000|2020-02-11 13:55:00|5805.41|5805.41|5805.35|5805.35|5807.63|5807.63|5802.9|5802.9|0
1581429600000|2020-02-11 14:00:00|5807.04|5807.04|5803|5803|5807.04|5807.04|5801.55|5801.55|0
1581429900000|2020-02-11 14:05:00|5802.77|5802.77|5805.87|5805.87|5805.87|5805.87|5799.5|5799.5|0
1581430200000|2020-02-11 14:10:00|5805.19|5805.19|5803.88|5803.88|5809.11|5809.11|5803.88|5803.88|0
1581430500000|2020-02-11 14:15:00|5803.19|5803.19|5801.79|5801.79|5803.19|5803.19|5800.46|5800.46|0
1581430800000|2020-02-11 14:20:00|5801.56|5801.56|5800.2|5800.2|5802.17|5802.17|5797.92|5797.92|0
1581431100000|2020-02-11 14:25:00|5799.52|5799.52|5801.75|5801.75|5801.79|5801.79|5798.63|5798.63|0
1581431400000|2020-02-11 14:30:00|5801.87|5801.87|5795.8|5795.8|5801.87|5801.87|5792.72|5792.72|0
1581431700000|2020-02-11 14:35:00|5795.91|5795.91|5793.67|5793.67|5798.66|5798.66|5793.67|5793.67|0
1581432000000|2020-02-11 14:40:00|5793.44|5793.44|5797.79|5797.79|5798.48|5798.48|5792.1|5792.1|0
1581432300000|2020-02-11 14:45:00|5797.9|5797.9|5794.97|5794.97|5799.4|5799.4|5794.97|5794.97|0
1581432600000|2020-02-11 14:50:00|5795.18|5795.18|5795.33|5795.33|5796.29|5796.29|5790.47|5790.47|0
1581432900000|2020-02-11 14:55:00|5796.02|5796.02|5793.71|5793.71|5796.13|5796.13|5792.47|5792.47|0
1581433200000|2020-02-11 15:00:00|5793.82|5793.82|5791.13|5791.13|5796.45|5796.45|5790.11|5790.11|0
1581433500000|2020-02-11 15:05:00|5791.24|5791.24|5791.13|5791.13|5792.96|5792.96|5790.32|5790.32|0
1581433800000|2020-02-11 15:10:00|5790.9|5790.9|5787.49|5787.49|5791.45|5791.45|5787.38|5787.38|0
1581434100000|2020-02-11 15:15:00|5787.38|5787.38|5788.18|5788.18|5790.12|5790.12|5787.38|5787.38|0
1581434400000|2020-02-11 15:20:00|5788.3|5788.3|5786.68|5786.68|5789.28|5789.28|5786.34|5786.34|0
1581434700000|2020-02-11 15:25:00|5786.57|5786.57|5781.05|5781.05|5786.8|5786.8|5780.64|5780.64|0
1581435000000|2020-02-11 15:30:00|5781.17|5781.17|5775.55|5775.55|5781.17|5781.17|5775.55|5775.55|0
1581435300000|2020-02-11 15:35:00|5775.76|5775.76|5772.15|5772.15|5776.18|5776.18|5770.66|5770.66|0
1581435600000|2020-02-11 15:40:00|5772.84|5772.84|5763.31|5763.31|5773.64|5773.64|5763.07|5763.07|0
1581435900000|2020-02-11 15:45:00|5763.42|5763.42|5760.3|5760.3|5763.56|5763.56|5759.07|5759.07|0
1581436200000|2020-02-11 15:50:00|5760.42|5760.42|5757.25|5757.25|5760.42|5760.42|5755.71|5755.71|0
1581436500000|2020-02-11 15:55:00|5756.57|5756.57|5755.2|5755.2|5758.28|5758.28|5755.2|5755.2|0
1581436800000|2020-02-11 16:00:00|5754.52|5754.52|5759.32|5759.32|5759.32|5759.32|5753.95|5753.95|0
1581437100000|2020-02-11 16:05:00|5760.01|5760.01|5763.96|5763.96|5764.85|5764.85|5758.74|5758.74|0
1581437400000|2020-02-11 16:10:00|5763.55|5763.55|5761.81|5761.81|5763.55|5763.55|5760.69|5760.69|0
1581437700000|2020-02-11 16:15:00|5762.5|5762.5|5762.77|5762.77|5763.93|5763.93|5761.6|5761.6|0
1581438000000|2020-02-11 16:20:00|5762.89|5762.89|5766.26|5766.26|5766.26|5766.26|5761.26|5761.26|0
1581438300000|2020-02-11 16:25:00|5766.15|5766.15|5766.96|5766.96|5769.3|5769.3|5765.45|5765.45|0
1581495300000|2020-02-12 08:15:00|5776.05|5776.05|5766.53|5766.53|5776.52|5776.52|5766.41|5766.41|0
1581495600000|2020-02-12 08:20:00|5765.84|5765.84|5765.42|5765.42|5767.25|5767.25|5763.21|5763.21|0
1581495900000|2020-02-12 08:25:00|5765.19|5765.19|5753.52|5753.52|5766.09|5766.09|5751.37|5751.37|0
1581496200000|2020-02-12 08:30:00|5753.64|5753.64|5757.53|5757.53|5761.69|5761.69|5752.95|5752.95|0
1581496500000|2020-02-12 08:35:00|5757.29|5757.29|5753.44|5753.44|5758.21|5758.21|5753.15|5753.15|0
1581496800000|2020-02-12 08:40:00|5753.78|5753.78|5756.18|5756.18|5756.18|5756.18|5750.25|5750.25|0
1581497100000|2020-02-12 08:45:00|5756.29|5756.29|5760.45|5760.45|5761.07|5761.07|5756.29|5756.29|0
1581497400000|2020-02-12 08:50:00|5760.57|5760.57|5755.32|5755.32|5760.91|5760.91|5752.26|5752.26|0
1581497700000|2020-02-12 08:55:00|5758.06|5758.06|5751.31|5751.31|5761.21|5761.21|5751.31|5751.31|0
1581498000000|2020-02-12 09:00:00|5750.48|5750.48|5750.24|5750.24|5751.26|5751.26|5744|5744|0
1581498300000|2020-02-12 09:05:00|5750.13|5750.13|5756.24|5756.24|5756.24|5756.24|5749.44|5749.44|0
1581498600000|2020-02-12 09:10:00|5756.59|5756.59|5758.09|5758.09|5758.09|5758.09|5754.69|5754.69|0
1581498900000|2020-02-12 09:15:00|5757.86|5757.86|5762.36|5762.36|5766.39|5766.39|5757.86|5757.86|0
1581499200000|2020-02-12 09:20:00|5762.15|5762.15|5767.16|5767.16|5769.97|5769.97|5761.92|5761.92|0
1581499500000|2020-02-12 09:25:00|5767.85|5767.85|5759.05|5759.05|5767.96|5767.96|5759.05|5759.05|0
1581499800000|2020-02-12 09:30:00|5758.71|5758.71|5758.97|5758.97|5762.61|5762.61|5757.82|5757.82|0
1581500100000|2020-02-12 09:35:00|5759.65|5759.65|5762.13|5762.13|5762.45|5762.45|5759.65|5759.65|0
1581500400000|2020-02-12 09:40:00|5762.36|5762.36|5764.64|5764.64|5764.85|5764.85|5761.91|5761.91|0
1581500700000|2020-02-12 09:45:00|5764.53|5764.53|5762.7|5762.7|5766.5|5766.5|5762.38|5762.38|0
1581501000000|2020-02-12 09:50:00|5762.36|5762.36|5756.6|5756.6|5762.36|5762.36|5756.48|5756.48|0
1581501300000|2020-02-12 09:55:00|5756.71|5756.71|5748.82|5748.82|5757.9|5757.9|5748.82|5748.82|0
1581501600000|2020-02-12 10:00:00|5748.71|5748.71|5743.9|5743.9|5748.71|5748.71|5743.69|5743.69|0
1581501900000|2020-02-12 10:05:00|5743.78|5743.78|5747.43|5747.43|5750.95|5750.95|5743.78|5743.78|0
1581502200000|2020-02-12 10:10:00|5747.2|5747.2|5740.55|5740.55|5747.2|5747.2|5740.55|5740.55|0
1581502500000|2020-02-12 10:15:00|5740.76|5740.76|5753.11|5753.11|5753.45|5753.45|5740.76|5740.76|0
1581502800000|2020-02-12 10:20:00|5753.22|5753.22|5747.06|5747.06|5753.22|5753.22|5746.15|5746.15|0
1581503100000|2020-02-12 10:25:00|5746.38|5746.38|5743.79|5743.79|5746.38|5746.38|5741.55|5741.55|0
1581503400000|2020-02-12 10:30:00|5743.67|5743.67|5746.77|5746.77|5746.77|5746.77|5743.67|5743.67|0
1581503700000|2020-02-12 10:35:00|5746.09|5746.09|5753.33|5753.33|5754.59|5754.59|5746.09|5746.09|0
1581504000000|2020-02-12 10:40:00|5752.99|5752.99|5750.96|5750.96|5752.99|5752.99|5749.03|5749.03|0
1581504300000|2020-02-12 10:45:00|5750.85|5750.85|5749.92|5749.92|5753.03|5753.03|5749.47|5749.47|0
1581504600000|2020-02-12 10:50:00|5750.61|5750.61|5753.21|5753.21|5754.67|5754.67|5750.61|5750.61|0
1581504900000|2020-02-12 10:55:00|5753.9|5753.9|5751.2|5751.2|5753.9|5753.9|5750.29|5750.29|0
1581505200000|2020-02-12 11:00:00|5750.97|5750.97|5742.56|5742.56|5751.65|5751.65|5742.56|5742.56|0
1581505500000|2020-02-12 11:05:00|5742.44|5742.44|5747.26|5747.26|5747.6|5747.6|5742.44|5742.44|0
1581505800000|2020-02-12 11:10:00|5747.94|5747.94|5750.11|5750.11|5750.22|5750.22|5747.14|5747.14|0
1581506100000|2020-02-12 11:15:00|5750.22|5750.22|5752.35|5752.35|5752.35|5752.35|5748.07|5748.07|0
1581506400000|2020-02-12 11:20:00|5752.56|5752.56|5749.71|5749.71|5752.56|5752.56|5749.38|5749.38|0
1581506700000|2020-02-12 11:25:00|5749.94|5749.94|5757.34|5757.34|5757.55|5757.55|5749.84|5749.84|0
1581507000000|2020-02-12 11:30:00|5756.65|5756.65|5758.44|5758.44|5758.89|5758.89|5755.28|5755.28|0
1581507300000|2020-02-12 11:35:00|5758.77|5758.77|5767.15|5767.15|5767.15|5767.15|5758.54|5758.54|0
1581507600000|2020-02-12 11:40:00|5767.62|5767.62|5772.83|5772.83|5773.29|5773.29|5767.62|5767.62|0
1581507900000|2020-02-12 11:45:00|5772.6|5772.6|5769.62|5769.62|5772.6|5772.6|5768.73|5768.73|0
1581508200000|2020-02-12 11:50:00|5769.29|5769.29|5766.89|5766.89|5769.29|5769.29|5766.89|5766.89|0
1581508500000|2020-02-12 11:55:00|5767|5767|5762.12|5762.12|5767.21|5767.21|5761.21|5761.21|0
1581508800000|2020-02-12 12:00:00|5763.16|5763.16|5761.11|5761.11|5764.91|5764.91|5759.47|5759.47|0
1581509100000|2020-02-12 12:05:00|5761.32|5761.32|5755.88|5755.88|5761.32|5761.32|5755.34|5755.34|0
1581509400000|2020-02-12 12:10:00|5755.77|5755.77|5760.96|5760.96|5761.2|5761.2|5755.65|5755.65|0
1581509700000|2020-02-12 12:15:00|5762.34|5762.34|5764.54|5764.54|5764.54|5764.54|5761.08|5761.08|0
1581510000000|2020-02-12 12:20:00|5764.65|5764.65|5761.56|5761.56|5764.77|5764.77|5760.1|5760.1|0
1581510300000|2020-02-12 12:25:00|5761.45|5761.45|5763.3|5763.3|5764.67|5764.67|5759.96|5759.96|0
1581510600000|2020-02-12 12:30:00|5762.61|5762.61|5763.07|5763.07|5764.33|5764.33|5761.93|5761.93|0
1581510900000|2020-02-12 12:35:00|5763.18|5763.18|5765.64|5765.64|5766.67|5766.67|5763.17|5763.17|0
1581511200000|2020-02-12 12:40:00|5765.44|5765.44|5764.72|5764.72|5768.37|5768.37|5764.41|5764.41|0
1581511500000|2020-02-12 12:45:00|5764.49|5764.49|5759.91|5759.91|5764.49|5764.49|5759.34|5759.34|0
1581511800000|2020-02-12 12:50:00|5759.8|5759.8|5761.91|5761.91|5764.2|5764.2|5759.66|5759.66|0
1581512100000|2020-02-12 12:55:00|5762.32|5762.32|5765.91|5765.91|5766.14|5766.14|5762.32|5762.32|0
1581512400000|2020-02-12 13:00:00|5766.12|5766.12|5768.82|5768.82|5769.52|5769.52|5765.78|5765.78|0
1581512700000|2020-02-12 13:05:00|5769.05|5769.05|5771.62|5771.62|5771.96|5771.96|5769.05|5769.05|0
1581513000000|2020-02-12 13:10:00|5771.51|5771.51|5765.71|5765.71|5771.51|5771.51|5765.3|5765.3|0
1581513300000|2020-02-12 13:15:00|5765.3|5765.3|5762.13|5762.13|5765.3|5765.3|5761.78|5761.78|0
1581513600000|2020-02-12 13:20:00|5761.78|5761.78|5762.71|5762.71|5762.71|5762.71|5759.64|5759.64|0
1581513900000|2020-02-12 13:25:00|5762.6|5762.6|5761.91|5761.91|5765.35|5765.35|5761.91|5761.91|0
1581514200000|2020-02-12 13:30:00|5762.03|5762.03|5761.26|5761.26|5762.62|5762.62|5761.25|5761.25|0
1581514500000|2020-02-12 13:35:00|5761.14|5761.14|5756.97|5756.97|5761.14|5761.14|5756.97|5756.97|0
1581514800000|2020-02-12 13:40:00|5756.64|5756.64|5755.03|5755.03|5758.67|5758.67|5755.03|5755.03|0
1581515100000|2020-02-12 13:45:00|5754.69|5754.69|5745.7|5745.7|5754.69|5754.69|5745.7|5745.7|0
1581515400000|2020-02-12 13:50:00|5745.35|5745.35|5749.42|5749.42|5749.42|5749.42|5745.12|5745.12|0
1581515700000|2020-02-12 13:55:00|5749.53|5749.53|5747.12|5747.12|5751.01|5751.01|5744.61|5744.61|0
1581516000000|2020-02-12 14:00:00|5746.91|5746.91|5750.41|5750.41|5751.1|5751.1|5746.23|5746.23|0
1581516300000|2020-02-12 14:05:00|5750.62|5750.62|5754.82|5754.82|5756.19|5756.19|5750.62|5750.62|0
1581516600000|2020-02-12 14:10:00|5754.7|5754.7|5754.9|5754.9|5756.27|5756.27|5752.92|5752.92|0
1581516900000|2020-02-12 14:15:00|5754.7|5754.7|5753.39|5753.39|5754.7|5754.7|5751.27|5751.27|0
1581517200000|2020-02-12 14:20:00|5753.51|5753.51|5754.42|5754.42|5754.42|5754.42|5752.09|5752.09|0
1581517500000|2020-02-12 14:25:00|5754.65|5754.65|5753.49|5753.49|5756.46|5756.46|5753.49|5753.49|0
1581517800000|2020-02-12 14:30:00|5752.6|5752.6|5746.05|5746.05|5752.6|5752.6|5746.05|5746.05|0
1581518100000|2020-02-12 14:35:00|5745.48|5745.48|5746.74|5746.74|5746.74|5746.74|5741.05|5741.05|0
1581518400000|2020-02-12 14:40:00|5746.95|5746.95|5746.14|5746.14|5747.64|5747.64|5744.58|5744.58|0
1581518700000|2020-02-12 14:45:00|5746.03|5746.03|5750.35|5750.35|5750.46|5750.46|5745.11|5745.11|0
1581519000000|2020-02-12 14:50:00|5750.12|5750.12|5737.55|5737.55|5751.13|5751.13|5737.55|5737.55|0
1581519300000|2020-02-12 14:55:00|5737.76|5737.76|5734.63|5734.63|5737.76|5737.76|5733.71|5733.71|0
1581519600000|2020-02-12 15:00:00|5734.16|5734.16|5734.02|5734.02|5735.31|5735.31|5731.22|5731.22|0
1581519900000|2020-02-12 15:05:00|5733.57|5733.57|5737.47|5737.47|5738.59|5738.59|5733.57|5733.57|0
1581520200000|2020-02-12 15:10:00|5737.35|5737.35|5740.7|5740.7|5740.7|5740.7|5736.12|5736.12|0
1581520500000|2020-02-12 15:15:00|5741.72|5741.72|5746.97|5746.97|5746.97|5746.97|5741.71|5741.71|0
1581520800000|2020-02-12 15:20:00|5747.2|5747.2|5748.33|5748.33|5749.26|5749.26|5746.27|5746.27|0
1581521100000|2020-02-12 15:25:00|5747.64|5747.64|5750.1|5750.1|5751.59|5751.59|5745.46|5745.46|0
1581521400000|2020-02-12 15:30:00|5749.99|5749.99|5748.46|5748.46|5750.79|5750.79|5745.95|5745.95|0
1581521700000|2020-02-12 15:35:00|5748.57|5748.57|5748.72|5748.72|5749.6|5749.6|5746.97|5746.97|0
1581522000000|2020-02-12 15:40:00|5748.96|5748.96|5747.77|5747.77|5750.06|5750.06|5745.81|5745.81|0
1581522300000|2020-02-12 15:45:00|5747.66|5747.66|5747.35|5747.35|5749.12|5749.12|5746.67|5746.67|0
1581522600000|2020-02-12 15:50:00|5746.67|5746.67|5743.78|5743.78|5747.58|5747.58|5743.78|5743.78|0
1581522900000|2020-02-12 15:55:00|5743.98|5743.98|5742.62|5742.62|5743.98|5743.98|5741.28|5741.28|0
1581523200000|2020-02-12 16:00:00|5742.39|5742.39|5741.9|5741.9|5742.39|5742.39|5739.63|5739.63|0
1581523500000|2020-02-12 16:05:00|5742.59|5742.59|5745.57|5745.57|5745.57|5745.57|5741.79|5741.79|0
1581523800000|2020-02-12 16:10:00|5745.78|5745.78|5748|5748|5748.1|5748.1|5745.78|5745.78|0
1581524100000|2020-02-12 16:15:00|5747.31|5747.31|5751.22|5751.22|5752.13|5752.13|5746.39|5746.39|0
1581524400000|2020-02-12 16:20:00|5750.53|5750.53|5752.11|5752.11|5753.33|5753.33|5749.9|5749.9|0
1581524700000|2020-02-12 16:25:00|5752.79|5752.79|5756.88|5756.88|5757.14|5757.14|5752.56|5752.56|0
1581581700000|2020-02-13 08:15:00|5696.02|5696.02|5674.45|5674.45|5697.05|5697.05|5672.61|5672.61|0
1581582000000|2020-02-13 08:20:00|5674.56|5674.56|5676.77|5676.77|5677.8|5677.8|5667.81|5667.81|0
1581582300000|2020-02-13 08:25:00|5676.43|5676.43|5685.17|5685.17|5686.77|5686.77|5674.59|5674.59|0
1581582600000|2020-02-13 08:30:00|5684.25|5684.25|5686.99|5686.99|5688.01|5688.01|5681.38|5681.38|0
1581582900000|2020-02-13 08:35:00|5686.87|5686.87|5678.39|5678.39|5693.39|5693.39|5671.06|5671.06|0
1581583200000|2020-02-13 08:40:00|5678.5|5678.5|5680.96|5680.96|5682.67|5682.67|5677.81|5677.81|0
1581583500000|2020-02-13 08:45:00|5681.88|5681.88|5673.84|5673.84|5681.88|5681.88|5668.32|5668.32|0
1581583800000|2020-02-13 08:50:00|5674.52|5674.52|5704.24|5704.24|5704.47|5704.47|5671.94|5671.94|0
1581584100000|2020-02-13 08:55:00|5704.01|5704.01|5708.76|5708.76|5711.24|5711.24|5700.03|5700.03|0
1581584400000|2020-02-13 09:00:00|5709.45|5709.45|5714.6|5714.6|5714.6|5714.6|5704.98|5704.98|0
1581584700000|2020-02-13 09:05:00|5715.06|5715.06|5710.01|5710.01|5715.27|5715.27|5708.01|5708.01|0
1581585000000|2020-02-13 09:10:00|5709.67|5709.67|5713.16|5713.16|5715.05|5715.05|5709.67|5709.67|0
1581585300000|2020-02-13 09:15:00|5713.39|5713.39|5716.39|5716.39|5719.18|5719.18|5712.93|5712.93|0
1581585600000|2020-02-13 09:20:00|5716.16|5716.16|5712.38|5712.38|5717.71|5717.71|5711.46|5711.46|0
1581585900000|2020-02-13 09:25:00|5711.92|5711.92|5699.76|5699.76|5711.92|5711.92|5697.98|5697.98|0
1581586200000|2020-02-13 09:30:00|5699.08|5699.08|5701.16|5701.16|5701.16|5701.16|5694.9|5694.9|0
1581586500000|2020-02-13 09:35:00|5701.5|5701.5|5702.76|5702.76|5704.37|5704.37|5697.83|5697.83|0
1581586800000|2020-02-13 09:40:00|5703.56|5703.56|5692.92|5692.92|5704.91|5704.91|5692.34|5692.34|0
1581587100000|2020-02-13 09:45:00|5692.81|5692.81|5690.25|5690.25|5697.11|5697.11|5690.25|5690.25|0
1581587400000|2020-02-13 09:50:00|5689.56|5689.56|5692.83|5692.83|5692.83|5692.83|5685.94|5685.94|0
1581587700000|2020-02-13 09:55:00|5692.72|5692.72|5695.1|5695.1|5695.9|5695.9|5690.53|5690.53|0
1581588000000|2020-02-13 10:00:00|5694.75|5694.75|5687.97|5687.97|5696.94|5696.94|5681.09|5681.09|0
1581588300000|2020-02-13 10:05:00|5687.86|5687.86|5679.57|5679.57|5688.31|5688.31|5677.97|5677.97|0
1581588600000|2020-02-13 10:10:00|5679.22|5679.22|5674.84|5674.84|5679.34|5679.34|5674.15|5674.15|0
1581588900000|2020-02-13 10:15:00|5674.15|5674.15|5675.66|5675.66|5675.66|5675.66|5663.74|5663.74|0
1581589200000|2020-02-13 10:20:00|5676.34|5676.34|5680.65|5680.65|5680.65|5680.65|5675.53|5675.53|0
1581589500000|2020-02-13 10:25:00|5680.42|5680.42|5681.12|5681.12|5684.22|5684.22|5680.08|5680.08|0
1581589800000|2020-02-13 10:30:00|5680.66|5680.66|5683.87|5683.87|5684.38|5684.38|5679.15|5679.15|0
1581590100000|2020-02-13 10:35:00|5684.33|5684.33|5676.43|5676.43|5684.56|5684.56|5675.52|5675.52|0
1581590400000|2020-02-13 10:40:00|5676.66|5676.66|5673.95|5673.95|5679.6|5679.6|5673.95|5673.95|0
1581590700000|2020-02-13 10:45:00|5674.06|5674.06|5673.62|5673.62|5674.45|5674.45|5670.4|5670.4|0
1581591000000|2020-02-13 10:50:00|5673.28|5673.28|5668.78|5668.78|5674.43|5674.43|5668.67|5668.67|0
1581591300000|2020-02-13 10:55:00|5668.9|5668.9|5668.26|5668.26|5671.9|5671.9|5668.24|5668.24|0
1581591600000|2020-02-13 11:00:00|5667.58|5667.58|5671.58|5671.58|5671.69|5671.69|5666.2|5666.2|0
1581591900000|2020-02-13 11:05:00|5671.69|5671.69|5672.27|5672.27|5672.72|5672.72|5670.09|5670.09|0
1581592200000|2020-02-13 11:10:00|5672.39|5672.39|5673.57|5673.57|5678.63|5678.63|5672.27|5672.27|0
1581592500000|2020-02-13 11:15:00|5672.88|5672.88|5668.55|5668.55|5674.69|5674.69|5668.32|5668.32|0
1581592800000|2020-02-13 11:20:00|5668.32|5668.32|5675.82|5675.82|5676.28|5676.28|5666.03|5666.03|0
1581593100000|2020-02-13 11:25:00|5676.05|5676.05|5668.53|5668.53|5676.17|5676.17|5668.53|5668.53|0
1581593400000|2020-02-13 11:30:00|5667.84|5667.84|5666.67|5666.67|5667.84|5667.84|5662.34|5662.34|0
1581593700000|2020-02-13 11:35:00|5667.02|5667.02|5663.94|5663.94|5668.63|5668.63|5661.71|5661.71|0
1581594000000|2020-02-13 11:40:00|5663.74|5663.74|5667.73|5667.73|5668.42|5668.42|5662.56|5662.56|0
1581594300000|2020-02-13 11:45:00|5667.5|5667.5|5672.08|5672.08|5672.31|5672.31|5666.47|5666.47|0
1581594600000|2020-02-13 11:50:00|5672.19|5672.19|5668.43|5668.43|5674.66|5674.66|5667.52|5667.52|0
1581594900000|2020-02-13 11:55:00|5668.55|5668.55|5655.63|5655.63|5669.81|5669.81|5652.33|5652.33|0
1581595200000|2020-02-13 12:00:00|5659.74|5659.74|5658.43|5658.43|5664.64|5664.64|5658.43|5658.43|0
1581595500000|2020-02-13 12:05:00|5658.54|5658.54|5650.96|5650.96|5658.54|5658.54|5648.76|5648.76|0
1581595800000|2020-02-13 12:10:00|5650.27|5650.27|5645.44|5645.44|5651.65|5651.65|5642.79|5642.79|0
1581596100000|2020-02-13 12:15:00|5646.47|5646.47|5639.47|5639.47|5646.47|5646.47|5638.42|5638.42|0
1581596400000|2020-02-13 12:20:00|5639.07|5639.07|5631.44|5631.44|5641.22|5641.22|5630.66|5630.66|0
1581596700000|2020-02-13 12:25:00|5630.75|5630.75|5623|5623|5630.84|5630.84|5622.54|5622.54|0
1581597000000|2020-02-13 12:30:00|5623.21|5623.21|5630.05|5630.05|5630.94|5630.94|5621.12|5621.12|0
1581597300000|2020-02-13 12:35:00|5630.51|5630.51|5623.28|5623.28|5633.58|5633.58|5622.03|5622.03|0
1581597600000|2020-02-13 12:40:00|5622.59|5622.59|5624.25|5624.25|5624.52|5624.52|5621.67|5621.67|0
1581597900000|2020-02-13 12:45:00|5624.36|5624.36|5620.74|5620.74|5624.36|5624.36|5617.37|5617.37|0
1581598200000|2020-02-13 12:50:00|5620.86|5620.86|5624.35|5624.35|5627.13|5627.13|5620.05|5620.05|0
1581598500000|2020-02-13 12:55:00|5624.12|5624.12|5631.32|5631.32|5632.1|5632.1|5624.12|5624.12|0
1581598800000|2020-02-13 13:00:00|5630.98|5630.98|5628.36|5628.36|5630.98|5630.98|5626.87|5626.87|0
1581599100000|2020-02-13 13:05:00|5628.01|5628.01|5626.04|5626.04|5628.36|5628.36|5623.23|5623.23|0
1581599400000|2020-02-13 13:10:00|5625.81|5625.81|5628.41|5628.41|5628.41|5628.41|5624.21|5624.21|0
1581599700000|2020-02-13 13:15:00|5628.3|5628.3|5627.58|5627.58|5628.62|5628.62|5625.87|5625.87|0
1581600000000|2020-02-13 13:20:00|5627.81|5627.81|5632.05|5632.05|5632.05|5632.05|5627.7|5627.7|0
1581600300000|2020-02-13 13:25:00|5632.51|5632.51|5632.89|5632.89|5633.03|5633.03|5629.19|5629.19|0
1581600600000|2020-02-13 13:30:00|5632.66|5632.66|5633.14|5633.14|5634.17|5634.17|5630.18|5630.18|0
1581600900000|2020-02-13 13:35:00|5632.69|5632.69|5624.6|5624.6|5633.51|5633.51|5623.03|5623.03|0
1581601200000|2020-02-13 13:40:00|5623.23|5623.23|5626.55|5626.55|5626.82|5626.82|5623.23|5623.23|0
1581601500000|2020-02-13 13:45:00|5626.32|5626.32|5631.83|5631.83|5632.54|5632.54|5626.09|5626.09|0
1581601800000|2020-02-13 13:50:00|5631.63|5631.63|5629.24|5629.24|5632.33|5632.33|5627.41|5627.41|0
1581602100000|2020-02-13 13:55:00|5629.12|5629.12|5630.08|5630.08|5630.08|5630.08|5627.04|5627.04|0
1581602400000|2020-02-13 14:00:00|5629.96|5629.96|5629.3|5629.3|5630.46|5630.46|5627.57|5627.57|0
1581602700000|2020-02-13 14:05:00|5629.19|5629.19|5631.46|5631.46|5632.26|5632.26|5629.05|5629.05|0
1581603000000|2020-02-13 14:10:00|5631.35|5631.35|5633.31|5633.31|5635.26|5635.26|5627.58|5627.58|0
1581603300000|2020-02-13 14:15:00|5632.63|5632.63|5632.99|5632.99|5633.33|5633.33|5631.87|5631.87|0
1581603600000|2020-02-13 14:20:00|5632.78|5632.78|5638.69|5638.69|5638.86|5638.86|5632.21|5632.21|0
1581603900000|2020-02-13 14:25:00|5638.81|5638.81|5633.96|5633.96|5640.29|5640.29|5632.01|5632.01|0
1581604200000|2020-02-13 14:30:00|5634.16|5634.16|5632.56|5632.56|5639.36|5639.36|5629.35|5629.35|0
1581604500000|2020-02-13 14:35:00|5633.93|5633.93|5628.63|5628.63|5639.59|5639.59|5628.52|5628.52|0
1581604800000|2020-02-13 14:40:00|5627.95|5627.95|5622.58|5622.58|5630.87|5630.87|5621.89|5621.89|0
1581605100000|2020-02-13 14:45:00|5622.46|5622.46|5626.95|5626.95|5627.18|5627.18|5615.85|5615.85|0
1581605400000|2020-02-13 14:50:00|5626.83|5626.83|5624.33|5624.33|5628.28|5628.28|5623.98|5623.98|0
1581605700000|2020-02-13 14:55:00|5624.1|5624.1|5625.88|5625.88|5626.68|5626.68|5623.41|5623.41|0
1581606000000|2020-02-13 15:00:00|5625.67|5625.67|5626.14|5626.14|5626.46|5626.46|5620.26|5620.26|0
1581606300000|2020-02-13 15:05:00|5626.25|5626.25|5630.67|5630.67|5631.75|5631.75|5626.02|5626.02|0
1581606600000|2020-02-13 15:10:00|5630.56|5630.56|5629.59|5629.59|5630.79|5630.79|5626.55|5626.55|0
1581606900000|2020-02-13 15:15:00|5629.47|5629.47|5628.45|5628.45|5629.7|5629.7|5624.94|5624.94|0
1581607200000|2020-02-13 15:20:00|5627.65|5627.65|5630.34|5630.34|5630.55|5630.55|5627.17|5627.17|0
1581607500000|2020-02-13 15:25:00|5630.23|5630.23|5634.39|5634.39|5635.8|5635.8|5630.19|5630.19|0
1581607800000|2020-02-13 15:30:00|5633.92|5633.92|5633.98|5633.98|5635.51|5635.51|5632.29|5632.29|0
1581608100000|2020-02-13 15:35:00|5634.09|5634.09|5636.81|5636.81|5641.93|5641.93|5633.75|5633.75|0
1581608400000|2020-02-13 15:40:00|5636.93|5636.93|5639.93|5639.93|5640.96|5640.96|5636.81|5636.81|0
1581608700000|2020-02-13 15:45:00|5640.05|5640.05|5645.46|5645.46|5648.51|5648.51|5640.05|5640.05|0
1581609000000|2020-02-13 15:50:00|5645.34|5645.34|5649.4|5649.4|5649.4|5649.4|5644.89|5644.89|0
1581609300000|2020-02-13 15:55:00|5649.27|5649.27|5655.83|5655.83|5657.32|5657.32|5648.58|5648.58|0
1581609600000|2020-02-13 16:00:00|5656.06|5656.06|5656.64|5656.64|5657.99|5657.99|5654.82|5654.82|0
1581609900000|2020-02-13 16:05:00|5656.41|5656.41|5653.81|5653.81|5658.58|5658.58|5653.81|5653.81|0
1581610200000|2020-02-13 16:10:00|5653.58|5653.58|5651.72|5651.72|5653.75|5653.75|5651.25|5651.25|0
1581610500000|2020-02-13 16:15:00|5651.51|5651.51|5651.04|5651.04|5652.43|5652.43|5649.36|5649.36|0
1581610800000|2020-02-13 16:20:00|5651.72|5651.72|5649.99|5649.99|5655.95|5655.95|5649.99|5649.99|0
1581611100000|2020-02-13 16:25:00|5650.11|5650.11|5646.78|5646.78|5650.8|5650.8|5645.99|5645.99|0
1581668100000|2020-02-14 08:15:00|5681.21|5681.21|5692.81|5692.81|5696.01|5696.01|5678.82|5678.82|0
1581668400000|2020-02-14 08:20:00|5693.39|5693.39|5697.77|5697.77|5698.33|5698.33|5691.21|5691.21|0
1581668700000|2020-02-14 08:25:00|5698.11|5698.11|5697|5697|5703.2|5703.2|5697|5697|0
1581669000000|2020-02-14 08:30:00|5697.23|5697.23|5699.41|5699.41|5702.18|5702.18|5696.73|5696.73|0
1581669300000|2020-02-14 08:35:00|5699.18|5699.18|5695.49|5695.49|5699.41|5699.41|5692.39|5692.39|0
1581669600000|2020-02-14 08:40:00|5695.26|5695.26|5690.18|5690.18|5696.18|5696.18|5688.38|5688.38|0
1581669900000|2020-02-14 08:45:00|5690.41|5690.41|5699.14|5699.14|5701.5|5701.5|5689.84|5689.84|0
1581670200000|2020-02-14 08:50:00|5699.26|5699.26|5705.32|5705.32|5705.32|5705.32|5695.85|5695.85|0
1581670500000|2020-02-14 08:55:00|5705.2|5705.2|5700.26|5700.26|5705.78|5705.78|5700.08|5700.08|0
1581670800000|2020-02-14 09:00:00|5700.46|5700.46|5701.82|5701.82|5702.05|5702.05|5695.42|5695.42|0
1581671100000|2020-02-14 09:05:00|5701.59|5701.59|5708.92|5708.92|5708.92|5708.92|5700.65|5700.65|0
1581671400000|2020-02-14 09:10:00|5709.03|5709.03|5710.44|5710.44|5710.67|5710.67|5705.46|5705.46|0
1581671700000|2020-02-14 09:15:00|5710.55|5710.55|5715.15|5715.15|5715.15|5715.15|5710.55|5710.55|0
1581672000000|2020-02-14 09:20:00|5715.83|5715.83|5718.17|5718.17|5718.85|5718.85|5715.34|5715.34|0
1581672300000|2020-02-14 09:25:00|5718.4|5718.4|5718.27|5718.27|5719.17|5719.17|5712.42|5712.42|0
1581672600000|2020-02-14 09:30:00|5718.04|5718.04|5713.73|5713.73|5718.38|5718.38|5711.44|5711.44|0
1581672900000|2020-02-14 09:35:00|5714.41|5714.41|5716.67|5716.67|5720.84|5720.84|5714.41|5714.41|0
1581673200000|2020-02-14 09:40:00|5716.56|5716.56|5715.13|5715.13|5717.88|5717.88|5713.24|5713.24|0
1581673500000|2020-02-14 09:45:00|5714.44|5714.44|5706.86|5706.86|5714.44|5714.44|5706.86|5706.86|0
1581673800000|2020-02-14 09:50:00|5706.62|5706.62|5715.28|5715.28|5715.51|5715.51|5706.62|5706.62|0
1581674100000|2020-02-14 09:55:00|5716.65|5716.65|5713.22|5713.22|5718.83|5718.83|5713.06|5713.06|0
1581674400000|2020-02-14 10:00:00|5712.99|5712.99|5712.82|5712.82|5713.51|5713.51|5710.32|5710.32|0
1581674700000|2020-02-14 10:05:00|5713.05|5713.05|5716.12|5716.12|5716.46|5716.46|5713.05|5713.05|0
1581675000000|2020-02-14 10:10:00|5716.36|5716.36|5719.94|5719.94|5719.94|5719.94|5715.68|5715.68|0
1581675300000|2020-02-14 10:15:00|5720.05|5720.05|5717.28|5717.28|5722.66|5722.66|5717.28|5717.28|0
1581675600000|2020-02-14 10:20:00|5717.97|5717.97|5719.37|5719.37|5720.84|5720.84|5716.36|5716.36|0
1581675900000|2020-02-14 10:25:00|5719.17|5719.17|5722.87|5722.87|5722.99|5722.99|5719.17|5719.17|0
1581676200000|2020-02-14 10:30:00|5722.64|5722.64|5716.9|5716.9|5722.64|5722.64|5716.9|5716.9|0
1581676500000|2020-02-14 10:35:00|5716.78|5716.78|5718.59|5718.59|5718.93|5718.93|5716.19|5716.19|0
1581676800000|2020-02-14 10:40:00|5717.9|5717.9|5716.34|5716.34|5718.45|5718.45|5715.11|5715.11|0
1581677100000|2020-02-14 10:45:00|5716|5716|5720.05|5720.05|5720.16|5720.16|5715.09|5715.09|0
1581677400000|2020-02-14 10:50:00|5719.84|5719.84|5714.56|5714.56|5720.17|5720.17|5714.45|5714.45|0
1581677700000|2020-02-14 10:55:00|5714.45|5714.45|5710.2|5710.2|5714.67|5714.67|5710.2|5710.2|0
1581678000000|2020-02-14 11:00:00|5710.88|5710.88|5706.33|5706.33|5711.57|5711.57|5706.12|5706.12|0
1581678300000|2020-02-14 11:05:00|5705.99|5705.99|5705.8|5705.8|5708.51|5708.51|5704.85|5704.85|0
1581678600000|2020-02-14 11:10:00|5705.69|5705.69|5716.59|5716.59|5716.59|5716.59|5705.69|5705.69|0
1581678900000|2020-02-14 11:15:00|5715.91|5715.91|5713.54|5713.54|5716.59|5716.59|5707.95|5707.95|0
1581679200000|2020-02-14 11:20:00|5712.86|5712.86|5712.83|5712.83|5715.91|5715.91|5712.83|5712.83|0
1581679500000|2020-02-14 11:25:00|5712.6|5712.6|5715.39|5715.39|5715.82|5715.82|5710.11|5710.11|0
1581679800000|2020-02-14 11:30:00|5715.5|5715.5|5711.97|5711.97|5717.34|5717.34|5710.61|5710.61|0
1581680100000|2020-02-14 11:35:00|5711.29|5711.29|5709.35|5709.35|5712.21|5712.21|5709.24|5709.24|0
1581680400000|2020-02-14 11:40:00|5709.56|5709.56|5715.02|5715.02|5715.02|5715.02|5709.56|5709.56|0
1581680700000|2020-02-14 11:45:00|5715.44|5715.44|5714.12|5714.12|5718.08|5718.08|5713.78|5713.78|0
1581681000000|2020-02-14 11:50:00|5713.89|5713.89|5712.9|5712.9|5714.01|5714.01|5710.58|5710.58|0
1581681300000|2020-02-14 11:55:00|5713.59|5713.59|5713.49|5713.49|5714.4|5714.4|5712.68|5712.68|0
1581681600000|2020-02-14 12:00:00|5712.68|5712.68|5717.19|5717.19|5717.42|5717.42|5712.27|5712.27|0
1581681900000|2020-02-14 12:05:00|5717.52|5717.52|5716.02|5716.02|5717.64|5717.64|5714.32|5714.32|0
1581682200000|2020-02-14 12:10:00|5715.91|5715.91|5717.77|5717.77|5717.77|5717.77|5715.91|5715.91|0
1581682500000|2020-02-14 12:15:00|5718|5718|5716.54|5716.54|5718.67|5718.67|5715.7|5715.7|0
1581682800000|2020-02-14 12:20:00|5716.42|5716.42|5711.86|5711.86|5717.42|5717.42|5711.86|5711.86|0
1581683100000|2020-02-14 12:25:00|5711.52|5711.52|5709.21|5709.21|5712.44|5712.44|5708.21|5708.21|0
1581683400000|2020-02-14 12:30:00|5708.98|5708.98|5707.88|5707.88|5708.98|5708.98|5706.81|5706.81|0
1581683700000|2020-02-14 12:35:00|5707.77|5707.77|5705.25|5705.25|5708.1|5708.1|5705.14|5705.14|0
1581684000000|2020-02-14 12:40:00|5704.58|5704.58|5707.69|5707.69|5707.69|5707.69|5703.89|5703.89|0
1581684300000|2020-02-14 12:45:00|5708.37|5708.37|5706.47|5706.47|5708.94|5708.94|5706.36|5706.36|0
1581684600000|2020-02-14 12:50:00|5705.79|5705.79|5705.4|5705.4|5706.43|5706.43|5704.42|5704.42|0
1581684900000|2020-02-14 12:55:00|5705.64|5705.64|5704.38|5704.38|5706.55|5706.55|5704.14|5704.14|0
1581685200000|2020-02-14 13:00:00|5704.03|5704.03|5705.63|5705.63|5706.32|5706.32|5703.92|5703.92|0
1581685500000|2020-02-14 13:05:00|5705.87|5705.87|5706.96|5706.96|5707.53|5707.53|5705.18|5705.18|0
1581685800000|2020-02-14 13:10:00|5706.73|5706.73|5704.7|5704.7|5706.73|5706.73|5704.47|5704.47|0
1581686100000|2020-02-14 13:15:00|5705.38|5705.38|5706.37|5706.37|5706.37|5706.37|5704.35|5704.35|0
1581686400000|2020-02-14 13:20:00|5706.03|5706.03|5706.99|5706.99|5706.99|5706.99|5704.77|5704.77|0
1581686700000|2020-02-14 13:25:00|5706.87|5706.87|5705.99|5705.99|5706.87|5706.87|5703.69|5703.69|0
1581687000000|2020-02-14 13:30:00|5705.3|5705.3|5701.98|5701.98|5708.58|5708.58|5701.51|5701.51|0
1581687300000|2020-02-14 13:35:00|5701.64|5701.64|5701.76|5701.76|5702.78|5702.78|5700.38|5700.38|0
1581687600000|2020-02-14 13:40:00|5701.53|5701.53|5700.3|5700.3|5701.53|5701.53|5700.07|5700.07|0
1581687900000|2020-02-14 13:45:00|5700.41|5700.41|5700.2|5700.2|5700.41|5700.41|5699.54|5699.54|0
1581688200000|2020-02-14 13:50:00|5700.31|5700.31|5701.08|5701.08|5701.08|5701.08|5697.03|5697.03|0
1581688500000|2020-02-14 13:55:00|5701.77|5701.77|5699.59|5699.59|5702.11|5702.11|5697.4|5697.4|0
1581688800000|2020-02-14 14:00:00|5699.8|5699.8|5699.89|5699.89|5702.94|5702.94|5699.8|5699.8|0
1581689100000|2020-02-14 14:05:00|5700.12|5700.12|5696.02|5696.02|5700.81|5700.81|5696.02|5696.02|0
1581689400000|2020-02-14 14:10:00|5695.9|5695.9|5698.6|5698.6|5698.6|5698.6|5695.52|5695.52|0
1581689700000|2020-02-14 14:15:00|5698.81|5698.81|5701.05|5701.05|5701.05|5701.05|5697.82|5697.82|0
1581690000000|2020-02-14 14:20:00|5701.46|5701.46|5702.95|5702.95|5703.07|5703.07|5701|5701|0
1581690300000|2020-02-14 14:25:00|5702.61|5702.61|5701.58|5701.58|5702.61|5702.61|5701.24|5701.24|0
1581690600000|2020-02-14 14:30:00|5700.9|5700.9|5706.56|5706.56|5707.25|5707.25|5699.9|5699.9|0
1581690900000|2020-02-14 14:35:00|5706.45|5706.45|5704.8|5704.8|5707.01|5707.01|5703.07|5703.07|0
1581691200000|2020-02-14 14:40:00|5704.92|5704.92|5704.84|5704.84|5706.04|5706.04|5702.76|5702.76|0
1581691500000|2020-02-14 14:45:00|5704.37|5704.37|5705.95|5705.95|5705.95|5705.95|5703.47|5703.47|0
1581691800000|2020-02-14 14:50:00|5706.06|5706.06|5709.15|5709.15|5709.72|5709.72|5705.08|5705.08|0
1581692100000|2020-02-14 14:55:00|5708.46|5708.46|5710.31|5710.31|5710.31|5710.31|5705.71|5705.71|0
1581692400000|2020-02-14 15:00:00|5710.1|5710.1|5713.49|5713.49|5716.46|5716.46|5708.62|5708.62|0
1581692700000|2020-02-14 15:05:00|5713.6|5713.6|5714.63|5714.63|5715.24|5715.24|5710.55|5710.55|0
1581693000000|2020-02-14 15:10:00|5714.75|5714.75|5719.32|5719.32|5719.32|5719.32|5713.6|5713.6|0
1581693300000|2020-02-14 15:15:00|5719.43|5719.43|5734.82|5734.82|5734.82|5734.82|5719.43|5719.43|0
1581693600000|2020-02-14 15:20:00|5735.03|5735.03|5725.71|5725.71|5735.03|5735.03|5721.77|5721.77|0
1581693900000|2020-02-14 15:25:00|5725.82|5725.82|5726.26|5726.26|5731.11|5731.11|5725.59|5725.59|0
1581694200000|2020-02-14 15:30:00|5726.5|5726.5|5730.17|5730.17|5730.17|5730.17|5726.38|5726.38|0
1581694500000|2020-02-14 15:35:00|5730.51|5730.51|5734.84|5734.84|5734.84|5734.84|5730.51|5730.51|0
1581694800000|2020-02-14 15:40:00|5735.17|5735.17|5732.62|5732.62|5736.29|5736.29|5732.62|5732.62|0
1581695100000|2020-02-14 15:45:00|5732.51|5732.51|5732.96|5732.96|5733.49|5733.49|5730.15|5730.15|0
1581695400000|2020-02-14 15:50:00|5733.64|5733.64|5733.75|5733.75|5734.56|5734.56|5731.98|5731.98|0
1581695700000|2020-02-14 15:55:00|5733.54|5733.54|5735.34|5735.34|5737.37|5737.37|5733.31|5733.31|0
1581696000000|2020-02-14 16:00:00|5734.66|5734.66|5734.99|5734.99|5736.26|5736.26|5734.08|5734.08|0
1581696300000|2020-02-14 16:05:00|5734.31|5734.31|5735.89|5735.89|5736.9|5736.9|5733.47|5733.47|0
1581696600000|2020-02-14 16:10:00|5735.66|5735.66|5738.72|5738.72|5739.51|5739.51|5734.63|5734.63|0
1581696900000|2020-02-14 16:15:00|5739.4|5739.4|5732.26|5732.26|5739.98|5739.98|5730.43|5730.43|0
1581697200000|2020-02-14 16:20:00|5732.95|5732.95|5746.22|5746.22|5759.26|5759.26|5732.6|5732.6|0
1581697500000|2020-02-14 16:25:00|5745.54|5745.54|5738.65|5738.65|5748.7|5748.7|5737.28|5737.28|0
1581927300000|2020-02-17 08:15:00|5732.91|5732.91|5734.89|5734.89|5737.74|5737.74|5730.23|5730.23|0
1581927600000|2020-02-17 08:20:00|5736.26|5736.26|5735.95|5735.95|5740.63|5740.63|5735.95|5735.95|0
1581927900000|2020-02-17 08:25:00|5736.07|5736.07|5736.49|5736.49|5736.87|5736.87|5733.41|5733.41|0
1581928200000|2020-02-17 08:30:00|5736.26|5736.26|5729.87|5729.87|5736.26|5736.26|5729.87|5729.87|0
1581928500000|2020-02-17 08:35:00|5729.76|5729.76|5733.59|5733.59|5734.96|5734.96|5729.4|5729.4|0
1581928800000|2020-02-17 08:40:00|5733.93|5733.93|5729.79|5729.79|5735.98|5735.98|5726.51|5726.51|0
1581929100000|2020-02-17 08:45:00|5729.67|5729.67|5723.17|5723.17|5733.81|5733.81|5723.17|5723.17|0
1581929400000|2020-02-17 08:50:00|5723.51|5723.51|5720.65|5720.65|5723.93|5723.93|5719.77|5719.77|0
1581929700000|2020-02-17 08:55:00|5720.76|5720.76|5717.83|5717.83|5720.76|5720.76|5717.15|5717.15|0
1581930000000|2020-02-17 09:00:00|5717.63|5717.63|5719.28|5719.28|5720.06|5720.06|5716.06|5716.06|0
1581930300000|2020-02-17 09:05:00|5719.4|5719.4|5718.76|5718.76|5719.58|5719.58|5717.98|5717.98|0
1581930600000|2020-02-17 09:10:00|5718.43|5718.43|5720.37|5720.37|5720.37|5720.37|5717.84|5717.84|0
1581930900000|2020-02-17 09:15:00|5720.25|5720.25|5721.89|5721.89|5722.35|5722.35|5719.46|5719.46|0
1581931200000|2020-02-17 09:20:00|5722|5722|5725.79|5725.79|5725.79|5725.79|5720.8|5720.8|0
1581931500000|2020-02-17 09:25:00|5729.1|5729.1|5728.12|5728.12|5729.84|5729.84|5727.37|5727.37|0
1581931800000|2020-02-17 09:30:00|5728.23|5728.23|5732.71|5732.71|5732.71|5732.71|5728.23|5728.23|0
1581932100000|2020-02-17 09:35:00|5733.28|5733.28|5737.33|5737.33|5737.56|5737.56|5732.25|5732.25|0
1581932400000|2020-02-17 09:40:00|5737.22|5737.22|5746.83|5746.83|5746.83|5746.83|5737.22|5737.22|0
1581932700000|2020-02-17 09:45:00|5747.29|5747.29|5744.49|5744.49|5749.67|5749.67|5744.33|5744.33|0
1581933000000|2020-02-17 09:50:00|5744.26|5744.26|5743.05|5743.05|5745.53|5745.53|5742.39|5742.39|0
1581933300000|2020-02-17 09:55:00|5742.85|5742.85|5743.06|5743.06|5746.39|5746.39|5742.73|5742.73|0
1581933600000|2020-02-17 10:00:00|5742.95|5742.95|5747.27|5747.27|5747.27|5747.27|5742.4|5742.4|0
1581933900000|2020-02-17 10:05:00|5747.51|5747.51|5749.73|5749.73|5750.41|5750.41|5745.94|5745.94|0
1581934200000|2020-02-17 10:10:00|5750.14|5750.14|5750.14|5750.14|5751.86|5751.86|5749.91|5749.91|0
1581934500000|2020-02-17 10:15:00|5750.37|5750.37|5752.41|5752.41|5752.41|5752.41|5750.12|5750.12|0
1581934800000|2020-02-17 10:20:00|5752.52|5752.52|5752.48|5752.48|5753.81|5753.81|5752.19|5752.19|0
1581935100000|2020-02-17 10:25:00|5752.71|5752.71|5750.73|5750.73|5754.88|5754.88|5750.09|5750.09|0
1581935400000|2020-02-17 10:30:00|5750.62|5750.62|5748.87|5748.87|5751.07|5751.07|5748.79|5748.79|0
1581935700000|2020-02-17 10:35:00|5748.99|5748.99|5743.04|5743.04|5749.34|5749.34|5743.04|5743.04|0
1581936000000|2020-02-17 10:40:00|5743.15|5743.15|5744.88|5744.88|5745.34|5745.34|5743.05|5743.05|0
1581936300000|2020-02-17 10:45:00|5745.11|5745.11|5746.71|5746.71|5746.71|5746.71|5744.53|5744.53|0
1581936600000|2020-02-17 10:50:00|5747.4|5747.4|5750.37|5750.37|5752.46|5752.46|5747.4|5747.4|0
1581936900000|2020-02-17 10:55:00|5751.05|5751.05|5753.12|5753.12|5753.91|5753.91|5750.13|5750.13|0
1581937200000|2020-02-17 11:00:00|5753.35|5753.35|5753.56|5753.56|5754.73|5754.73|5752.88|5752.88|0
1581937500000|2020-02-17 11:05:00|5753.44|5753.44|5752.41|5752.41|5754.7|5754.7|5751.04|5751.04|0
1581937800000|2020-02-17 11:10:00|5752.62|5752.62|5751.97|5751.97|5753.53|5753.53|5751.97|5751.97|0
1581938100000|2020-02-17 11:15:00|5751.73|5751.73|5748.7|5748.7|5752.03|5752.03|5748.7|5748.7|0
1581938400000|2020-02-17 11:20:00|5748.82|5748.82|5746.81|5746.81|5749.29|5749.29|5746.81|5746.81|0
1581938700000|2020-02-17 11:25:00|5746.69|5746.69|5746.22|5746.22|5748.05|5748.05|5746.22|5746.22|0
1581939000000|2020-02-17 11:30:00|5746.63|5746.63|5743.96|5743.96|5746.98|5746.98|5743.96|5743.96|0
1581939300000|2020-02-17 11:35:00|5744.3|5744.3|5744.94|5744.94|5746.2|5746.2|5743.96|5743.96|0
1581939600000|2020-02-17 11:40:00|5745.17|5745.17|5750.43|5750.43|5750.43|5750.43|5744.32|5744.32|0
1581939900000|2020-02-17 11:45:00|5749.74|5749.74|5748.93|5748.93|5749.74|5749.74|5747.9|5747.9|0
1581940200000|2020-02-17 11:50:00|5748.82|5748.82|5745.3|5745.3|5748.82|5748.82|5745.19|5745.19|0
1581940500000|2020-02-17 11:55:00|5745.19|5745.19|5745.79|5745.79|5746.21|5746.21|5744.73|5744.73|0
1581940800000|2020-02-17 12:00:00|5745.1|5745.1|5744.24|5744.24|5746.92|5746.92|5743.74|5743.74|0
1581941100000|2020-02-17 12:05:00|5744.01|5744.01|5739.73|5739.73|5744.01|5744.01|5739.73|5739.73|0
1581941400000|2020-02-17 12:10:00|5739.04|5739.04|5742.29|5742.29|5742.4|5742.4|5737.92|5737.92|0
1581941700000|2020-02-17 12:15:00|5742.98|5742.98|5743.4|5743.4|5745.27|5745.27|5742.94|5742.94|0
1581942000000|2020-02-17 12:20:00|5742.73|5742.73|5740.47|5740.47|5742.73|5742.73|5740.47|5740.47|0
1581942300000|2020-02-17 12:25:00|5740.58|5740.58|5738.45|5738.45|5740.58|5740.58|5738.45|5738.45|0
1581942600000|2020-02-17 12:30:00|5738.34|5738.34|5740.83|5740.83|5740.83|5740.83|5738.34|5738.34|0
1581942900000|2020-02-17 12:35:00|5741.17|5741.17|5740.76|5740.76|5741.28|5741.28|5740.12|5740.12|0
1581943200000|2020-02-17 12:40:00|5740.65|5740.65|5740.99|5740.99|5741.68|5741.68|5740.31|5740.31|0
1581943500000|2020-02-17 12:45:00|5739.62|5739.62|5745.22|5745.22|5745.67|5745.67|5739.62|5739.62|0
1581943800000|2020-02-17 12:50:00|5746.59|5746.59|5749.21|5749.21|5749.22|5749.22|5745.79|5745.79|0
1581944100000|2020-02-17 12:55:00|5749.9|5749.9|5745.69|5745.69|5749.9|5749.9|5745.69|5745.69|0
1581944400000|2020-02-17 13:00:00|5745.58|5745.58|5746.92|5746.92|5747.29|5747.29|5745.58|5745.58|0
1581944700000|2020-02-17 13:05:00|5746.72|5746.72|5743.59|5743.59|5746.72|5746.72|5743.47|5743.47|0
1581945000000|2020-02-17 13:10:00|5743.47|5743.47|5744.57|5744.57|5745.04|5745.04|5741.95|5741.95|0
1581945300000|2020-02-17 13:15:00|5745.26|5745.26|5744.11|5744.11|5745.8|5745.8|5744.11|5744.11|0
1581945600000|2020-02-17 13:20:00|5743.88|5743.88|5744.29|5744.29|5744.29|5744.29|5743.14|5743.14|0
1581945900000|2020-02-17 13:25:00|5744.98|5744.98|5743.52|5743.52|5744.98|5744.98|5741.55|5741.55|0
1581946200000|2020-02-17 13:30:00|5742.83|5742.83|5739|5739|5742.83|5742.83|5738.68|5738.68|0
1581946500000|2020-02-17 13:35:00|5739.69|5739.69|5742.76|5742.76|5742.76|5742.76|5739.13|5739.13|0
1581946800000|2020-02-17 13:40:00|5742.08|5742.08|5740.54|5740.54|5742.08|5742.08|5739.38|5739.38|0
1581947100000|2020-02-17 13:45:00|5740.2|5740.2|5745.69|5745.69|5745.69|5745.69|5740.2|5740.2|0
1581947400000|2020-02-17 13:50:00|5745.58|5745.58|5743.63|5743.63|5745.58|5745.58|5742.15|5742.15|0
1581947700000|2020-02-17 13:55:00|5743.43|5743.43|5745.81|5745.81|5745.81|5745.81|5742.06|5742.06|0
1581948000000|2020-02-17 14:00:00|5746.05|5746.05|5747.09|5747.09|5747.55|5747.55|5744.46|5744.46|0
1581948300000|2020-02-17 14:05:00|5748.45|5748.45|5747.54|5747.54|5749|5749|5746.85|5746.85|0
1581948600000|2020-02-17 14:10:00|5748.23|5748.23|5752.23|5752.23|5752.23|5752.23|5748.23|5748.23|0
1581948900000|2020-02-17 14:15:00|5752.35|5752.35|5754.4|5754.4|5756.81|5756.81|5752.35|5752.35|0
1581949200000|2020-02-17 14:20:00|5754.61|5754.61|5759.38|5759.38|5759.38|5759.38|5754.61|5754.61|0
1581949500000|2020-02-17 14:25:00|5759.15|5759.15|5762.76|5762.76|5762.88|5762.88|5759.15|5759.15|0
1581949800000|2020-02-17 14:30:00|5762.53|5762.53|5759.69|5759.69|5762.53|5762.53|5759.47|5759.47|0
1581950100000|2020-02-17 14:35:00|5759.36|5759.36|5762.41|5762.41|5762.54|5762.54|5759.13|5759.13|0
1581950400000|2020-02-17 14:40:00|5762.17|5762.17|5763.44|5763.44|5763.44|5763.44|5761.97|5761.97|0
1581950700000|2020-02-17 14:45:00|5764.12|5764.12|5765.95|5765.95|5765.95|5765.95|5761.76|5761.76|0
1581951000000|2020-02-17 14:50:00|5765.83|5765.83|5760.31|5760.31|5766.41|5766.41|5759.85|5759.85|0
1581951300000|2020-02-17 14:55:00|5760.19|5760.19|5760.08|5760.08|5760.88|5760.88|5757.91|5757.91|0
1581951600000|2020-02-17 15:00:00|5760.2|5760.2|5762.23|5762.23|5763.6|5763.6|5758.73|5758.73|0
1581951900000|2020-02-17 15:05:00|5762.46|5762.46|5769.89|5769.89|5769.89|5769.89|5762.46|5762.46|0
1581952200000|2020-02-17 15:10:00|5770|5770|5770.57|5770.57|5770.57|5770.57|5768.86|5768.86|0
1581952500000|2020-02-17 15:15:00|5771.04|5771.04|5773.83|5773.83|5775.2|5775.2|5771.04|5771.04|0
1581952800000|2020-02-17 15:20:00|5773.59|5773.59|5775.61|5775.61|5776.25|5776.25|5772.14|5772.14|0
1581953100000|2020-02-17 15:25:00|5775.5|5775.5|5775.84|5775.84|5776.17|5776.17|5773.69|5773.69|0
1581953400000|2020-02-17 15:30:00|5775.64|5775.64|5777.53|5777.53|5777.65|5777.65|5774.6|5774.6|0
1581953700000|2020-02-17 15:35:00|5776.51|5776.51|5775.11|5775.11|5777.09|5777.09|5775.11|5775.11|0
1581954000000|2020-02-17 15:40:00|5775.22|5775.22|5778.6|5778.6|5778.81|5778.81|5775.22|5775.22|0
1581954300000|2020-02-17 15:45:00|5779.29|5779.29|5783.1|5783.1|5783.1|5783.1|5779.17|5779.17|0
1581954600000|2020-02-17 15:50:00|5783.31|5783.31|5782.01|5782.01|5783.31|5783.31|5780.98|5780.98|0
1581954900000|2020-02-17 15:55:00|5781.68|5781.68|5782.99|5782.99|5783.33|5783.33|5780.76|5780.76|0
1581955200000|2020-02-17 16:00:00|5782.88|5782.88|5781.3|5781.3|5782.88|5782.88|5779.93|5779.93|0
1581955500000|2020-02-17 16:05:00|5781.19|5781.19|5783.8|5783.8|5785.04|5785.04|5780.72|5780.72|0
1581955800000|2020-02-17 16:10:00|5784.69|5784.69|5781.27|5781.27|5784.69|5784.69|5781.27|5781.27|0
1581956100000|2020-02-17 16:15:00|5781.04|5781.04|5778.46|5778.46|5781.21|5781.21|5776.98|5776.98|0
1581956400000|2020-02-17 16:20:00|5778.35|5778.35|5776.54|5776.54|5778.72|5778.72|5776.54|5776.54|0
1581956700000|2020-02-17 16:25:00|5776.66|5776.66|5771.82|5771.82|5777.09|5777.09|5771.11|5771.11|0
1582013700000|2020-02-18 08:15:00|5802.86|5802.86|5821.05|5821.05|5822.45|5822.45|5802.86|5802.86|0
1582014000000|2020-02-18 08:20:00|5819.68|5819.68|5829.47|5829.47|5829.93|5829.93|5819.68|5819.68|0
1582014300000|2020-02-18 08:25:00|5829.59|5829.59|5834.65|5834.65|5840.72|5840.72|5828.02|5828.02|0
1582014600000|2020-02-18 08:30:00|5836.02|5836.02|5850.66|5850.66|5851.28|5851.28|5830.13|5830.13|0
1582014900000|2020-02-18 08:35:00|5850.78|5850.78|5851.09|5851.09|5854.41|5854.41|5846.64|5846.64|0
1582015200000|2020-02-18 08:40:00|5850.97|5850.97|5850.6|5850.6|5854.89|5854.89|5847.82|5847.82|0
1582015500000|2020-02-18 08:45:00|5852.66|5852.66|5866.52|5866.52|5866.87|5866.87|5852.66|5852.66|0
1582015800000|2020-02-18 08:50:00|5866.41|5866.41|5865.23|5865.23|5871.64|5871.64|5863.63|5863.63|0
1582016100000|2020-02-18 08:55:00|5863.86|5863.86|5875.29|5875.29|5875.29|5875.29|5863.05|5863.05|0
1582016400000|2020-02-18 09:00:00|5874.61|5874.61|5871.02|5871.02|5878.23|5878.23|5871.02|5871.02|0
1582016700000|2020-02-18 09:05:00|5870.14|5870.14|5859.57|5859.57|5870.14|5870.14|5858.89|5858.89|0
1582017000000|2020-02-18 09:10:00|5857.51|5857.51|5846.73|5846.73|5857.51|5857.51|5845.94|5845.94|0
1582017300000|2020-02-18 09:15:00|5846.04|5846.04|5839.9|5839.9|5846.04|5846.04|5839.67|5839.67|0
1582017600000|2020-02-18 09:20:00|5839.43|5839.43|5840.23|5840.23|5843.62|5843.62|5839.43|5839.43|0
1582017900000|2020-02-18 09:25:00|5840.35|5840.35|5842.18|5842.18|5845.97|5845.97|5839.55|5839.55|0
1582018200000|2020-02-18 09:30:00|5842.29|5842.29|5840.7|5840.7|5844.77|5844.77|5840.7|5840.7|0
1582018500000|2020-02-18 09:35:00|5840.36|5840.36|5838.83|5838.83|5840.36|5840.36|5833.88|5833.88|0
1582018800000|2020-02-18 09:40:00|5839.07|5839.07|5839.36|5839.36|5840.94|5840.94|5835.84|5835.84|0
1582019100000|2020-02-18 09:45:00|5839.15|5839.15|5840.12|5840.12|5840.97|5840.97|5838.2|5838.2|0
1582019400000|2020-02-18 09:50:00|5840.81|5840.81|5844.09|5844.09|5846.61|5846.61|5840.7|5840.7|0
1582019700000|2020-02-18 09:55:00|5843.76|5843.76|5846.39|5846.39|5847.07|5847.07|5840.13|5840.13|0
1582020000000|2020-02-18 10:00:00|5846.27|5846.27|5843.99|5843.99|5848.45|5848.45|5843.75|5843.75|0
1582020300000|2020-02-18 10:05:00|5843.3|5843.3|5845.83|5845.83|5845.92|5845.92|5835.11|5835.11|0
1582020600000|2020-02-18 10:10:00|5846.06|5846.06|5848.69|5848.69|5848.69|5848.69|5842.64|5842.64|0
1582020900000|2020-02-18 10:15:00|5848.9|5848.9|5845.58|5845.58|5850.28|5850.28|5845.05|5845.05|0
1582021200000|2020-02-18 10:20:00|5845.37|5845.37|5841.79|5841.79|5845.45|5845.45|5841.36|5841.36|0
1582021500000|2020-02-18 10:25:00|5841.91|5841.91|5839.33|5839.33|5844.43|5844.43|5838.3|5838.3|0
1582021800000|2020-02-18 10:30:00|5839.57|5839.57|5834.77|5834.77|5840.61|5840.61|5834.2|5834.2|0
1582022100000|2020-02-18 10:35:00|5834.88|5834.88|5839.33|5839.33|5839.33|5839.33|5834.88|5834.88|0
1582022400000|2020-02-18 10:40:00|5839|5839|5841.21|5841.21|5841.28|5841.28|5838.42|5838.42|0
1582022700000|2020-02-18 10:45:00|5840.29|5840.29|5839.88|5839.88|5840.87|5840.87|5839|5839|0
1582023000000|2020-02-18 10:50:00|5839.65|5839.65|5836.9|5836.9|5839.65|5839.65|5836.56|5836.56|0
1582023300000|2020-02-18 10:55:00|5836.09|5836.09|5835.63|5835.63|5836.2|5836.2|5833.22|5833.22|0
1582023600000|2020-02-18 11:00:00|5835.4|5835.4|5836.98|5836.98|5837.66|5837.66|5835.28|5835.28|0
1582023900000|2020-02-18 11:05:00|5836.75|5836.75|5830|5830|5838.23|5838.23|5830|5830|0
1582024200000|2020-02-18 11:10:00|5830.34|5830.34|5833.61|5833.61|5833.73|5833.73|5824.72|5824.72|0
1582024500000|2020-02-18 11:15:00|5834.3|5834.3|5831.24|5831.24|5834.3|5834.3|5829.39|5829.39|0
1582024800000|2020-02-18 11:20:00|5831.35|5831.35|5829.41|5829.41|5831.47|5831.47|5829.41|5829.41|0
1582025100000|2020-02-18 11:25:00|5829.18|5829.18|5828.86|5828.86|5830.23|5830.23|5824.64|5824.64|0
1582025400000|2020-02-18 11:30:00|5828.74|5828.74|5830.15|5830.15|5831.38|5831.38|5828.06|5828.06|0
1582025700000|2020-02-18 11:35:00|5829.46|5829.46|5822.85|5822.85|5829.46|5829.46|5822.85|5822.85|0
1582026000000|2020-02-18 11:40:00|5821.48|5821.48|5823.8|5823.8|5825.37|5825.37|5821.48|5821.48|0
1582026300000|2020-02-18 11:45:00|5823.57|5823.57|5820.78|5820.78|5824.97|5824.97|5819.51|5819.51|0
1582026600000|2020-02-18 11:50:00|5820.44|5820.44|5817.81|5817.81|5820.44|5820.44|5815.76|5815.76|0
1582026900000|2020-02-18 11:55:00|5817.4|5817.4|5819.24|5819.24|5821.41|5821.41|5815.47|5815.47|0
1582027200000|2020-02-18 12:00:00|5828.15|5828.15|5819.24|5819.24|5828.15|5828.15|5817.04|5817.04|0
1582027500000|2020-02-18 12:05:00|5818.83|5818.83|5821.22|5821.22|5825.21|5825.21|5818.73|5818.73|0
1582027800000|2020-02-18 12:10:00|5821.34|5821.34|5824.43|5824.43|5826.15|5826.15|5821.13|5821.13|0
1582028100000|2020-02-18 12:15:00|5824.2|5824.2|5827.82|5827.82|5828.5|5828.5|5823.97|5823.97|0
1582028400000|2020-02-18 12:20:00|5828.04|5828.04|5829.37|5829.37|5830.13|5830.13|5826.44|5826.44|0
1582028700000|2020-02-18 12:25:00|5829.03|5829.03|5823.98|5823.98|5829.03|5829.03|5822.73|5822.73|0
1582029000000|2020-02-18 12:30:00|5823.78|5823.78|5824.8|5824.8|5825.03|5825.03|5823.2|5823.2|0
1582029300000|2020-02-18 12:35:00|5825.03|5825.03|5830.03|5830.03|5830.03|5830.03|5824.59|5824.59|0
1582029600000|2020-02-18 12:40:00|5830.72|5830.72|5830.27|5830.27|5831.07|5831.07|5827.88|5827.88|0
1582029900000|2020-02-18 12:45:00|5830.6|5830.6|5833.21|5833.21|5833.21|5833.21|5830.6|5830.6|0
1582030200000|2020-02-18 12:50:00|5832.98|5832.98|5831.19|5831.19|5835.96|5835.96|5830.86|5830.86|0
1582030500000|2020-02-18 12:55:00|5832.57|5832.57|5830.75|5830.75|5833.48|5833.48|5830.75|5830.75|0
1582030800000|2020-02-18 13:00:00|5832.13|5832.13|5833.84|5833.84|5834.07|5834.07|5832.13|5832.13|0
1582031100000|2020-02-18 13:05:00|5834.52|5834.52|5833.94|5833.94|5834.87|5834.87|5832.7|5832.7|0
1582031400000|2020-02-18 13:10:00|5834.17|5834.17|5832.88|5832.88|5834.5|5834.5|5831.06|5831.06|0
1582031700000|2020-02-18 13:15:00|5832.67|5832.67|5838.29|5838.29|5838.73|5838.73|5832.67|5832.67|0
1582032000000|2020-02-18 13:20:00|5838.08|5838.08|5838.07|5838.07|5838.77|5838.77|5836.02|5836.02|0
1582032300000|2020-02-18 13:25:00|5837.96|5837.96|5837.41|5837.41|5838.78|5838.78|5837.41|5837.41|0
1582032600000|2020-02-18 13:30:00|5837.3|5837.3|5832.78|5832.78|5837.3|5837.3|5832.78|5832.78|0
1582032900000|2020-02-18 13:35:00|5833.67|5833.67|5832.75|5832.75|5835.04|5835.04|5832.75|5832.75|0
1582033200000|2020-02-18 13:40:00|5832.64|5832.64|5831.63|5831.63|5833.5|5833.5|5831.57|5831.57|0
1582033500000|2020-02-18 13:45:00|5831.51|5831.51|5830.56|5830.56|5832.65|5832.65|5829.68|5829.68|0
1582033800000|2020-02-18 13:50:00|5830.67|5830.67|5831.58|5831.58|5832.36|5832.36|5830.33|5830.33|0
1582034100000|2020-02-18 13:55:00|5831.81|5831.81|5823.43|5823.43|5832.04|5832.04|5823.31|5823.31|0
1582034400000|2020-02-18 14:00:00|5823.31|5823.31|5820.15|5820.15|5825.37|5825.37|5820.15|5820.15|0
1582034700000|2020-02-18 14:05:00|5819.46|5819.46|5822.93|5822.93|5824.2|5824.2|5818.92|5818.92|0
1582035000000|2020-02-18 14:10:00|5823.16|5823.16|5824.27|5824.27|5824.37|5824.37|5821.68|5821.68|0
1582035300000|2020-02-18 14:15:00|5824.15|5824.15|5824.48|5824.48|5825.83|5825.83|5821.28|5821.28|0
1582035600000|2020-02-18 14:20:00|5824.59|5824.59|5822.02|5822.02|5824.83|5824.83|5822.02|5822.02|0
1582035900000|2020-02-18 14:25:00|5821.68|5821.68|5820.65|5820.65|5822.02|5822.02|5819.39|5819.39|0
1582036200000|2020-02-18 14:30:00|5821.34|5821.34|5813.76|5813.76|5821.34|5821.34|5808.07|5808.07|0
1582036500000|2020-02-18 14:35:00|5813.07|5813.07|5809.11|5809.11|5813.41|5813.41|5808.76|5808.76|0
1582036800000|2020-02-18 14:40:00|5809.8|5809.8|5811.35|5811.35|5811.35|5811.35|5806.69|5806.69|0
1582037100000|2020-02-18 14:45:00|5811.8|5811.8|5813.02|5813.02|5814.84|5814.84|5811.8|5811.8|0
1582037400000|2020-02-18 14:50:00|5812.79|5812.79|5814.21|5814.21|5815.64|5815.64|5812.79|5812.79|0
1582037700000|2020-02-18 14:55:00|5813.88|5813.88|5818.99|5818.99|5821.17|5821.17|5812.84|5812.84|0
1582038000000|2020-02-18 15:00:00|5819.67|5819.67|5819.23|5819.23|5822.06|5822.06|5817.62|5817.62|0
1582038300000|2020-02-18 15:05:00|5819.56|5819.56|5826.76|5826.76|5827.31|5827.31|5819|5819|0
1582038600000|2020-02-18 15:10:00|5826.08|5826.08|5827.48|5827.48|5828.56|5828.56|5824.06|5824.06|0
1582038900000|2020-02-18 15:15:00|5827.25|5827.25|5831.49|5831.49|5831.83|5831.83|5827.14|5827.14|0
1582039200000|2020-02-18 15:20:00|5831.37|5831.37|5834.99|5834.99|5837.73|5837.73|5830.9|5830.9|0
1582039500000|2020-02-18 15:25:00|5835.1|5835.1|5833.79|5833.79|5839.34|5839.34|5833.79|5833.79|0
1582039800000|2020-02-18 15:30:00|5833.9|5833.9|5841.28|5841.28|5843.12|5843.12|5833.9|5833.9|0
1582040100000|2020-02-18 15:35:00|5841.07|5841.07|5840.52|5840.52|5841.2|5841.2|5838.46|5838.46|0
1582040400000|2020-02-18 15:40:00|5840.41|5840.41|5840.73|5840.73|5845.66|5845.66|5839.49|5839.49|0
1582040700000|2020-02-18 15:45:00|5840.96|5840.96|5840.6|5840.6|5843.02|5843.02|5838.69|5838.69|0
1582041000000|2020-02-18 15:50:00|5840.48|5840.48|5835.16|5835.16|5842.43|5842.43|5834.48|5834.48|0
1582041300000|2020-02-18 15:55:00|5834.47|5834.47|5835.2|5835.2|5835.74|5835.74|5833.56|5833.56|0
1582041600000|2020-02-18 16:00:00|5835.88|5835.88|5832.69|5832.69|5838.96|5838.96|5832.69|5832.69|0
1582041900000|2020-02-18 16:05:00|5833.38|5833.38|5837.06|5837.06|5837.06|5837.06|5833.38|5833.38|0
1582042200000|2020-02-18 16:10:00|5836.38|5836.38|5837.22|5837.22|5837.92|5837.92|5834.33|5834.33|0
1582042500000|2020-02-18 16:15:00|5837.11|5837.11|5831.77|5831.77|5837.38|5837.38|5831.77|5831.77|0
1582042800000|2020-02-18 16:20:00|5832.11|5832.11|5827.56|5827.56|5832.11|5832.11|5827.56|5827.56|0
1582043100000|2020-02-18 16:25:00|5828.25|5828.25|5821.16|5821.16|5828.25|5828.25|5821.16|5821.16|0
1582100100000|2020-02-19 08:15:00|5872.14|5872.14|5888.67|5888.67|5889.13|5889.13|5872.14|5872.14|0
1582100400000|2020-02-19 08:20:00|5888.9|5888.9|5900.92|5900.92|5900.92|5900.92|5886.61|5886.61|0
1582100700000|2020-02-19 08:25:00|5901.39|5901.39|5906.25|5906.25|5907.39|5907.39|5899.77|5899.77|0
1582101000000|2020-02-19 08:30:00|5906.93|5906.93|5914.18|5914.18|5916.45|5916.45|5904.93|5904.93|0
1582101300000|2020-02-19 08:35:00|5913.84|5913.84|5916.94|5916.94|5920.6|5920.6|5912.59|5912.59|0
1582101600000|2020-02-19 08:40:00|5917.05|5917.05|5911.88|5911.88|5919.7|5919.7|5911.31|5911.31|0
1582101900000|2020-02-19 08:45:00|5912.45|5912.45|5907.72|5907.72|5912.45|5912.45|5906.59|5906.59|0
1582102200000|2020-02-19 08:50:00|5908.13|5908.13|5909.49|5909.49|5912.92|5912.92|5907.9|5907.9|0
1582102500000|2020-02-19 08:55:00|5909.83|5909.83|5916.62|5916.62|5916.62|5916.62|5909.72|5909.72|0
1582102800000|2020-02-19 09:00:00|5916.42|5916.42|5913.67|5913.67|5916.42|5916.42|5906.96|5906.96|0
1582103100000|2020-02-19 09:05:00|5914.01|5914.01|5916.86|5916.86|5916.86|5916.86|5912.55|5912.55|0
1582103400000|2020-02-19 09:10:00|5917.2|5917.2|5928.09|5928.09|5928.09|5928.09|5916.97|5916.97|0
1582103700000|2020-02-19 09:15:00|5927.87|5927.87|5933.07|5933.07|5935.5|5935.5|5927.75|5927.75|0
1582104000000|2020-02-19 09:20:00|5933.76|5933.76|5932.77|5932.77|5935.48|5935.48|5931.83|5931.83|0
1582104300000|2020-02-19 09:25:00|5932.08|5932.08|5926.14|5926.14|5935.97|5935.97|5926.14|5926.14|0
1582104600000|2020-02-19 09:30:00|5925.45|5925.45|5920.94|5920.94|5925.45|5925.45|5918|5918|0
1582104900000|2020-02-19 09:35:00|5920.47|5920.47|5916.26|5916.26|5921.39|5921.39|5911.82|5911.82|0
1582105200000|2020-02-19 09:40:00|5914.89|5914.89|5906.97|5906.97|5915.71|5915.71|5904.55|5904.55|0
1582105500000|2020-02-19 09:45:00|5907.2|5907.2|5898.28|5898.28|5907.41|5907.41|5893.73|5893.73|0
1582105800000|2020-02-19 09:50:00|5898.5|5898.5|5903.93|5903.93|5907.8|5907.8|5898.16|5898.16|0
1582106100000|2020-02-19 09:55:00|5904.61|5904.61|5898.43|5898.43|5905.74|5905.74|5898.43|5898.43|0
1582106400000|2020-02-19 10:00:00|5897.75|5897.75|5891.77|5891.77|5898.41|5898.41|5891.58|5891.58|0
1582106700000|2020-02-19 10:05:00|5891.97|5891.97|5889.76|5889.76|5893.11|5893.11|5889.76|5889.76|0
1582107000000|2020-02-19 10:10:00|5889.96|5889.96|5889.35|5889.35|5894.04|5894.04|5889.35|5889.35|0
1582107300000|2020-02-19 10:15:00|5889.69|5889.69|5890.82|5890.82|5891.41|5891.41|5879.76|5879.76|0
1582107600000|2020-02-19 10:20:00|5890.13|5890.13|5894.71|5894.71|5894.71|5894.71|5887.33|5887.33|0
1582107900000|2020-02-19 10:25:00|5894.04|5894.04|5903.75|5903.75|5903.75|5903.75|5893.7|5893.7|0
1582108200000|2020-02-19 10:30:00|5903.52|5903.52|5912.56|5912.56|5914.02|5914.02|5903.52|5903.52|0
1582108500000|2020-02-19 10:35:00|5912.67|5912.67|5915.6|5915.6|5915.6|5915.6|5911.13|5911.13|0
1582108800000|2020-02-19 10:40:00|5915.83|5915.83|5924.76|5924.76|5927.16|5927.16|5915.83|5915.83|0
1582109100000|2020-02-19 10:45:00|5924.42|5924.42|5926.19|5926.19|5926.64|5926.64|5923.39|5923.39|0
1582109400000|2020-02-19 10:50:00|5926.88|5926.88|5927.56|5927.56|5928|5928|5925.17|5925.17|0
1582109700000|2020-02-19 10:55:00|5927.79|5927.79|5927.74|5927.74|5931.98|5931.98|5927.19|5927.19|0
1582110000000|2020-02-19 11:00:00|5927.85|5927.85|5921.14|5921.14|5927.85|5927.85|5921.14|5921.14|0
1582110300000|2020-02-19 11:05:00|5920.81|5920.81|5927.74|5927.74|5929.01|5929.01|5920.81|5920.81|0
1582110600000|2020-02-19 11:10:00|5927.86|5927.86|5940.5|5940.5|5941.19|5941.19|5927.2|5927.2|0
1582110900000|2020-02-19 11:15:00|5941.19|5941.19|5936.6|5936.6|5941.19|5941.19|5935.92|5935.92|0
1582111200000|2020-02-19 11:20:00|5936.37|5936.37|5939.68|5939.68|5939.68|5939.68|5936.37|5936.37|0
1582111500000|2020-02-19 11:25:00|5941.15|5941.15|5944.05|5944.05|5944.39|5944.39|5936.91|5936.91|0
1582111800000|2020-02-19 11:30:00|5944.73|5944.73|5939.62|5939.62|5945.54|5945.54|5939.62|5939.62|0
1582112100000|2020-02-19 11:35:00|5939.95|5939.95|5937.78|5937.78|5940.64|5940.64|5936.41|5936.41|0
1582112400000|2020-02-19 11:40:00|5937.67|5937.67|5940.05|5940.05|5946.01|5946.01|5937.67|5937.67|0
1582112700000|2020-02-19 11:45:00|5939.82|5939.82|5942.28|5942.28|5942.38|5942.38|5938.8|5938.8|0
1582113000000|2020-02-19 11:50:00|5942.96|5942.96|5943.21|5943.21|5947.66|5947.66|5942.96|5942.96|0
1582113300000|2020-02-19 11:55:00|5943.89|5943.89|5956.13|5956.13|5956.13|5956.13|5943.56|5943.56|0
1582113600000|2020-02-19 12:00:00|5955.21|5955.21|5944.81|5944.81|5959.42|5959.42|5944.56|5944.56|0
1582113900000|2020-02-19 12:05:00|5944.93|5944.93|5952.77|5952.77|5952.96|5952.96|5944.93|5944.93|0
1582114200000|2020-02-19 12:10:00|5953|5953|5944.57|5944.57|5957.45|5957.45|5943.88|5943.88|0
1582114500000|2020-02-19 12:15:00|5945.26|5945.26|5951.59|5951.59|5953.27|5953.27|5945.26|5945.26|0
1582114800000|2020-02-19 12:20:00|5951.82|5951.82|5947.9|5947.9|5951.82|5951.82|5947.65|5947.65|0
1582115100000|2020-02-19 12:25:00|5947.56|5947.56|5937.55|5937.55|5947.9|5947.9|5937.55|5937.55|0
1582115400000|2020-02-19 12:30:00|5937.34|5937.34|5929.45|5929.45|5937.48|5937.48|5929.08|5929.08|0
1582115700000|2020-02-19 12:35:00|5929.24|5929.24|5939.3|5939.3|5939.3|5939.3|5928.35|5928.35|0
1582116000000|2020-02-19 12:40:00|5939.41|5939.41|5933.22|5933.22|5939.75|5939.75|5933.22|5933.22|0
1582116300000|2020-02-19 12:45:00|5932.53|5932.53|5931.51|5931.51|5932.53|5932.53|5929.01|5929.01|0
1582116600000|2020-02-19 12:50:00|5931.84|5931.84|5932.87|5932.87|5933.67|5933.67|5930.05|5930.05|0
1582116900000|2020-02-19 12:55:00|5933.21|5933.21|5934.54|5934.54|5935.47|5935.47|5932.3|5932.3|0
1582117200000|2020-02-19 13:00:00|5934.2|5934.2|5937.42|5937.42|5937.42|5937.42|5931.82|5931.82|0
1582117500000|2020-02-19 13:05:00|5936.74|5936.74|5936.13|5936.13|5938.71|5938.71|5936.13|5936.13|0
1582117800000|2020-02-19 13:10:00|5935.44|5935.44|5934.31|5934.31|5935.44|5935.44|5932.72|5932.72|0
1582118100000|2020-02-19 13:15:00|5933.63|5933.63|5933.37|5933.37|5936.5|5936.5|5932.68|5932.68|0
1582118400000|2020-02-19 13:20:00|5933.25|5933.25|5935.46|5935.46|5935.46|5935.46|5930.77|5930.77|0
1582118700000|2020-02-19 13:25:00|5934.78|5934.78|5928.33|5928.33|5934.78|5934.78|5928.22|5928.22|0
1582119000000|2020-02-19 13:30:00|5929.94|5929.94|5929.66|5929.66|5934.39|5934.39|5927.61|5927.61|0
1582119300000|2020-02-19 13:35:00|5929.77|5929.77|5923.36|5923.36|5930.8|5930.8|5923.36|5923.36|0
1582119600000|2020-02-19 13:40:00|5924.04|5924.04|5918.77|5918.77|5924.52|5924.52|5917.04|5917.04|0
1582119900000|2020-02-19 13:45:00|5920.14|5920.14|5910.23|5910.23|5920.25|5920.25|5908.99|5908.99|0
1582120200000|2020-02-19 13:50:00|5909.76|5909.76|5902.38|5902.38|5909.76|5909.76|5902.38|5902.38|0
1582120500000|2020-02-19 13:55:00|5902.27|5902.27|5910.57|5910.57|5910.57|5910.57|5901.79|5901.79|0
1582120800000|2020-02-19 14:00:00|5910.99|5910.99|5915.43|5915.43|5916.58|5916.58|5910.78|5910.78|0
1582121100000|2020-02-19 14:05:00|5915.31|5915.31|5917.35|5917.35|5917.8|5917.8|5913.02|5913.02|0
1582121400000|2020-02-19 14:10:00|5917.12|5917.12|5918.73|5918.73|5919.74|5919.74|5915.06|5915.06|0
1582121700000|2020-02-19 14:15:00|5919.2|5919.2|5917.8|5917.8|5919.42|5919.42|5916.67|5916.67|0
1582122000000|2020-02-19 14:20:00|5917.11|5917.11|5920.16|5920.16|5920.16|5920.16|5915.17|5915.17|0
1582122300000|2020-02-19 14:25:00|5919.81|5919.81|5917.26|5917.26|5920.77|5920.77|5917.26|5917.26|0
1582122600000|2020-02-19 14:30:00|5915.21|5915.21|5902.63|5902.63|5915.21|5915.21|5898.87|5898.87|0
1582122900000|2020-02-19 14:35:00|5901.95|5901.95|5906.1|5906.1|5906.97|5906.97|5901.95|5901.95|0
1582123200000|2020-02-19 14:40:00|5906.43|5906.43|5910.15|5910.15|5914.88|5914.88|5906.43|5906.43|0
1582123500000|2020-02-19 14:45:00|5910.03|5910.03|5910.46|5910.46|5913.24|5913.24|5908.96|5908.96|0
1582123800000|2020-02-19 14:50:00|5910.12|5910.12|5907.17|5907.17|5910.69|5910.69|5905.11|5905.11|0
1582124100000|2020-02-19 14:55:00|5907.05|5907.05|5904.16|5904.16|5907.27|5907.27|5901.03|5901.03|0
1582124400000|2020-02-19 15:00:00|5904.27|5904.27|5907.17|5907.17|5911.84|5911.84|5904.27|5904.27|0
1582124700000|2020-02-19 15:05:00|5906.94|5906.94|5905.81|5905.81|5907.85|5907.85|5902.97|5902.97|0
1582125000000|2020-02-19 15:10:00|5906.49|5906.49|5913.19|5913.19|5913.58|5913.58|5906.49|5906.49|0
1582125300000|2020-02-19 15:15:00|5915.25|5915.25|5922.39|5922.39|5922.39|5922.39|5915.25|5915.25|0
1582125600000|2020-02-19 15:20:00|5922.62|5922.62|5925.82|5925.82|5927|5927|5922.62|5922.62|0
1582125900000|2020-02-19 15:25:00|5926.05|5926.05|5929.08|5929.08|5929.42|5929.42|5925.16|5925.16|0
1582126200000|2020-02-19 15:30:00|5928.74|5928.74|5933.62|5933.62|5933.62|5933.62|5928.08|5928.08|0
1582126500000|2020-02-19 15:35:00|5933.85|5933.85|5934.3|5934.3|5936.43|5936.43|5931.33|5931.33|0
1582126800000|2020-02-19 15:40:00|5934.41|5934.41|5937.34|5937.34|5937.57|5937.57|5933.51|5933.51|0
1582127100000|2020-02-19 15:45:00|5937.23|5937.23|5939.21|5939.21|5941.25|5941.25|5936.65|5936.65|0
1582127400000|2020-02-19 15:50:00|5938.74|5938.74|5935.31|5935.31|5939.31|5939.31|5935.31|5935.31|0
1582127700000|2020-02-19 15:55:00|5935.2|5935.2|5931.8|5931.8|5935.2|5935.2|5931.68|5931.68|0
1582128000000|2020-02-19 16:00:00|5932.48|5932.48|5933.92|5933.92|5934.61|5934.61|5929.26|5929.26|0
1582128300000|2020-02-19 16:05:00|5934.26|5934.26|5935.95|5935.95|5936.71|5936.71|5933.89|5933.89|0
1582128600000|2020-02-19 16:10:00|5935.83|5935.83|5935.72|5935.72|5936.4|5936.4|5934.18|5934.18|0
1582128900000|2020-02-19 16:15:00|5936.4|5936.4|5929.35|5929.35|5938.11|5938.11|5929.35|5929.35|0
1582129200000|2020-02-19 16:20:00|5929.12|5929.12|5929.48|5929.48|5933.47|5933.47|5927.31|5927.31|0
1582129500000|2020-02-19 16:25:00|5929.37|5929.37|5919.81|5919.81|5929.37|5929.37|5919|5919|0
1582186500000|2020-02-20 08:15:00|5893.73|5893.73|5887.48|5887.48|5893.73|5893.73|5883.49|5883.49|0
1582186800000|2020-02-20 08:20:00|5887.94|5887.94|5890.27|5890.27|5891.83|5891.83|5887.94|5887.94|0
1582187100000|2020-02-20 08:25:00|5889.94|5889.94|5907.27|5907.27|5907.95|5907.95|5889.71|5889.71|0
1582187400000|2020-02-20 08:30:00|5907.51|5907.51|5915.65|5915.65|5917.05|5917.05|5907.39|5907.39|0
1582187700000|2020-02-20 08:35:00|5915.88|5915.88|5925.93|5925.93|5925.93|5925.93|5915.54|5915.54|0
1582188000000|2020-02-20 08:40:00|5926.05|5926.05|5931.76|5931.76|5931.76|5931.76|5926.05|5926.05|0
1582188300000|2020-02-20 08:45:00|5931.99|5931.99|5932.45|5932.45|5936.24|5936.24|5931.15|5931.15|0
1582188600000|2020-02-20 08:50:00|5932.22|5932.22|5929.12|5929.12|5934.27|5934.27|5925.08|5925.08|0
1582188900000|2020-02-20 08:55:00|5929.24|5929.24|5927.08|5927.08|5929.24|5929.24|5922.59|5922.59|0
1582189200000|2020-02-20 09:00:00|5927.49|5927.49|5925.44|5925.44|5928.18|5928.18|5923.15|5923.15|0
1582189500000|2020-02-20 09:05:00|5925.55|5925.55|5923.58|5923.58|5926.28|5926.28|5922.85|5922.85|0
1582189800000|2020-02-20 09:10:00|5923.92|5923.92|5917.54|5917.54|5924.24|5924.24|5917.54|5917.54|0
1582190100000|2020-02-20 09:15:00|5917.43|5917.43|5915.51|5915.51|5920.97|5920.97|5915.16|5915.16|0
1582190400000|2020-02-20 09:20:00|5915.63|5915.63|5915.34|5915.34|5916.54|5916.54|5914.65|5914.65|0
1582190700000|2020-02-20 09:25:00|5914.99|5914.99|5908.8|5908.8|5915.11|5915.11|5908.04|5908.04|0
1582191000000|2020-02-20 09:30:00|5908.46|5908.46|5898.75|5898.75|5908.46|5908.46|5898.64|5898.64|0
1582191300000|2020-02-20 09:35:00|5898.98|5898.98|5899.14|5899.14|5900.23|5900.23|5897.86|5897.86|0
1582191600000|2020-02-20 09:40:00|5898.91|5898.91|5887.46|5887.46|5898.91|5898.91|5883.3|5883.3|0
1582191900000|2020-02-20 09:45:00|5887.57|5887.57|5880.47|5880.47|5887.57|5887.57|5880.47|5880.47|0
1582192200000|2020-02-20 09:50:00|5880.13|5880.13|5887.3|5887.3|5887.3|5887.3|5875.79|5875.79|0
1582192500000|2020-02-20 09:55:00|5887.42|5887.42|5891.57|5891.57|5891.57|5891.57|5885.49|5885.49|0
1582192800000|2020-02-20 10:00:00|5891.91|5891.91|5895.38|5895.38|5895.38|5895.38|5891.17|5891.17|0
1582193100000|2020-02-20 10:05:00|5895.5|5895.5|5891.5|5891.5|5897.55|5897.55|5891.5|5891.5|0
1582193400000|2020-02-20 10:10:00|5891.08|5891.08|5883.37|5883.37|5891.08|5891.08|5883.37|5883.37|0
1582193700000|2020-02-20 10:15:00|5883.25|5883.25|5876.34|5876.34|5883.25|5883.25|5876.34|5876.34|0
1582194000000|2020-02-20 10:20:00|5875.66|5875.66|5871.68|5871.68|5875.66|5875.66|5868.95|5868.95|0
1582194300000|2020-02-20 10:25:00|5872.36|5872.36|5875.81|5875.81|5878.62|5878.62|5872.36|5872.36|0
1582194600000|2020-02-20 10:30:00|5877.18|5877.18|5867.5|5867.5|5877.18|5877.18|5866.34|5866.34|0
1582194900000|2020-02-20 10:35:00|5866.82|5866.82|5864.04|5864.04|5867.4|5867.4|5861.42|5861.42|0
1582195200000|2020-02-20 10:40:00|5863.35|5863.35|5857.53|5857.53|5865.07|5865.07|5857.18|5857.18|0
1582195500000|2020-02-20 10:45:00|5857.3|5857.3|5853.39|5853.39|5858.32|5858.32|5851.79|5851.79|0
1582195800000|2020-02-20 10:50:00|5852.71|5852.71|5845.55|5845.55|5852.71|5852.71|5844.86|5844.86|0
1582196100000|2020-02-20 10:55:00|5845.43|5845.43|5849.93|5849.93|5849.93|5849.93|5844.86|5844.86|0
1582196400000|2020-02-20 11:00:00|5850.62|5850.62|5848.26|5848.26|5851.42|5851.42|5847.97|5847.97|0
1582196700000|2020-02-20 11:05:00|5848.49|5848.49|5852.43|5852.43|5854.48|5854.48|5848.49|5848.49|0
1582197000000|2020-02-20 11:10:00|5852.54|5852.54|5855.32|5855.32|5855.32|5855.32|5851.51|5851.51|0
1582197300000|2020-02-20 11:15:00|5857.38|5857.38|5866.24|5866.24|5866.93|5866.93|5857.38|5857.38|0
1582197600000|2020-02-20 11:20:00|5866.01|5866.01|5865.53|5865.53|5866.12|5866.12|5863.94|5863.94|0
1582197900000|2020-02-20 11:25:00|5865.64|5865.64|5870.55|5870.55|5870.89|5870.89|5864.84|5864.84|0
1582198200000|2020-02-20 11:30:00|5870.66|5870.66|5874.22|5874.22|5874.22|5874.22|5870.36|5870.36|0
1582198500000|2020-02-20 11:35:00|5874.91|5874.91|5881.91|5881.91|5884.4|5884.4|5874.91|5874.91|0
1582198800000|2020-02-20 11:40:00|5881.22|5881.22|5886.42|5886.42|5886.42|5886.42|5880.78|5880.78|0
1582199100000|2020-02-20 11:45:00|5886.21|5886.21|5887.55|5887.55|5889.5|5889.5|5884.32|5884.32|0
1582199400000|2020-02-20 11:50:00|5887.67|5887.67|5891.19|5891.19|5891.19|5891.19|5887.29|5887.29|0
1582199700000|2020-02-20 11:55:00|5891.88|5891.88|5882.8|5882.8|5891.88|5891.88|5879.79|5879.79|0
1582200000000|2020-02-20 12:00:00|5882.57|5882.57|5891.83|5891.83|5891.83|5891.83|5882.57|5882.57|0
1582200300000|2020-02-20 12:05:00|5891.71|5891.71|5889.8|5889.8|5892.51|5892.51|5888.07|5888.07|0
1582200600000|2020-02-20 12:10:00|5890.03|5890.03|5887.09|5887.09|5891.18|5891.18|5886.74|5886.74|0
1582200900000|2020-02-20 12:15:00|5884.34|5884.34|5894.7|5894.7|5895.84|5895.84|5884.34|5884.34|0
1582201200000|2020-02-20 12:20:00|5894.93|5894.93|5893.38|5893.38|5896.56|5896.56|5892.25|5892.25|0
1582201500000|2020-02-20 12:25:00|5893.03|5893.03|5884.67|5884.67|5893.03|5893.03|5883.8|5883.8|0
1582201800000|2020-02-20 12:30:00|5884.78|5884.78|5884.24|5884.24|5885.81|5885.81|5881.5|5881.5|0
1582202100000|2020-02-20 12:35:00|5884.93|5884.93|5883.11|5883.11|5884.93|5884.93|5881.49|5881.49|0
1582202400000|2020-02-20 12:40:00|5882.42|5882.42|5882.06|5882.06|5884.49|5884.49|5882.06|5882.06|0
1582202700000|2020-02-20 12:45:00|5882.27|5882.27|5886.32|5886.32|5886.32|5886.32|5881.85|5881.85|0
1582203000000|2020-02-20 12:50:00|5887.69|5887.69|5887.59|5887.59|5891.77|5891.77|5887.59|5887.59|0
1582203300000|2020-02-20 12:55:00|5887.94|5887.94|5894.91|5894.91|5894.91|5894.91|5887.94|5887.94|0
1582203600000|2020-02-20 13:00:00|5895.02|5895.02|5895.7|5895.7|5895.7|5895.7|5893.76|5893.76|0
1582203900000|2020-02-20 13:05:00|5895.02|5895.02|5895.13|5895.13|5895.13|5895.13|5891.38|5891.38|0
1582204200000|2020-02-20 13:10:00|5897.18|5897.18|5899.48|5899.48|5899.6|5899.6|5896.73|5896.73|0
1582204500000|2020-02-20 13:15:00|5900.17|5900.17|5899.36|5899.36|5901.99|5901.99|5899.13|5899.13|0
1582204800000|2020-02-20 13:20:00|5899.02|5899.02|5903.06|5903.06|5903.75|5903.75|5898.59|5898.59|0
1582205100000|2020-02-20 13:25:00|5902.95|5902.95|5905.18|5905.18|5905.18|5905.18|5898.72|5898.72|0
1582205400000|2020-02-20 13:30:00|5906.55|5906.55|5910.92|5910.92|5913.29|5913.29|5906.55|5906.55|0
1582205700000|2020-02-20 13:35:00|5910.81|5910.81|5907.91|5907.91|5910.92|5910.92|5907.68|5907.68|0
1582206000000|2020-02-20 13:40:00|5908.03|5908.03|5910.43|5910.43|5911.92|5911.92|5907.34|5907.34|0
1582206300000|2020-02-20 13:45:00|5911.8|5911.8|5909.11|5909.11|5912.84|5912.84|5909.11|5909.11|0
1582206600000|2020-02-20 13:50:00|5909.53|5909.53|5909.33|5909.33|5910.22|5910.22|5905.09|5905.09|0
1582206900000|2020-02-20 13:55:00|5908.87|5908.87|5908.33|5908.33|5909.86|5909.86|5906.95|5906.95|0
1582207200000|2020-02-20 14:00:00|5908.44|5908.44|5907.65|5907.65|5910.24|5910.24|5907.31|5907.31|0
1582207500000|2020-02-20 14:05:00|5906.98|5906.98|5910.24|5910.24|5912.52|5912.52|5906.45|5906.45|0
1582207800000|2020-02-20 14:10:00|5910|5910|5912.96|5912.96|5914.11|5914.11|5910|5910|0
1582208100000|2020-02-20 14:15:00|5912.72|5912.72|5916.63|5916.63|5916.84|5916.84|5911.24|5911.24|0
1582208400000|2020-02-20 14:20:00|5916.17|5916.17|5912.65|5912.65|5916.17|5916.17|5912.42|5912.42|0
1582208700000|2020-02-20 14:25:00|5911.96|5911.96|5914.39|5914.39|5914.39|5914.39|5908.78|5908.78|0
1582209000000|2020-02-20 14:30:00|5912.33|5912.33|5912.63|5912.63|5917.2|5917.2|5910.92|5910.92|0
1582209300000|2020-02-20 14:35:00|5911.94|5911.94|5907.09|5907.09|5911.94|5911.94|5902.07|5902.07|0
1582209600000|2020-02-20 14:40:00|5907.76|5907.76|5901.59|5901.59|5910.5|5910.5|5901.59|5901.59|0
1582209900000|2020-02-20 14:45:00|5900.91|5900.91|5902.71|5902.71|5906.36|5906.36|5899.65|5899.65|0
1582210200000|2020-02-20 14:50:00|5902.6|5902.6|5900.13|5900.13|5902.71|5902.71|5897.23|5897.23|0
1582210500000|2020-02-20 14:55:00|5899.9|5899.9|5901.22|5901.22|5902.72|5902.72|5899.9|5899.9|0
1582210800000|2020-02-20 15:00:00|5901.1|5901.1|5904.74|5904.74|5904.98|5904.98|5899.39|5899.39|0
1582211100000|2020-02-20 15:05:00|5904.86|5904.86|5906.05|5906.05|5906.58|5906.58|5902.47|5902.47|0
1582211400000|2020-02-20 15:10:00|5908.11|5908.11|5914.99|5914.99|5916.13|5916.13|5907.54|5907.54|0
1582211700000|2020-02-20 15:15:00|5914.58|5914.58|5914.8|5914.8|5916.62|5916.62|5912.88|5912.88|0
1582212000000|2020-02-20 15:20:00|5914.91|5914.91|5917.76|5917.76|5918.84|5918.84|5912.44|5912.44|0
1582212300000|2020-02-20 15:25:00|5917.65|5917.65|5913.92|5913.92|5918.57|5918.57|5912.78|5912.78|0
1582212600000|2020-02-20 15:30:00|5914.61|5914.61|5918.23|5918.23|5919.15|5919.15|5913.24|5913.24|0
1582212900000|2020-02-20 15:35:00|5918.92|5918.92|5922.77|5922.77|5924.14|5924.14|5918.92|5918.92|0
1582213200000|2020-02-20 15:40:00|5922.54|5922.54|5917.56|5917.56|5923.56|5923.56|5917.34|5917.34|0
1582213500000|2020-02-20 15:45:00|5918.25|5918.25|5917.11|5917.11|5920.27|5920.27|5916.51|5916.51|0
1582213800000|2020-02-20 15:50:00|5916.77|5916.77|5917.13|5917.13|5917.25|5917.25|5914.63|5914.63|0
1582214100000|2020-02-20 15:55:00|5917.25|5917.25|5911.72|5911.72|5917.25|5917.25|5911.72|5911.72|0
1582214400000|2020-02-20 16:00:00|5911.49|5911.49|5911.96|5911.96|5912.53|5912.53|5909.44|5909.44|0
1582214700000|2020-02-20 16:05:00|5912.08|5912.08|5912.2|5912.2|5913.83|5913.83|5910.02|5910.02|0
1582215000000|2020-02-20 16:10:00|5910.83|5910.83|5906.58|5906.58|5910.83|5910.83|5906.58|5906.58|0
1582215300000|2020-02-20 16:15:00|5905.9|5905.9|5898.75|5898.75|5905.9|5905.9|5898.75|5898.75|0
1582215600000|2020-02-20 16:20:00|5898.42|5898.42|5903.79|5903.79|5903.79|5903.79|5896.61|5896.61|0
1582215900000|2020-02-20 16:25:00|5903.67|5903.67|5894.15|5894.15|5903.67|5903.67|5894.15|5894.15|0
1582272900000|2020-02-21 08:15:00|5913.68|5913.68|5922.06|5922.06|5923.43|5923.43|5904.47|5904.47|0
1582273200000|2020-02-21 08:20:00|5921.83|5921.83|5929.91|5929.91|5931.75|5931.75|5921.18|5921.18|0
1582273500000|2020-02-21 08:25:00|5929.8|5929.8|5918.08|5918.08|5932.31|5932.31|5915.01|5915.01|0
1582273800000|2020-02-21 08:30:00|5921.45|5921.45|5914.44|5914.44|5924.88|5924.88|5914.44|5914.44|0
1582274100000|2020-02-21 08:35:00|5913.07|5913.07|5910.94|5910.94|5914.68|5914.68|5905.25|5905.25|0
1582274400000|2020-02-21 08:40:00|5911.39|5911.39|5920.29|5920.29|5920.29|5920.29|5909.18|5909.18|0
1582274700000|2020-02-21 08:45:00|5919.61|5919.61|5923.31|5923.31|5924.46|5924.46|5917.89|5917.89|0
1582275000000|2020-02-21 08:50:00|5923.42|5923.42|5923.66|5923.66|5924.8|5924.8|5920.57|5920.57|0
1582275300000|2020-02-21 08:55:00|5924.01|5924.01|5922.7|5922.7|5929.39|5929.39|5920.53|5920.53|0
1582275600000|2020-02-21 09:00:00|5923.38|5923.38|5920.69|5920.69|5925.49|5925.49|5919.27|5919.27|0
1582275900000|2020-02-21 09:05:00|5921.15|5921.15|5922.64|5922.64|5922.98|5922.98|5916.41|5916.41|0
1582276200000|2020-02-21 09:10:00|5923.31|5923.31|5924.81|5924.81|5924.92|5924.92|5919.82|5919.82|0
1582276500000|2020-02-21 09:15:00|5924.12|5924.12|5918.93|5918.93|5927.31|5927.31|5918.7|5918.7|0
1582276800000|2020-02-21 09:20:00|5919.16|5919.16|5915.24|5915.24|5919.39|5919.39|5913.9|5913.9|0
1582277100000|2020-02-21 09:25:00|5915.92|5915.92|5921.33|5921.33|5922.81|5922.81|5915.58|5915.58|0
1582277400000|2020-02-21 09:30:00|5922.01|5922.01|5924.41|5924.41|5925.78|5925.78|5921.63|5921.63|0
1582277700000|2020-02-21 09:35:00|5924.3|5924.3|5931.04|5931.04|5931.61|5931.61|5923.49|5923.49|0
1582278000000|2020-02-21 09:40:00|5934.47|5934.47|5943.33|5943.33|5944.01|5944.01|5931.97|5931.97|0
1582278300000|2020-02-21 09:45:00|5943.8|5943.8|5942.1|5942.1|5946.94|5946.94|5942.1|5942.1|0
1582278600000|2020-02-21 09:50:00|5942.33|5942.33|5942.04|5942.04|5943.93|5943.93|5940.96|5940.96|0
1582278900000|2020-02-21 09:55:00|5942.38|5942.38|5945.44|5945.44|5947.15|5947.15|5942.27|5942.27|0
1582279200000|2020-02-21 10:00:00|5944.76|5944.76|5955.2|5955.2|5955.2|5955.2|5943.43|5943.43|0
1582279500000|2020-02-21 10:05:00|5955.31|5955.31|5958.47|5958.47|5959.51|5959.51|5953.93|5953.93|0
1582279800000|2020-02-21 10:10:00|5958.68|5958.68|5958.68|5958.68|5958.68|5958.68|5958.68|5958.68|0
1582280100000|2020-02-21 10:15:00|5960.7|5960.7|5963.75|5963.75|5976.38|5976.38|5960.52|5960.52|0
1582280400000|2020-02-21 10:20:00|5963.98|5963.98|5964.56|5964.56|5965.36|5965.36|5963.31|5963.31|0
1582280700000|2020-02-21 10:25:00|5964.8|5964.8|5971.33|5971.33|5972.13|5972.13|5964.8|5964.8|0
1582281000000|2020-02-21 10:30:00|5971.22|5971.22|5970.24|5970.24|5975.04|5975.04|5970.24|5970.24|0
1582281300000|2020-02-21 10:35:00|5969.57|5969.57|5968.65|5968.65|5969.57|5969.57|5964.31|5964.31|0
1582281600000|2020-02-21 10:40:00|5967.96|5967.96|5963.88|5963.88|5969.56|5969.56|5962.28|5962.28|0
1582281900000|2020-02-21 10:45:00|5963.54|5963.54|5967.69|5967.69|5967.69|5967.69|5962.79|5962.79|0
1582282200000|2020-02-21 10:50:00|5968.37|5968.37|5967.34|5967.34|5969.39|5969.39|5963.91|5963.91|0
1582282500000|2020-02-21 10:55:00|5968.71|5968.71|5964.39|5964.39|5969.62|5969.62|5964.39|5964.39|0
1582282800000|2020-02-21 11:00:00|5964.05|5964.05|5973.51|5973.51|5973.51|5973.51|5964.05|5964.05|0
1582283100000|2020-02-21 11:05:00|5973.28|5973.28|5971.46|5971.46|5973.72|5973.72|5971.44|5971.44|0
1582283400000|2020-02-21 11:10:00|5970.66|5970.66|5960.41|5960.41|5970.66|5970.66|5959.08|5959.08|0
1582283700000|2020-02-21 11:15:00|5960.19|5960.19|5965.27|5965.27|5966.28|5966.28|5957.46|5957.46|0
1582284000000|2020-02-21 11:20:00|5965.38|5965.38|5961.37|5961.37|5966.05|5966.05|5961.03|5961.03|0
1582284300000|2020-02-21 11:25:00|5962.05|5962.05|5957.55|5957.55|5962.63|5962.63|5956.98|5956.98|0
1582284600000|2020-02-21 11:30:00|5957.67|5957.67|5951.56|5951.56|5958.34|5958.34|5951.56|5951.56|0
1582284900000|2020-02-21 11:35:00|5951.33|5951.33|5949.2|5949.2|5951.33|5951.33|5947.72|5947.72|0
1582285200000|2020-02-21 11:40:00|5948.78|5948.78|5945.37|5945.37|5948.9|5948.9|5944.81|5944.81|0
1582285500000|2020-02-21 11:45:00|5944.68|5944.68|5949.01|5949.01|5950.38|5950.38|5943.65|5943.65|0
1582285800000|2020-02-21 11:50:00|5949.7|5949.7|5948|5948|5949.7|5949.7|5944.68|5944.68|0
1582286100000|2020-02-21 11:55:00|5946.63|5946.63|5945.31|5945.31|5948.74|5948.74|5945.31|5945.31|0
1582286400000|2020-02-21 12:00:00|5946|5946|5946.1|5946.1|5947.76|5947.76|5945.48|5945.48|0
1582286700000|2020-02-21 12:05:00|5946.22|5946.22|5942.13|5942.13|5946.22|5946.22|5940.07|5940.07|0
1582287000000|2020-02-21 12:10:00|5942.36|5942.36|5942.64|5942.64|5944.49|5944.49|5941.56|5941.56|0
1582287300000|2020-02-21 12:15:00|5942.75|5942.75|5945.65|5945.65|5946.2|5946.2|5942.75|5942.75|0
1582287600000|2020-02-21 12:20:00|5944.28|5944.28|5944.15|5944.15|5944.28|5944.28|5941.53|5941.53|0
1582287900000|2020-02-21 12:25:00|5944.26|5944.26|5945.96|5945.96|5946.76|5946.76|5943.93|5943.93|0
1582288200000|2020-02-21 12:30:00|5946.07|5946.07|5945.27|5945.27|5946.76|5946.76|5944.47|5944.47|0
1582288500000|2020-02-21 12:35:00|5945.84|5945.84|5950.9|5950.9|5951.22|5951.22|5945.84|5945.84|0
1582288800000|2020-02-21 12:40:00|5951.37|5951.37|5949.08|5949.08|5952.74|5952.74|5949.08|5949.08|0
1582289100000|2020-02-21 12:45:00|5949.2|5949.2|5951.5|5951.5|5952.18|5952.18|5948.97|5948.97|0
1582289400000|2020-02-21 12:50:00|5952.87|5952.87|5952.42|5952.42|5952.87|5952.87|5950.46|5950.46|0
1582289700000|2020-02-21 12:55:00|5952.22|5952.22|5949.37|5949.37|5952.22|5952.22|5949.37|5949.37|0
1582290000000|2020-02-21 13:00:00|5949.58|5949.58|5949.85|5949.85|5951.89|5951.89|5949.49|5949.49|0
1582290300000|2020-02-21 13:05:00|5949.96|5949.96|5951.55|5951.55|5952.77|5952.77|5949.96|5949.96|0
1582290600000|2020-02-21 13:10:00|5951.66|5951.66|5946.12|5946.12|5951.66|5951.66|5946.12|5946.12|0
1582290900000|2020-02-21 13:15:00|5946|5946|5947.26|5947.26|5948.18|5948.18|5945.66|5945.66|0
1582291200000|2020-02-21 13:20:00|5947.15|5947.15|5949.54|5949.54|5949.54|5949.54|5946.47|5946.47|0
1582291500000|2020-02-21 13:25:00|5950.23|5950.23|5949.64|5949.64|5951.82|5951.82|5949.37|5949.37|0
1582291800000|2020-02-21 13:30:00|5950.26|5950.26|5950.97|5950.97|5953.46|5953.46|5950.26|5950.26|0
1582292100000|2020-02-21 13:35:00|5951.17|5951.17|5951.65|5951.65|5953.39|5953.39|5950.27|5950.27|0
1582292400000|2020-02-21 13:40:00|5951.98|5951.98|5950.2|5950.2|5951.98|5951.98|5949.93|5949.93|0
1582292700000|2020-02-21 13:45:00|5950.32|5950.32|5950.31|5950.31|5950.68|5950.68|5948.17|5948.17|0
1582293000000|2020-02-21 13:50:00|5949.62|5949.62|5948.66|5948.66|5949.62|5949.62|5948.66|5948.66|0
1582293300000|2020-02-21 13:55:00|5948.2|5948.2|5944.22|5944.22|5949.89|5949.89|5944.22|5944.22|0
1582293600000|2020-02-21 14:00:00|5944.63|5944.63|5949.01|5949.01|5949.01|5949.01|5944.63|5944.63|0
1582293900000|2020-02-21 14:05:00|5949.25|5949.25|5951.54|5951.54|5952.22|5952.22|5949.25|5949.25|0
1582294200000|2020-02-21 14:10:00|5951.07|5951.07|5951.06|5951.06|5951.43|5951.43|5950.06|5950.06|0
1582294500000|2020-02-21 14:15:00|5950.95|5950.95|5955.11|5955.11|5958.2|5958.2|5950.49|5950.49|0
1582294800000|2020-02-21 14:20:00|5954.42|5954.42|5958.67|5958.67|5958.67|5958.67|5954.21|5954.21|0
1582295100000|2020-02-21 14:25:00|5959.13|5959.13|5958.85|5958.85|5961.81|5961.81|5958.5|5958.5|0
1582295400000|2020-02-21 14:30:00|5958.5|5958.5|5965.8|5965.8|5965.91|5965.91|5955.88|5955.88|0
1582295700000|2020-02-21 14:35:00|5965.69|5965.69|5956.92|5956.92|5965.8|5965.8|5956.92|5956.92|0
1582296000000|2020-02-21 14:40:00|5956.81|5956.81|5949.6|5949.6|5956.81|5956.81|5949.5|5949.5|0
1582296300000|2020-02-21 14:45:00|5948.92|5948.92|5943.68|5943.68|5950.25|5950.25|5943|5943|0
1582296600000|2020-02-21 14:50:00|5943.56|5943.56|5951.61|5951.61|5954.7|5954.7|5943.45|5943.45|0
1582296900000|2020-02-21 14:55:00|5951.73|5951.73|5948.88|5948.88|5952.27|5952.27|5947.51|5947.51|0
1582297200000|2020-02-21 15:00:00|5948.65|5948.65|5941.97|5941.97|5948.88|5948.88|5941.85|5941.85|0
1582297500000|2020-02-21 15:05:00|5941.73|5941.73|5943.71|5943.71|5945.56|5945.56|5940.87|5940.87|0
1582297800000|2020-02-21 15:10:00|5943.36|5943.36|5939.69|5939.69|5943.48|5943.48|5939.69|5939.69|0
1582298100000|2020-02-21 15:15:00|5939.58|5939.58|5928.42|5928.42|5939.58|5939.58|5928.42|5928.42|0
1582298400000|2020-02-21 15:20:00|5928.3|5928.3|5931.79|5931.79|5931.79|5931.79|5926.25|5926.25|0
1582298700000|2020-02-21 15:25:00|5931.91|5931.91|5928.9|5928.9|5933.29|5933.29|5926.97|5926.97|0
1582299000000|2020-02-21 15:30:00|5928.22|5928.22|5925.3|5925.3|5930.27|5930.27|5924.5|5924.5|0
1582299300000|2020-02-21 15:35:00|5925.18|5925.18|5921.33|5921.33|5925.18|5925.18|5917.91|5917.91|0
1582299600000|2020-02-21 15:40:00|5919.96|5919.96|5922.48|5922.48|5923.92|5923.92|5919.84|5919.84|0
1582299900000|2020-02-21 15:45:00|5922.25|5922.25|5918.59|5918.59|5923.05|5923.05|5918.59|5918.59|0
1582300200000|2020-02-21 15:50:00|5918.47|5918.47|5923.02|5923.02|5923.7|5923.7|5917.25|5917.25|0
1582300500000|2020-02-21 15:55:00|5923.13|5923.13|5922.67|5922.67|5925.05|5925.05|5920.03|5920.03|0
1582300800000|2020-02-21 16:00:00|5922.78|5922.78|5926.27|5926.27|5928.21|5928.21|5922.62|5922.62|0
1582301100000|2020-02-21 16:05:00|5926.39|5926.39|5926.6|5926.6|5926.71|5926.71|5924.82|5924.82|0
1582301400000|2020-02-21 16:10:00|5927.01|5927.01|5928.23|5928.23|5929.79|5929.79|5927.01|5927.01|0
1582301700000|2020-02-21 16:15:00|5928.34|5928.34|5931.97|5931.97|5936.67|5936.67|5928.02|5928.02|0
1582302000000|2020-02-21 16:20:00|5931.63|5931.63|5932.89|5932.89|5933.01|5933.01|5929.2|5929.2|0
1582302300000|2020-02-21 16:25:00|5933.23|5933.23|5938.82|5938.82|5940.74|5940.74|5933.23|5933.23|0
1582532100000|2020-02-24 08:15:00|5867.69|5867.69|5869|5869|5873.7|5873.7|5863.59|5863.59|0
1582532400000|2020-02-24 08:20:00|5869.62|5869.62|5889.48|5889.48|5889.83|5889.83|5869.62|5869.62|0
1582532700000|2020-02-24 08:25:00|5889.37|5889.37|5893.3|5893.3|5899.57|5899.57|5886.29|5886.29|0
1582533000000|2020-02-24 08:30:00|5892.16|5892.16|5881.39|5881.39|5892.16|5892.16|5881.28|5881.28|0
1582533300000|2020-02-24 08:35:00|5880.02|5880.02|5875.44|5875.44|5880.57|5880.57|5873.01|5873.01|0
1582533600000|2020-02-24 08:40:00|5876.12|5876.12|5855.75|5855.75|5876.35|5876.35|5853.37|5853.37|0
1582533900000|2020-02-24 08:45:00|5856.1|5856.1|5860.41|5860.41|5862.49|5862.49|5853.44|5853.44|0
1582534200000|2020-02-24 08:50:00|5861.09|5861.09|5870.16|5870.16|5870.16|5870.16|5861.09|5861.09|0
1582534500000|2020-02-24 08:55:00|5870.84|5870.84|5874.8|5874.8|5878.53|5878.53|5868.8|5868.8|0
1582534800000|2020-02-24 09:00:00|5875.49|5875.49|5860.45|5860.45|5876.63|5876.63|5860.45|5860.45|0
1582535100000|2020-02-24 09:05:00|5860.57|5860.57|5864.43|5864.43|5865.5|5865.5|5858.63|5858.63|0
1582535400000|2020-02-24 09:10:00|5864.54|5864.54|5850.58|5850.58|5864.77|5864.77|5849.44|5849.44|0
1582535700000|2020-02-24 09:15:00|5850.46|5850.46|5835.86|5835.86|5850.46|5850.46|5835.8|5835.8|0
1582536000000|2020-02-24 09:20:00|5835.63|5835.63|5837.7|5837.7|5841.98|5841.98|5835.63|5835.63|0
1582536300000|2020-02-24 09:25:00|5837.35|5837.35|5829.13|5829.13|5837.35|5837.35|5826.7|5826.7|0
1582536600000|2020-02-24 09:30:00|5829.82|5829.82|5834.24|5834.24|5834.97|5834.97|5828.44|5828.44|0
1582536900000|2020-02-24 09:35:00|5834.47|5834.47|5835.34|5835.34|5837.1|5837.1|5831.81|5831.81|0
1582537200000|2020-02-24 09:40:00|5835.67|5835.67|5821.67|5821.67|5835.67|5835.67|5820.93|5820.93|0
1582537500000|2020-02-24 09:45:00|5821.44|5821.44|5830.2|5830.2|5830.2|5830.2|5820.87|5820.87|0
1582537800000|2020-02-24 09:50:00|5830.54|5830.54|5829.58|5829.58|5831.02|5831.02|5826.85|5826.85|0
1582538100000|2020-02-24 09:55:00|5829.37|5829.37|5819.67|5819.67|5829.37|5829.37|5817.93|5817.93|0
1582538400000|2020-02-24 10:00:00|5820.36|5820.36|5810.38|5810.38|5821.96|5821.96|5810.38|5810.38|0
1582538700000|2020-02-24 10:05:00|5809.97|5809.97|5816.82|5816.82|5816.93|5816.93|5805.76|5805.76|0
1582539000000|2020-02-24 10:10:00|5816.49|5816.49|5808.19|5808.19|5817.48|5817.48|5807.27|5807.27|0
1582539300000|2020-02-24 10:15:00|5806.81|5806.81|5803.76|5803.76|5807.04|5807.04|5802.25|5802.25|0
1582539600000|2020-02-24 10:20:00|5803.43|5803.43|5798.54|5798.54|5803.43|5803.43|5795.95|5795.95|0
1582539900000|2020-02-24 10:25:00|5798.31|5798.31|5795.5|5795.5|5798.31|5798.31|5792.94|5792.94|0
1582540200000|2020-02-24 10:30:00|5795.73|5795.73|5800.46|5800.46|5801.14|5801.14|5795.73|5795.73|0
1582540500000|2020-02-24 10:35:00|5800.8|5800.8|5807.89|5807.89|5808.23|5808.23|5800.8|5800.8|0
1582540800000|2020-02-24 10:40:00|5808.58|5808.58|5822.56|5822.56|5822.56|5822.56|5808.35|5808.35|0
1582541100000|2020-02-24 10:45:00|5821.99|5821.99|5819.97|5819.97|5822.89|5822.89|5817.8|5817.8|0
1582541400000|2020-02-24 10:50:00|5819.29|5819.29|5815.27|5815.27|5822.71|5822.71|5814.75|5814.75|0
1582541700000|2020-02-24 10:55:00|5815.96|5815.96|5810.39|5810.39|5816.65|5816.65|5810.27|5810.27|0
1582542000000|2020-02-24 11:00:00|5810.5|5810.5|5807.99|5807.99|5815.41|5815.41|5807.76|5807.76|0
1582542300000|2020-02-24 11:05:00|5807.3|5807.3|5801.71|5801.71|5808.07|5808.07|5801.71|5801.71|0
1582542600000|2020-02-24 11:10:00|5802.39|5802.39|5811.67|5811.67|5811.67|5811.67|5801.37|5801.37|0
1582542900000|2020-02-24 11:15:00|5812.14|5812.14|5821.38|5821.38|5823.19|5823.19|5812.14|5812.14|0
1582543200000|2020-02-24 11:20:00|5821.17|5821.17|5831.58|5831.58|5831.94|5831.94|5820.96|5820.96|0
1582543500000|2020-02-24 11:25:00|5830.56|5830.56|5834.53|5834.53|5835.91|5835.91|5824.99|5824.99|0
1582543800000|2020-02-24 11:30:00|5834.87|5834.87|5830.21|5830.21|5837.34|5837.34|5829.65|5829.65|0
1582544100000|2020-02-24 11:35:00|5830.9|5830.9|5831.62|5831.62|5836.7|5836.7|5830|5830|0
1582544400000|2020-02-24 11:40:00|5830.94|5830.94|5827.6|5827.6|5833.13|5833.13|5827.6|5827.6|0
1582544700000|2020-02-24 11:45:00|5828.28|5828.28|5830.54|5830.54|5831|5831|5825.22|5825.22|0
1582545000000|2020-02-24 11:50:00|5830.77|5830.77|5839.94|5839.94|5839.94|5839.94|5830.77|5830.77|0
1582545300000|2020-02-24 11:55:00|5840.63|5840.63|5843.31|5843.31|5843.63|5843.63|5838.47|5838.47|0
1582545600000|2020-02-24 12:00:00|5843.2|5843.2|5850.73|5850.73|5851.41|5851.41|5842.5|5842.5|0
1582545900000|2020-02-24 12:05:00|5852.1|5852.1|5859.19|5859.19|5862.2|5862.2|5852.1|5852.1|0
1582546200000|2020-02-24 12:10:00|5860.8|5860.8|5850.24|5850.24|5864.27|5864.27|5850.24|5850.24|0
1582546500000|2020-02-24 12:15:00|5851.27|5851.27|5851.77|5851.77|5853.99|5853.99|5850.81|5850.81|0
1582546800000|2020-02-24 12:20:00|5851.66|5851.66|5845.4|5845.4|5851.66|5851.66|5845.4|5845.4|0
1582547100000|2020-02-24 12:25:00|5846.09|5846.09|5849.37|5849.37|5849.49|5849.49|5845.06|5845.06|0
1582547400000|2020-02-24 12:30:00|5850.74|5850.74|5852.3|5852.3|5852.41|5852.41|5847.42|5847.42|0
1582547700000|2020-02-24 12:35:00|5852.19|5852.19|5846.13|5846.13|5852.52|5852.52|5846.13|5846.13|0
1582548000000|2020-02-24 12:40:00|5845.44|5845.44|5845.11|5845.11|5846.95|5846.95|5844.32|5844.32|0
1582548300000|2020-02-24 12:45:00|5844.91|5844.91|5846.92|5846.92|5846.92|5846.92|5843.21|5843.21|0
1582548600000|2020-02-24 12:50:00|5847.04|5847.04|5844.47|5844.47|5849.51|5849.51|5844.05|5844.05|0
1582548900000|2020-02-24 12:55:00|5844.24|5844.24|5831.4|5831.4|5844.57|5844.57|5831.4|5831.4|0
1582549200000|2020-02-24 13:00:00|5831.17|5831.17|5830.08|5830.08|5831.17|5831.17|5823.9|5823.9|0
1582549500000|2020-02-24 13:05:00|5831.45|5831.45|5837.4|5837.4|5838.2|5838.2|5830.79|5830.79|0
1582549800000|2020-02-24 13:10:00|5838.77|5838.77|5844.8|5844.8|5845.03|5845.03|5838.77|5838.77|0
1582550100000|2020-02-24 13:15:00|5844.91|5844.91|5836.11|5836.11|5844.91|5844.91|5836.11|5836.11|0
1582550400000|2020-02-24 13:20:00|5835.43|5835.43|5835.47|5835.47|5836.56|5836.56|5831.69|5831.69|0
1582550700000|2020-02-24 13:25:00|5836.16|5836.16|5833.34|5833.34|5836.16|5836.16|5829.03|5829.03|0
1582551000000|2020-02-24 13:30:00|5833.13|5833.13|5830.92|5830.92|5837.52|5837.52|5829.56|5829.56|0
1582551300000|2020-02-24 13:35:00|5830.58|5830.58|5823.83|5823.83|5833.53|5833.53|5823.49|5823.49|0
1582551600000|2020-02-24 13:40:00|5823.59|5823.59|5821.13|5821.13|5823.59|5823.59|5819.71|5819.71|0
1582551900000|2020-02-24 13:45:00|5821.25|5821.25|5816.01|5816.01|5821.25|5821.25|5814.58|5814.58|0
1582552200000|2020-02-24 13:50:00|5816.35|5816.35|5815.3|5815.3|5817.13|5817.13|5812.92|5812.92|0
1582552500000|2020-02-24 13:55:00|5815.42|5815.42|5816.01|5816.01|5818.59|5818.59|5815.3|5815.3|0
1582552800000|2020-02-24 14:00:00|5815.32|5815.32|5821.72|5821.72|5823.04|5823.04|5815.32|5815.32|0
1582553100000|2020-02-24 14:05:00|5821.92|5821.92|5829.93|5829.93|5832.02|5832.02|5821.24|5821.24|0
1582553400000|2020-02-24 14:10:00|5829.59|5829.59|5818.68|5818.68|5829.59|5829.59|5817.99|5817.99|0
1582553700000|2020-02-24 14:15:00|5818.34|5818.34|5821.5|5821.5|5821.5|5821.5|5815.87|5815.87|0
1582554000000|2020-02-24 14:20:00|5822.19|5822.19|5819.02|5819.02|5825.58|5825.58|5818.88|5818.88|0
1582554300000|2020-02-24 14:25:00|5819.22|5819.22|5805.13|5805.13|5819.22|5819.22|5805.13|5805.13|0
1582554600000|2020-02-24 14:30:00|5805.82|5805.82|5816.16|5816.16|5816.48|5816.48|5800.06|5800.06|0
1582554900000|2020-02-24 14:35:00|5816.62|5816.62|5805.2|5805.2|5816.83|5816.83|5803.14|5803.14|0
1582555200000|2020-02-24 14:40:00|5806.57|5806.57|5820.49|5820.49|5820.49|5820.49|5803.14|5803.14|0
1582555500000|2020-02-24 14:45:00|5819.8|5819.8|5808.6|5808.6|5821.07|5821.07|5808.6|5808.6|0
1582555800000|2020-02-24 14:50:00|5809.29|5809.29|5810.76|5810.76|5818.46|5818.46|5809.16|5809.16|0
1582556100000|2020-02-24 14:55:00|5810.87|5810.87|5807.71|5807.71|5810.87|5810.87|5801.32|5801.32|0
1582556400000|2020-02-24 15:00:00|5806.34|5806.34|5803.07|5803.07|5811.1|5811.1|5801|5801|0
1582556700000|2020-02-24 15:05:00|5803.75|5803.75|5811.19|5811.19|5812.93|5812.93|5803.42|5803.42|0
1582557000000|2020-02-24 15:10:00|5810.51|5810.51|5805.58|5805.58|5811.9|5811.9|5804.55|5804.55|0
1582557300000|2020-02-24 15:15:00|5805.38|5805.38|5811.23|5811.23|5811.34|5811.34|5801.73|5801.73|0
1582557600000|2020-02-24 15:20:00|5811|5811|5812.82|5812.82|5813.51|5813.51|5807.05|5807.05|0
1582557900000|2020-02-24 15:25:00|5813.51|5813.51|5810.52|5810.52|5816.99|5816.99|5809.38|5809.38|0
1582558200000|2020-02-24 15:30:00|5808.91|5808.91|5807.6|5807.6|5809.15|5809.15|5804.62|5804.62|0
1582558500000|2020-02-24 15:35:00|5806.23|5806.23|5803.48|5803.48|5807.46|5807.46|5801.88|5801.88|0
1582558800000|2020-02-24 15:40:00|5804.17|5804.17|5793.07|5793.07|5804.17|5804.17|5790.36|5790.36|0
1582559100000|2020-02-24 15:45:00|5792.83|5792.83|5789.01|5789.01|5795.99|5795.99|5788.38|5788.38|0
1582559400000|2020-02-24 15:50:00|5789.7|5789.7|5792.05|5792.05|5796.87|5796.87|5789.58|5789.58|0
1582559700000|2020-02-24 15:55:00|5791.94|5791.94|5796.06|5796.06|5796.83|5796.83|5791.71|5791.71|0
1582560000000|2020-02-24 16:00:00|5796.95|5796.95|5797.67|5797.67|5797.67|5797.67|5792.39|5792.39|0
1582560300000|2020-02-24 16:05:00|5798.35|5798.35|5806.92|5806.92|5808.07|5808.07|5797.33|5797.33|0
1582560600000|2020-02-24 16:10:00|5807.12|5807.12|5814.11|5814.11|5814.93|5814.93|5806.58|5806.58|0
1582560900000|2020-02-24 16:15:00|5814.8|5814.8|5824.97|5824.97|5824.97|5824.97|5813.91|5813.91|0
1582561200000|2020-02-24 16:20:00|5825.09|5825.09|5821.03|5821.03|5825.89|5825.89|5820.34|5820.34|0
1582561500000|2020-02-24 16:25:00|5821.72|5821.72|5817.19|5817.19|5822.06|5822.06|5815.91|5815.91|0
1582618500000|2020-02-25 08:15:00|5868.07|5868.07|5853.6|5853.6|5872.87|5872.87|5852.61|5852.61|0
1582618800000|2020-02-25 08:20:00|5854.98|5854.98|5862.17|5862.17|5868.34|5868.34|5854.98|5854.98|0
1582619100000|2020-02-25 08:25:00|5861.94|5861.94|5851.84|5851.84|5861.94|5861.94|5850.17|5850.17|0
1582619400000|2020-02-25 08:30:00|5851.73|5851.73|5858.19|5858.19|5858.97|5858.97|5851.27|5851.27|0
1582619700000|2020-02-25 08:35:00|5858.81|5858.81|5847.46|5847.46|5858.81|5858.81|5846.43|5846.43|0
1582620000000|2020-02-25 08:40:00|5847|5847|5835.5|5835.5|5847|5847|5835.5|5835.5|0
1582620300000|2020-02-25 08:45:00|5834.82|5834.82|5831.01|5831.01|5835.96|5835.96|5825.14|5825.14|0
1582620600000|2020-02-25 08:50:00|5831.47|5831.47|5822.79|5822.79|5832.95|5832.95|5821.65|5821.65|0
1582620900000|2020-02-25 08:55:00|5823.02|5823.02|5823.85|5823.85|5829.11|5829.11|5822.47|5822.47|0
1582621200000|2020-02-25 09:00:00|5824.08|5824.08|5824.81|5824.81|5824.81|5824.81|5819.32|5819.32|0
1582621500000|2020-02-25 09:05:00|5822.76|5822.76|5807.3|5807.3|5822.76|5822.76|5807.3|5807.3|0
1582621800000|2020-02-25 09:10:00|5807.1|5807.1|5796.04|5796.04|5807.1|5807.1|5795.92|5795.92|0
1582622100000|2020-02-25 09:15:00|5796.24|5796.24|5799.97|5799.97|5800.66|5800.66|5794.35|5794.35|0
1582622400000|2020-02-25 09:20:00|5799.73|5799.73|5804.37|5804.37|5804.37|5804.37|5796.46|5796.46|0
1582622700000|2020-02-25 09:25:00|5804.6|5804.6|5796.27|5796.27|5806.27|5806.27|5794.9|5794.9|0
1582623000000|2020-02-25 09:30:00|5795.58|5795.58|5782.93|5782.93|5795.58|5795.58|5782.93|5782.93|0
1582623300000|2020-02-25 09:35:00|5781.56|5781.56|5786.96|5786.96|5786.96|5786.96|5778.93|5778.93|0
1582623600000|2020-02-25 09:40:00|5786.73|5786.73|5790.94|5790.94|5790.94|5790.94|5784.38|5784.38|0
1582623900000|2020-02-25 09:45:00|5791.14|5791.14|5792.71|5792.71|5793.63|5793.63|5787.9|5787.9|0
1582624200000|2020-02-25 09:50:00|5792.5|5792.5|5792.54|5792.54|5794.82|5794.82|5790.95|5790.95|0
1582624500000|2020-02-25 09:55:00|5792.77|5792.77|5793.03|5793.03|5795|5795|5790.25|5790.25|0
1582624800000|2020-02-25 10:00:00|5791.88|5791.88|5796.96|5796.96|5796.96|5796.96|5791.24|5791.24|0
1582625100000|2020-02-25 10:05:00|5797.43|5797.43|5794.56|5794.56|5800.18|5800.18|5794.56|5794.56|0
1582625400000|2020-02-25 10:10:00|5794.68|5794.68|5795.18|5795.18|5795.71|5795.71|5791.99|5791.99|0
1582625700000|2020-02-25 10:15:00|5794.95|5794.95|5790.76|5790.76|5795.77|5795.77|5789.84|5789.84|0
1582626000000|2020-02-25 10:20:00|5790.52|5790.52|5789.37|5789.37|5794.26|5794.26|5788.57|5788.57|0
1582626300000|2020-02-25 10:25:00|5790.06|5790.06|5785.39|5785.39|5790.97|5790.97|5785.05|5785.05|0
1582626600000|2020-02-25 10:30:00|5785.28|5785.28|5790.11|5790.11|5790.11|5790.11|5783.7|5783.7|0
1582626900000|2020-02-25 10:35:00|5789.41|5789.41|5788.57|5788.57|5792.21|5792.21|5788.57|5788.57|0
1582627200000|2020-02-25 10:40:00|5787.95|5787.95|5783.08|5783.08|5787.95|5787.95|5783.08|5783.08|0
1582627500000|2020-02-25 10:45:00|5783.19|5783.19|5784.22|5784.22|5784.22|5784.22|5777.72|5777.72|0
1582627800000|2020-02-25 10:50:00|5784.34|5784.34|5787.93|5787.93|5792.89|5792.89|5784.34|5784.34|0
1582628100000|2020-02-25 10:55:00|5787.81|5787.81|5781.96|5781.96|5787.93|5787.93|5781.96|5781.96|0
1582628400000|2020-02-25 11:00:00|5781.61|5781.61|5775.68|5775.68|5781.96|5781.96|5775|5775|0
1582628700000|2020-02-25 11:05:00|5776.37|5776.37|5777.28|5777.28|5777.62|5777.62|5773.79|5773.79|0
1582629000000|2020-02-25 11:10:00|5777.61|5777.61|5778.18|5778.18|5780.3|5780.3|5777.61|5777.61|0
1582629300000|2020-02-25 11:15:00|5778.87|5778.87|5775.94|5775.94|5779.56|5779.56|5775.25|5775.25|0
1582629600000|2020-02-25 11:20:00|5776.16|5776.16|5774.96|5774.96|5777.08|5777.08|5774.49|5774.49|0
1582629900000|2020-02-25 11:25:00|5775.3|5775.3|5776.56|5776.56|5776.56|5776.56|5773.77|5773.77|0
1582630200000|2020-02-25 11:30:00|5776.9|5776.9|5782.44|5782.44|5782.44|5782.44|5776.9|5776.9|0
1582630500000|2020-02-25 11:35:00|5782.55|5782.55|5783.64|5783.64|5786.25|5786.25|5781.67|5781.67|0
1582630800000|2020-02-25 11:40:00|5783.18|5783.18|5787.03|5787.03|5787.94|5787.94|5782.85|5782.85|0
1582631100000|2020-02-25 11:45:00|5787.14|5787.14|5784.65|5784.65|5787.14|5787.14|5783.5|5783.5|0
1582631400000|2020-02-25 11:50:00|5784.77|5784.77|5788.08|5788.08|5789.06|5789.06|5784.77|5784.77|0
1582631700000|2020-02-25 11:55:00|5787.4|5787.4|5780.59|5780.59|5788.29|5788.29|5780.59|5780.59|0
1582632000000|2020-02-25 12:00:00|5779.21|5779.21|5780.19|5780.19|5783.53|5783.53|5776.53|5776.53|0
1582632300000|2020-02-25 12:05:00|5780.87|5780.87|5775.91|5775.91|5781.89|5781.89|5775.23|5775.23|0
1582632600000|2020-02-25 12:10:00|5776.6|5776.6|5776.81|5776.81|5778.8|5778.8|5775.11|5775.11|0
1582632900000|2020-02-25 12:15:00|5776.24|5776.24|5768.01|5768.01|5776.24|5776.24|5765.15|5765.15|0
1582633200000|2020-02-25 12:20:00|5767.67|5767.67|5774.81|5774.81|5777.86|5777.86|5767.32|5767.32|0
1582633500000|2020-02-25 12:25:00|5773.44|5773.44|5770.97|5770.97|5773.44|5773.44|5770.28|5770.28|0
1582633800000|2020-02-25 12:30:00|5771.2|5771.2|5775.09|5775.09|5775.2|5775.2|5771.2|5771.2|0
1582634100000|2020-02-25 12:35:00|5775.2|5775.2|5784.86|5784.86|5784.86|5784.86|5775.2|5775.2|0
1582634400000|2020-02-25 12:40:00|5784.63|5784.63|5776.92|5776.92|5785.64|5785.64|5776.92|5776.92|0
1582634700000|2020-02-25 12:45:00|5776.8|5776.8|5786.3|5786.3|5786.3|5786.3|5776.57|5776.57|0
1582635000000|2020-02-25 12:50:00|5786.5|5786.5|5783.16|5783.16|5786.5|5786.5|5779.55|5779.55|0
1582635300000|2020-02-25 12:55:00|5781.79|5781.79|5782.12|5782.12|5783.58|5783.58|5781.33|5781.33|0
1582635600000|2020-02-25 13:00:00|5780.89|5780.89|5777.64|5777.64|5780.89|5780.89|5776.96|5776.96|0
1582635900000|2020-02-25 13:05:00|5778.33|5778.33|5780.01|5780.01|5780.22|5780.22|5774.27|5774.27|0
1582636200000|2020-02-25 13:10:00|5779.9|5779.9|5784.22|5784.22|5787.14|5787.14|5779|5779|0
1582636500000|2020-02-25 13:15:00|5784.01|5784.01|5778.31|5778.31|5784.13|5784.13|5776.7|5776.7|0
1582636800000|2020-02-25 13:20:00|5778.72|5778.72|5775.6|5775.6|5782.11|5782.11|5775.26|5775.26|0
1582637100000|2020-02-25 13:25:00|5774.92|5774.92|5774.25|5774.25|5776.87|5776.87|5774.25|5774.25|0
1582637400000|2020-02-25 13:30:00|5774.04|5774.04|5775.44|5775.44|5777.13|5777.13|5772.08|5772.08|0
1582637700000|2020-02-25 13:35:00|5775.65|5775.65|5769.75|5769.75|5775.86|5775.86|5768.38|5768.38|0
1582638000000|2020-02-25 13:40:00|5769.99|5769.99|5765.54|5765.54|5770.67|5770.67|5764.67|5764.67|0
1582638300000|2020-02-25 13:45:00|5766.91|5766.91|5777.92|5777.92|5777.92|5777.92|5766.91|5766.91|0
1582638600000|2020-02-25 13:50:00|5777.23|5777.23|5772.25|5772.25|5778.46|5778.46|5772.25|5772.25|0
1582638900000|2020-02-25 13:55:00|5772.37|5772.37|5773.92|5773.92|5775.64|5775.64|5771.86|5771.86|0
1582639200000|2020-02-25 14:00:00|5773.24|5773.24|5774.98|5774.98|5774.98|5774.98|5772.07|5772.07|0
1582639500000|2020-02-25 14:05:00|5775.66|5775.66|5770.02|5770.02|5776.35|5776.35|5767.17|5767.17|0
1582639800000|2020-02-25 14:10:00|5770.7|5770.7|5771.58|5771.58|5775.01|5775.01|5770.7|5770.7|0
1582640100000|2020-02-25 14:15:00|5771.35|5771.35|5755.62|5755.62|5771.35|5771.35|5755.62|5755.62|0
1582640400000|2020-02-25 14:20:00|5755.73|5755.73|5756.17|5756.17|5756.9|5756.9|5753.47|5753.47|0
1582640700000|2020-02-25 14:25:00|5755.94|5755.94|5757.36|5757.36|5757.36|5757.36|5754.27|5754.27|0
1582641000000|2020-02-25 14:30:00|5755.3|5755.3|5753.21|5753.21|5756.1|5756.1|5745.15|5745.15|0
1582641300000|2020-02-25 14:35:00|5752.52|5752.52|5747.99|5747.99|5754.36|5754.36|5746.62|5746.62|0
1582641600000|2020-02-25 14:40:00|5746.62|5746.62|5739.54|5739.54|5747.54|5747.54|5738.51|5738.51|0
1582641900000|2020-02-25 14:45:00|5739.2|5739.2|5731.9|5731.9|5739.2|5739.2|5727.48|5727.48|0
1582642200000|2020-02-25 14:50:00|5732.02|5732.02|5740.07|5740.07|5740.07|5740.07|5732.02|5732.02|0
1582642500000|2020-02-25 14:55:00|5740.54|5740.54|5748.95|5748.95|5749.41|5749.41|5740.54|5740.54|0
1582642800000|2020-02-25 15:00:00|5748.84|5748.84|5746.29|5746.29|5751.56|5751.56|5744.52|5744.52|0
1582643100000|2020-02-25 15:05:00|5746.5|5746.5|5753.68|5753.68|5757.97|5757.97|5746.5|5746.5|0
1582643400000|2020-02-25 15:10:00|5752.99|5752.99|5750.01|5750.01|5753.61|5753.61|5746.79|5746.79|0
1582643700000|2020-02-25 15:15:00|5750.23|5750.23|5737.36|5737.36|5753.11|5753.11|5737.36|5737.36|0
1582644000000|2020-02-25 15:20:00|5737.81|5737.81|5742.67|5742.67|5742.67|5742.67|5736.92|5736.92|0
1582644300000|2020-02-25 15:25:00|5742.47|5742.47|5715.55|5715.55|5742.47|5742.47|5715.55|5715.55|0
1582644600000|2020-02-25 15:30:00|5715.35|5715.35|5716.92|5716.92|5718.29|5718.29|5712.47|5712.47|0
1582644900000|2020-02-25 15:35:00|5716.23|5716.23|5725.76|5725.76|5726.56|5726.56|5713.36|5713.36|0
1582645200000|2020-02-25 15:40:00|5725.65|5725.65|5735.51|5735.51|5736.99|5736.99|5723.47|5723.47|0
1582645500000|2020-02-25 15:45:00|5735.4|5735.4|5731.27|5731.27|5737.8|5737.8|5728.66|5728.66|0
1582645800000|2020-02-25 15:50:00|5731.39|5731.39|5725.84|5725.84|5732.07|5732.07|5722.32|5722.32|0
1582646100000|2020-02-25 15:55:00|5725.63|5725.63|5729.69|5729.69|5732.77|5732.77|5724.06|5724.06|0
1582646400000|2020-02-25 16:00:00|5730.04|5730.04|5728.42|5728.42|5736.7|5736.7|5727.74|5727.74|0
1582646700000|2020-02-25 16:05:00|5728.65|5728.65|5723.75|5723.75|5731.6|5731.6|5723.3|5723.3|0
1582647000000|2020-02-25 16:10:00|5723.52|5723.52|5720.95|5720.95|5724.94|5724.94|5719.97|5719.97|0
1582647300000|2020-02-25 16:15:00|5720.63|5720.63|5712.94|5712.94|5720.63|5720.63|5711.89|5711.89|0
1582647600000|2020-02-25 16:20:00|5712.25|5712.25|5713.44|5713.44|5715.44|5715.44|5709.87|5709.87|0
1582647900000|2020-02-25 16:25:00|5713.1|5713.1|5722.48|5722.48|5725.78|5725.78|5710.92|5710.92|0
1582704900000|2020-02-26 08:15:00|5731.01|5731.01|5722.05|5722.05|5739.09|5739.09|5722.05|5722.05|0
1582705200000|2020-02-26 08:20:00|5722.29|5722.29|5733.89|5733.89|5739.53|5739.53|5721.6|5721.6|0
1582705500000|2020-02-26 08:25:00|5734.35|5734.35|5720.57|5720.57|5734.58|5734.58|5720.36|5720.36|0
1582705800000|2020-02-26 08:30:00|5720.34|5720.34|5714.92|5714.92|5722.05|5722.05|5711.33|5711.33|0
1582706100000|2020-02-26 08:35:00|5714.81|5714.81|5703.27|5703.27|5714.81|5714.81|5699.94|5699.94|0
1582706400000|2020-02-26 08:40:00|5703.54|5703.54|5687.93|5687.93|5703.89|5703.89|5684.97|5684.97|0
1582706700000|2020-02-26 08:45:00|5688.62|5688.62|5685.25|5685.25|5695.64|5695.64|5684.68|5684.68|0
1582707000000|2020-02-26 08:50:00|5684.56|5684.56|5677.76|5677.76|5688.66|5688.66|5677.51|5677.51|0
1582707300000|2020-02-26 08:55:00|5677.08|5677.08|5679.78|5679.78|5680.39|5680.39|5669.83|5669.83|0
1582707600000|2020-02-26 09:00:00|5680.47|5680.47|5676.77|5676.77|5680.47|5680.47|5673.34|5673.34|0
1582707900000|2020-02-26 09:05:00|5676.08|5676.08|5662.74|5662.74|5676.08|5676.08|5656.94|5656.94|0
1582708200000|2020-02-26 09:10:00|5662.53|5662.53|5650.06|5650.06|5662.53|5662.53|5647.05|5647.05|0
1582708500000|2020-02-26 09:15:00|5649.38|5649.38|5658.76|5658.76|5658.76|5658.76|5643.99|5643.99|0
1582708800000|2020-02-26 09:20:00|5658.64|5658.64|5652.97|5652.97|5661.38|5661.38|5648.15|5648.15|0
1582709100000|2020-02-26 09:25:00|5652.86|5652.86|5667.89|5667.89|5668|5668|5652.86|5652.86|0
1582709400000|2020-02-26 09:30:00|5668.12|5668.12|5663.39|5663.39|5670.46|5670.46|5660.09|5660.09|0
1582709700000|2020-02-26 09:35:00|5662.7|5662.7|5673.15|5673.15|5674.56|5674.56|5657.58|5657.58|0
1582710000000|2020-02-26 09:40:00|5674.52|5674.52|5691.11|5691.11|5695.63|5695.63|5674.52|5674.52|0
1582710300000|2020-02-26 09:45:00|5691.8|5691.8|5698.56|5698.56|5698.56|5698.56|5689.39|5689.39|0
1582710600000|2020-02-26 09:50:00|5699.02|5699.02|5704.18|5704.18|5706.24|5706.24|5693.85|5693.85|0
1582710900000|2020-02-26 09:55:00|5703.95|5703.95|5706.62|5706.62|5713.18|5713.18|5703.15|5703.15|0
1582711200000|2020-02-26 10:00:00|5707.3|5707.3|5722.24|5722.24|5722.24|5722.24|5707.3|5707.3|0
1582711500000|2020-02-26 10:05:00|5719.64|5719.64|5731.05|5731.05|5731.05|5731.05|5713.47|5713.47|0
1582711800000|2020-02-26 10:10:00|5731.26|5731.26|5730.28|5730.28|5731.73|5731.73|5723.89|5723.89|0
1582712100000|2020-02-26 10:15:00|5729.59|5729.59|5721.48|5721.48|5729.61|5729.61|5719.6|5719.6|0
1582712400000|2020-02-26 10:20:00|5719.88|5719.88|5722.15|5722.15|5726.13|5726.13|5718.6|5718.6|0
1582712700000|2020-02-26 10:25:00|5722.26|5722.26|5730.59|5730.59|5737.08|5737.08|5722.08|5722.08|0
1582713000000|2020-02-26 10:30:00|5730.39|5730.39|5743.26|5743.26|5744.63|5744.63|5728.57|5728.57|0
1582713300000|2020-02-26 10:35:00|5743.38|5743.38|5749.43|5749.43|5751.12|5751.12|5742.48|5742.48|0
1582713600000|2020-02-26 10:40:00|5749.09|5749.09|5746.83|5746.83|5749.09|5749.09|5737.98|5737.98|0
1582713900000|2020-02-26 10:45:00|5747.06|5747.06|5721.41|5721.41|5748.07|5748.07|5721.41|5721.41|0
1582714200000|2020-02-26 10:50:00|5720.72|5720.72|5710.5|5710.5|5721.77|5721.77|5708.07|5708.07|0
1582714500000|2020-02-26 10:55:00|5710.63|5710.63|5699.3|5699.3|5711.39|5711.39|5699.07|5699.07|0
1582714800000|2020-02-26 11:00:00|5699.42|5699.42|5701.07|5701.07|5701.2|5701.2|5695.11|5695.11|0
1582715100000|2020-02-26 11:05:00|5701.18|5701.18|5721.3|5721.3|5723.24|5723.24|5697.84|5697.84|0
1582715400000|2020-02-26 11:10:00|5721.19|5721.19|5722.75|5722.75|5722.75|5722.75|5711.71|5711.71|0
1582715700000|2020-02-26 11:15:00|5723.44|5723.44|5719.23|5719.23|5729.62|5729.62|5718.07|5718.07|0
1582716000000|2020-02-26 11:20:00|5719.37|5719.37|5725.49|5725.49|5729.65|5729.65|5717.58|5717.58|0
1582716300000|2020-02-26 11:25:00|5724.81|5724.81|5719.65|5719.65|5725.52|5725.52|5719.65|5719.65|0
1582716600000|2020-02-26 11:30:00|5719.88|5719.88|5722.49|5722.49|5722.49|5722.49|5717.29|5717.29|0
1582716900000|2020-02-26 11:35:00|5722.28|5722.28|5728.1|5728.1|5728.31|5728.31|5720.61|5720.61|0
1582717200000|2020-02-26 11:40:00|5728.79|5728.79|5730.03|5730.03|5731.03|5731.03|5726.73|5726.73|0
1582717500000|2020-02-26 11:45:00|5730.15|5730.15|5723.53|5723.53|5730.15|5730.15|5722.56|5722.56|0
1582717800000|2020-02-26 11:50:00|5723.12|5723.12|5724.58|5724.58|5727.94|5727.94|5723.12|5723.12|0
1582718100000|2020-02-26 11:55:00|5724.37|5724.37|5720.22|5720.22|5724.89|5724.89|5719.4|5719.4|0
1582718400000|2020-02-26 12:00:00|5717.48|5717.48|5718.5|5718.5|5722.8|5722.8|5716.04|5716.04|0
1582718700000|2020-02-26 12:05:00|5718.62|5718.62|5714.8|5714.8|5718.62|5718.62|5705.63|5705.63|0
1582719000000|2020-02-26 12:10:00|5715.49|5715.49|5710.25|5710.25|5719.1|5719.1|5710.25|5710.25|0
1582719300000|2020-02-26 12:15:00|5710.05|5710.05|5710.99|5710.99|5713.13|5713.13|5706.02|5706.02|0
1582719600000|2020-02-26 12:20:00|5711.19|5711.19|5709.89|5709.89|5711.4|5711.4|5706.94|5706.94|0
1582719900000|2020-02-26 12:25:00|5710|5710|5712.98|5712.98|5714.22|5714.22|5708.24|5708.24|0
1582720200000|2020-02-26 12:30:00|5712.77|5712.77|5710.35|5710.35|5712.77|5712.77|5707.16|5707.16|0
1582720500000|2020-02-26 12:35:00|5709.67|5709.67|5703|5703|5709.89|5709.89|5699.82|5699.82|0
1582720800000|2020-02-26 12:40:00|5703.69|5703.69|5702.21|5702.21|5707.31|5707.31|5701.55|5701.55|0
1582721100000|2020-02-26 12:45:00|5702.9|5702.9|5709.59|5709.59|5709.59|5709.59|5701.86|5701.86|0
1582721400000|2020-02-26 12:50:00|5710.01|5710.01|5714.47|5714.47|5715.53|5715.53|5710.01|5710.01|0
1582721700000|2020-02-26 12:55:00|5712.42|5712.42|5717.46|5717.46|5717.92|5717.92|5710.11|5710.11|0
1582722000000|2020-02-26 13:00:00|5717.22|5717.22|5715.27|5715.27|5720.31|5720.31|5714.99|5714.99|0
1582722300000|2020-02-26 13:05:00|5715.4|5715.4|5719.01|5719.01|5721.21|5721.21|5715.4|5715.4|0
1582722600000|2020-02-26 13:10:00|5718.78|5718.78|5706.02|5706.02|5718.78|5718.78|5706.02|5706.02|0
1582722900000|2020-02-26 13:15:00|5705.89|5705.89|5708.99|5708.99|5708.99|5708.99|5701.25|5701.25|0
1582723200000|2020-02-26 13:20:00|5709.22|5709.22|5715.22|5715.22|5719.6|5719.6|5708.54|5708.54|0
1582723500000|2020-02-26 13:25:00|5715.1|5715.1|5715.82|5715.82|5717.28|5717.28|5713.87|5713.87|0
1582723800000|2020-02-26 13:30:00|5715.14|5715.14|5718.69|5718.69|5721.8|5721.8|5713.08|5713.08|0
1582724100000|2020-02-26 13:35:00|5718.81|5718.81|5724.09|5724.09|5726.61|5726.61|5718.12|5718.12|0
1582724400000|2020-02-26 13:40:00|5723.89|5723.89|5712.49|5712.49|5723.89|5723.89|5712.49|5712.49|0
1582724700000|2020-02-26 13:45:00|5711.8|5711.8|5707.34|5707.34|5711.8|5711.8|5706.34|5706.34|0
1582725000000|2020-02-26 13:50:00|5706.94|5706.94|5699.49|5699.49|5707.62|5707.62|5696.79|5696.79|0
1582725300000|2020-02-26 13:55:00|5699.07|5699.07|5710.55|5710.55|5711.41|5711.41|5696.66|5696.66|0
1582725600000|2020-02-26 14:00:00|5710.89|5710.89|5708.88|5708.88|5711.25|5711.25|5707.35|5707.35|0
1582725900000|2020-02-26 14:05:00|5708.76|5708.76|5710.43|5710.43|5711.11|5711.11|5705.9|5705.9|0
1582726200000|2020-02-26 14:10:00|5711.11|5711.11|5712.05|5712.05|5713.97|5713.97|5711.11|5711.11|0
1582726500000|2020-02-26 14:15:00|5711.63|5711.63|5709.35|5709.35|5713.28|5713.28|5707.98|5707.98|0
1582726800000|2020-02-26 14:20:00|5710.03|5710.03|5716.57|5716.57|5717.37|5717.37|5708.21|5708.21|0
1582727100000|2020-02-26 14:25:00|5715.88|5715.88|5718.04|5718.04|5718.07|5718.07|5715.88|5715.88|0
1582727400000|2020-02-26 14:30:00|5716.67|5716.67|5722.37|5722.37|5724.69|5724.69|5714.36|5714.36|0
1582727700000|2020-02-26 14:35:00|5722.26|5722.26|5747.66|5747.66|5748.35|5748.35|5720.02|5720.02|0
1582728000000|2020-02-26 14:40:00|5746.98|5746.98|5747.29|5747.29|5751.15|5751.15|5745.25|5745.25|0
1582728300000|2020-02-26 14:45:00|5747.41|5747.41|5751|5751|5754.76|5754.76|5741.43|5741.43|0
1582728600000|2020-02-26 14:50:00|5750.8|5750.8|5735.83|5735.83|5750.8|5750.8|5735.37|5735.37|0
1582728900000|2020-02-26 14:55:00|5737.2|5737.2|5729.12|5729.12|5747.78|5747.78|5729.12|5729.12|0
1582729200000|2020-02-26 15:00:00|5728.85|5728.85|5719.01|5719.01|5730.49|5730.49|5713.91|5713.91|0
1582729500000|2020-02-26 15:05:00|5717.64|5717.64|5716.58|5716.58|5719.56|5719.56|5713.49|5713.49|0
1582729800000|2020-02-26 15:10:00|5716.71|5716.71|5715.6|5715.6|5718.56|5718.56|5709.31|5709.31|0
1582730100000|2020-02-26 15:15:00|5715.71|5715.71|5728.5|5728.5|5728.5|5728.5|5712.35|5712.35|0
1582730400000|2020-02-26 15:20:00|5727.93|5727.93|5735.47|5735.47|5735.47|5735.47|5727.22|5727.22|0
1582730700000|2020-02-26 15:25:00|5735.58|5735.58|5733.75|5733.75|5738.24|5738.24|5730.45|5730.45|0
1582731000000|2020-02-26 15:30:00|5733.62|5733.62|5738.66|5738.66|5740.9|5740.9|5733.62|5733.62|0
1582731300000|2020-02-26 15:35:00|5739.35|5739.35|5747.28|5747.28|5750.06|5750.06|5739.35|5739.35|0
1582731600000|2020-02-26 15:40:00|5747.14|5747.14|5755.05|5755.05|5755.29|5755.29|5747.07|5747.07|0
1582731900000|2020-02-26 15:45:00|5754.37|5754.37|5756.4|5756.4|5759.26|5759.26|5752.77|5752.77|0
1582732200000|2020-02-26 15:50:00|5755.71|5755.71|5751.26|5751.26|5756.86|5756.86|5750.48|5750.48|0
1582732500000|2020-02-26 15:55:00|5751.38|5751.38|5755.47|5755.47|5756.97|5756.97|5749|5749|0
1582732800000|2020-02-26 16:00:00|5755.24|5755.24|5754.91|5754.91|5755.71|5755.71|5750.77|5750.77|0
1582733100000|2020-02-26 16:05:00|5754.22|5754.22|5749.99|5749.99|5754.22|5754.22|5749.03|5749.03|0
1582733400000|2020-02-26 16:10:00|5749.87|5749.87|5756.77|5756.77|5756.77|5756.77|5749.66|5749.66|0
1582733700000|2020-02-26 16:15:00|5757.46|5757.46|5763.34|5763.34|5764.02|5764.02|5756.44|5756.44|0
1582734000000|2020-02-26 16:20:00|5763.47|5763.47|5768.39|5768.39|5768.39|5768.39|5761.77|5761.77|0
1582734300000|2020-02-26 16:25:00|5767.82|5767.82|5769.34|5769.34|5771.17|5771.17|5766.45|5766.45|0
1582791300000|2020-02-27 08:15:00|5658.88|5658.88|5696.32|5696.32|5696.32|5696.32|5658.88|5658.88|0
1582791600000|2020-02-27 08:20:00|5697.01|5697.01|5691.86|5691.86|5707.21|5707.21|5691.86|5691.86|0
1582791900000|2020-02-27 08:25:00|5691.75|5691.75|5690.35|5690.35|5694.27|5694.27|5680.37|5680.37|0
1582792200000|2020-02-27 08:30:00|5691.04|5691.04|5672.56|5672.56|5692.52|5692.52|5672.56|5672.56|0
1582792500000|2020-02-27 08:35:00|5672.8|5672.8|5688.16|5688.16|5688.62|5688.62|5666.67|5666.67|0
1582792800000|2020-02-27 08:40:00|5687.48|5687.48|5699.3|5699.3|5699.3|5699.3|5684.32|5684.32|0
1582793100000|2020-02-27 08:45:00|5699.8|5699.8|5705.8|5705.8|5705.8|5705.8|5696.48|5696.48|0
1582793400000|2020-02-27 08:50:00|5706.49|5706.49|5718.84|5718.84|5720.66|5720.66|5706.49|5706.49|0
1582793700000|2020-02-27 08:55:00|5718.73|5718.73|5749.7|5749.7|5749.7|5749.7|5715.52|5715.52|0
1582794000000|2020-02-27 09:00:00|5749.17|5749.17|5777.02|5777.02|5781.13|5781.13|5747.84|5747.84|0
1582794300000|2020-02-27 09:05:00|5776.34|5776.34|5775.15|5775.15|5778.74|5778.74|5772.81|5772.81|0
1582794600000|2020-02-27 09:10:00|5774.45|5774.45|5761.25|5761.25|5774.45|5774.45|5760.36|5760.36|0
1582794900000|2020-02-27 09:15:00|5761.37|5761.37|5747.37|5747.37|5762.46|5762.46|5747.37|5747.37|0
1582795200000|2020-02-27 09:20:00|5745.08|5745.08|5744.52|5744.52|5746|5746|5739.41|5739.41|0
1582795500000|2020-02-27 09:25:00|5744.75|5744.75|5750.97|5750.97|5753.03|5753.03|5739.98|5739.98|0
1582795800000|2020-02-27 09:30:00|5750.28|5750.28|5757.53|5757.53|5762.96|5762.96|5749.46|5749.46|0
1582796100000|2020-02-27 09:35:00|5757.67|5757.67|5750.67|5750.67|5759.17|5759.17|5744.56|5744.56|0
1582796400000|2020-02-27 09:40:00|5750.88|5750.88|5759.75|5759.75|5760.4|5760.4|5750.88|5750.88|0
1582796700000|2020-02-27 09:45:00|5759.95|5759.95|5783.14|5783.14|5783.14|5783.14|5759.38|5759.38|0
1582797000000|2020-02-27 09:50:00|5785.06|5785.06|5801.9|5801.9|5806.57|5806.57|5783.69|5783.69|0
1582797300000|2020-02-27 09:55:00|5802.59|5802.59|5794.08|5794.08|5804.28|5804.28|5791.51|5791.51|0
1582797600000|2020-02-27 10:00:00|5793.39|5793.39|5809.95|5809.95|5813.69|5813.69|5791.45|5791.45|0
1582797900000|2020-02-27 10:05:00|5810.18|5810.18|5811.38|5811.38|5814.45|5814.45|5799.04|5799.04|0
1582798200000|2020-02-27 10:10:00|5811.15|5811.15|5807.68|5807.68|5811.38|5811.38|5796.09|5796.09|0
1582798500000|2020-02-27 10:15:00|5808.37|5808.37|5804.56|5804.56|5809.05|5809.05|5800.56|5800.56|0
1582798800000|2020-02-27 10:20:00|5805.02|5805.02|5813.47|5813.47|5813.47|5813.47|5804.1|5804.1|0
1582799100000|2020-02-27 10:25:00|5812.67|5812.67|5810.98|5810.98|5816.12|5816.12|5809.18|5809.18|0
1582799400000|2020-02-27 10:30:00|5811.66|5811.66|5831.66|5831.66|5831.66|5831.66|5811.66|5811.66|0
1582799700000|2020-02-27 10:35:00|5832.35|5832.35|5834.55|5834.55|5839.1|5839.1|5829.87|5829.87|0
1582800000000|2020-02-27 10:40:00|5834.44|5834.44|5849.64|5849.64|5850.16|5850.16|5834.21|5834.21|0
1582800300000|2020-02-27 10:45:00|5848.96|5848.96|5822.2|5822.2|5849.88|5849.88|5820.56|5820.56|0
1582800600000|2020-02-27 10:50:00|5820.83|5820.83|5812.73|5812.73|5823.6|5823.6|5812.59|5812.59|0
1582800900000|2020-02-27 10:55:00|5813.07|5813.07|5796.16|5796.16|5813.76|5813.76|5796.16|5796.16|0
1582801200000|2020-02-27 11:00:00|5795.92|5795.92|5783.11|5783.11|5796.82|5796.82|5776.02|5776.02|0
1582801500000|2020-02-27 11:05:00|5781.62|5781.62|5790.29|5790.29|5791.89|5791.89|5775.7|5775.7|0
1582801800000|2020-02-27 11:10:00|5790.09|5790.09|5799.43|5799.43|5800.5|5800.5|5789.13|5789.13|0
1582802100000|2020-02-27 11:15:00|5799.32|5799.32|5801.23|5801.23|5804.68|5804.68|5797.95|5797.95|0
1582802400000|2020-02-27 11:20:00|5801.11|5801.11|5804.02|5804.02|5804.82|5804.82|5795.02|5795.02|0
1582802700000|2020-02-27 11:25:00|5803.34|5803.34|5812.92|5812.92|5814.75|5814.75|5803.11|5803.11|0
1582803000000|2020-02-27 11:30:00|5812.23|5812.23|5806.83|5806.83|5818.35|5818.35|5806.71|5806.71|0
1582803300000|2020-02-27 11:35:00|5806.94|5806.94|5811.64|5811.64|5815.08|5815.08|5803.67|5803.67|0
1582803600000|2020-02-27 11:40:00|5812.32|5812.32|5814.29|5814.29|5816.89|5816.89|5811.29|5811.29|0
1582803900000|2020-02-27 11:45:00|5814.49|5814.49|5812.77|5812.77|5816.67|5816.67|5809.03|5809.03|0
1582804200000|2020-02-27 11:50:00|5812.53|5812.53|5812.89|5812.89|5814.09|5814.09|5808.35|5808.35|0
1582804500000|2020-02-27 11:55:00|5812.66|5812.66|5807.7|5807.7|5815.83|5815.83|5806.07|5806.07|0
1582804800000|2020-02-27 12:00:00|5807.43|5807.43|5819.79|5819.79|5820.5|5820.5|5806.98|5806.98|0
1582805100000|2020-02-27 12:05:00|5820|5820|5813.77|5813.77|5825.16|5825.16|5813.77|5813.77|0
1582805400000|2020-02-27 12:10:00|5813.9|5813.9|5807.28|5807.28|5813.9|5813.9|5806.58|5806.58|0
1582805700000|2020-02-27 12:15:00|5807.06|5807.06|5802.25|5802.25|5807.42|5807.42|5798.11|5798.11|0
1582806000000|2020-02-27 12:20:00|5800.88|5800.88|5793.6|5793.6|5800.88|5800.88|5792.92|5792.92|0
1582806300000|2020-02-27 12:25:00|5793.84|5793.84|5778.73|5778.73|5795.19|5795.19|5778.46|5778.46|0
1582806600000|2020-02-27 12:30:00|5778.32|5778.32|5786.73|5786.73|5788.97|5788.97|5775.86|5775.86|0
1582806900000|2020-02-27 12:35:00|5784.56|5784.56|5785.89|5785.89|5788.27|5788.27|5783.87|5783.87|0
1582807200000|2020-02-27 12:40:00|5784.51|5784.51|5777.27|5777.27|5784.51|5784.51|5776.66|5776.66|0
1582807500000|2020-02-27 12:45:00|5776.8|5776.8|5769.07|5769.07|5776.8|5776.8|5768.04|5768.04|0
1582807800000|2020-02-27 12:50:00|5769.2|5769.2|5767.94|5767.94|5771.42|5771.42|5765.04|5765.04|0
1582808100000|2020-02-27 12:55:00|5768.62|5768.62|5772.15|5772.15|5773.64|5773.64|5768.62|5768.62|0
1582808400000|2020-02-27 13:00:00|5773.73|5773.73|5785.79|5785.79|5786.7|5786.7|5773.73|5773.73|0
1582808700000|2020-02-27 13:05:00|5786.47|5786.47|5778.51|5778.51|5787.22|5787.22|5774.58|5774.58|0
1582809000000|2020-02-27 13:10:00|5778.74|5778.74|5770.48|5770.48|5780.58|5780.58|5770.48|5770.48|0
1582809300000|2020-02-27 13:15:00|5769.79|5769.79|5765.12|5765.12|5777.93|5777.93|5764.44|5764.44|0
1582809600000|2020-02-27 13:20:00|5765.81|5765.81|5769.86|5769.86|5769.86|5769.86|5760.08|5760.08|0
1582809900000|2020-02-27 13:25:00|5770.55|5770.55|5779.4|5779.4|5787.62|5787.62|5770.55|5770.55|0
1582810200000|2020-02-27 13:30:00|5779.52|5779.52|5774.34|5774.34|5784.19|5784.19|5774.23|5774.23|0
1582810500000|2020-02-27 13:35:00|5774.23|5774.23|5767.47|5767.47|5775.37|5775.37|5765.73|5765.73|0
1582810800000|2020-02-27 13:40:00|5766.79|5766.79|5770.95|5770.95|5771.64|5771.64|5762.15|5762.15|0
1582811100000|2020-02-27 13:45:00|5771.06|5771.06|5764.09|5764.09|5773.74|5773.74|5762.37|5762.37|0
1582811400000|2020-02-27 13:50:00|5763.4|5763.4|5759.31|5759.31|5765.8|5765.8|5759.31|5759.31|0
1582811700000|2020-02-27 13:55:00|5759.54|5759.54|5763.77|5763.77|5767.21|5767.21|5758.74|5758.74|0
1582812000000|2020-02-27 14:00:00|5763.64|5763.64|5759.12|5759.12|5763.86|5763.86|5755.13|5755.13|0
1582812300000|2020-02-27 14:05:00|5759|5759|5759.46|5759.46|5760.14|5760.14|5755.59|5755.59|0
1582812600000|2020-02-27 14:10:00|5759.32|5759.32|5758.56|5758.56|5760.29|5760.29|5751.1|5751.1|0
1582812900000|2020-02-27 14:15:00|5757.88|5757.88|5760.76|5760.76|5761.31|5761.31|5752.02|5752.02|0
1582813200000|2020-02-27 14:20:00|5760.53|5760.53|5762.61|5762.61|5762.61|5762.61|5758.03|5758.03|0
1582813500000|2020-02-27 14:25:00|5761.81|5761.81|5754.39|5754.39|5761.81|5761.81|5749.72|5749.72|0
1582813800000|2020-02-27 14:30:00|5753.57|5753.57|5736.24|5736.24|5755.86|5755.86|5736.24|5736.24|0
1582814100000|2020-02-27 14:35:00|5735.39|5735.39|5754.39|5754.39|5757.05|5757.05|5732.98|5732.98|0
1582814400000|2020-02-27 14:40:00|5753.7|5753.7|5745.79|5745.79|5755.23|5755.23|5739.73|5739.73|0
1582814700000|2020-02-27 14:45:00|5746.47|5746.47|5741.63|5741.63|5746.47|5746.47|5731.28|5731.28|0
1582815000000|2020-02-27 14:50:00|5744.37|5744.37|5753.59|5753.59|5754.27|5754.27|5742.77|5742.77|0
1582815300000|2020-02-27 14:55:00|5753.47|5753.47|5756.67|5756.67|5763.18|5763.18|5750.91|5750.91|0
1582815600000|2020-02-27 15:00:00|5756.9|5756.9|5741.69|5741.69|5758.09|5758.09|5740.87|5740.87|0
1582815900000|2020-02-27 15:05:00|5741|5741|5734.03|5734.03|5743.1|5743.1|5734.03|5734.03|0
1582816200000|2020-02-27 15:10:00|5733.46|5733.46|5723.33|5723.33|5736.39|5736.39|5723.33|5723.33|0
1582816500000|2020-02-27 15:15:00|5722.65|5722.65|5708.61|5708.61|5724.89|5724.89|5707.65|5707.65|0
1582816800000|2020-02-27 15:20:00|5708.72|5708.72|5702.98|5702.98|5712.74|5712.74|5699.14|5699.14|0
1582817100000|2020-02-27 15:25:00|5703.21|5703.21|5706.81|5706.81|5713.04|5713.04|5703.21|5703.21|0
1582817400000|2020-02-27 15:30:00|5708.18|5708.18|5704.02|5704.02|5711.04|5711.04|5704.02|5704.02|0
1582817700000|2020-02-27 15:35:00|5703.67|5703.67|5712.05|5712.05|5716.21|5716.21|5702.05|5702.05|0
1582818000000|2020-02-27 15:40:00|5711.92|5711.92|5698.72|5698.72|5711.92|5711.92|5698.72|5698.72|0
1582818300000|2020-02-27 15:45:00|5699.41|5699.41|5722.46|5722.46|5723.15|5723.15|5698.57|5698.57|0
1582818600000|2020-02-27 15:50:00|5721.78|5721.78|5728.47|5728.47|5730.88|5730.88|5718.67|5718.67|0
1582818900000|2020-02-27 15:55:00|5728.35|5728.35|5740.91|5740.91|5741.47|5741.47|5727.9|5727.9|0
1582819200000|2020-02-27 16:00:00|5740.8|5740.8|5759.15|5759.15|5761.23|5761.23|5740.34|5740.34|0
1582819500000|2020-02-27 16:05:00|5759.27|5759.27|5762.05|5762.05|5764.78|5764.78|5754.81|5754.81|0
1582819800000|2020-02-27 16:10:00|5761.93|5761.93|5745.97|5745.97|5761.93|5761.93|5740.92|5740.92|0
1582820100000|2020-02-27 16:15:00|5746.34|5746.34|5756.74|5756.74|5756.74|5756.74|5745.58|5745.58|0
1582820400000|2020-02-27 16:20:00|5756.87|5756.87|5749.21|5749.21|5757.56|5757.56|5749.01|5749.01|0
1582820700000|2020-02-27 16:25:00|5747.78|5747.78|5724.96|5724.96|5747.78|5747.78|5722.9|5722.9|0
1582877700000|2020-02-28 08:15:00|5488.42|5488.42|5509.2|5509.2|5509.2|5509.2|5484.23|5484.23|0
1582878000000|2020-02-28 08:20:00|5508.8|5508.8|5529.04|5529.04|5530.4|5530.4|5508.8|5508.8|0
1582878300000|2020-02-28 08:25:00|5528.81|5528.81|5494.85|5494.85|5530.32|5530.32|5494.59|5494.59|0
1582878600000|2020-02-28 08:30:00|5490.94|5490.94|5471.76|5471.76|5499.14|5499.14|5462.7|5462.7|0
1582878900000|2020-02-28 08:35:00|5472.47|5472.47|5473.54|5473.54|5489.19|5489.19|5463.39|5463.39|0
1582879200000|2020-02-28 08:40:00|5473.32|5473.32|5492.21|5492.21|5508.25|5508.25|5473.32|5473.32|0
1582879500000|2020-02-28 08:45:00|5491.98|5491.98|5469.99|5469.99|5496.17|5496.17|5468.94|5468.94|0
1582879800000|2020-02-28 08:50:00|5468.62|5468.62|5468.34|5468.34|5470.21|5470.21|5457.82|5457.82|0
1582880100000|2020-02-28 08:55:00|5468.45|5468.45|5490.09|5490.09|5490.09|5490.09|5457.92|5457.92|0
1582880400000|2020-02-28 09:00:00|5490.56|5490.56|5472.97|5472.97|5491.01|5491.01|5465.69|5465.69|0
1582880700000|2020-02-28 09:05:00|5473.2|5473.2|5475.61|5475.61|5488.06|5488.06|5472.18|5472.18|0
1582881000000|2020-02-28 09:10:00|5475.41|5475.41|5451.3|5451.3|5478.17|5478.17|5450.93|5450.93|0
1582881300000|2020-02-28 09:15:00|5451.18|5451.18|5452.65|5452.65|5454.67|5454.67|5438.36|5438.36|0
1582881600000|2020-02-28 09:20:00|5452.41|5452.41|5446.17|5446.17|5452.41|5452.41|5435.92|5435.92|0
1582881900000|2020-02-28 09:25:00|5446.4|5446.4|5426.36|5426.36|5446.4|5446.4|5424.67|5424.67|0
1582882200000|2020-02-28 09:30:00|5426.48|5426.48|5422.76|5422.76|5427.29|5427.29|5416.53|5416.53|0
1582882500000|2020-02-28 09:35:00|5422.35|5422.35|5436.69|5436.69|5436.97|5436.97|5413.66|5413.66|0
1582882800000|2020-02-28 09:40:00|5436.96|5436.96|5462.68|5462.68|5466.02|5466.02|5434.59|5434.59|0
1582883100000|2020-02-28 09:45:00|5463.35|5463.35|5460.28|5460.28|5471.26|5471.26|5457.83|5457.83|0
1582883400000|2020-02-28 09:50:00|5460.49|5460.49|5451.85|5451.85|5464.53|5464.53|5451.85|5451.85|0
1582883700000|2020-02-28 09:55:00|5450.93|5450.93|5459.25|5459.25|5460.03|5460.03|5446.23|5446.23|0
1582884000000|2020-02-28 10:00:00|5460.67|5460.67|5441.81|5441.81|5460.67|5460.67|5434.49|5434.49|0
1582884300000|2020-02-28 10:05:00|5442.04|5442.04|5451.84|5451.84|5451.84|5451.84|5440.28|5440.28|0
1582884600000|2020-02-28 10:10:00|5451.16|5451.16|5455.05|5455.05|5456.43|5456.43|5440.57|5440.57|0
1582884900000|2020-02-28 10:15:00|5454.7|5454.7|5465.13|5465.13|5468.67|5468.67|5451.54|5451.54|0
1582885200000|2020-02-28 10:20:00|5465.48|5465.48|5482.92|5482.92|5485.28|5485.28|5463.64|5463.64|0
1582885500000|2020-02-28 10:25:00|5483.95|5483.95|5484.82|5484.82|5491.74|5491.74|5480.12|5480.12|0
1582885800000|2020-02-28 10:30:00|5485.51|5485.51|5482.06|5482.06|5487.87|5487.87|5480.76|5480.76|0
1582886100000|2020-02-28 10:35:00|5482.18|5482.18|5485.5|5485.5|5486.21|5486.21|5481.02|5481.02|0
1582886400000|2020-02-28 10:40:00|5485.36|5485.36|5505.4|5505.4|5506.68|5506.68|5481.99|5481.99|0
1582886700000|2020-02-28 10:45:00|5506.09|5506.09|5495.09|5495.09|5507.06|5507.06|5491.61|5491.61|0
1582887000000|2020-02-28 10:50:00|5494.86|5494.86|5503.15|5503.15|5505.07|5505.07|5493.72|5493.72|0
1582887300000|2020-02-28 10:55:00|5501.09|5501.09|5503.17|5503.17|5504.43|5504.43|5498.99|5498.99|0
1582887600000|2020-02-28 11:00:00|5502.94|5502.94|5504.28|5504.28|5504.28|5504.28|5493.28|5493.28|0
1582887900000|2020-02-28 11:05:00|5504.05|5504.05|5508.66|5508.66|5508.89|5508.89|5501.47|5501.47|0
1582888200000|2020-02-28 11:10:00|5508.54|5508.54|5500.17|5500.17|5511.49|5511.49|5499.38|5499.38|0
1582888500000|2020-02-28 11:15:00|5501.88|5501.88|5495.57|5495.57|5501.88|5501.88|5493.59|5493.59|0
1582888800000|2020-02-28 11:20:00|5495.78|5495.78|5495.33|5495.33|5495.78|5495.78|5490.33|5490.33|0
1582889100000|2020-02-28 11:25:00|5495.67|5495.67|5503.67|5503.67|5510.26|5510.26|5495.67|5495.67|0
1582889400000|2020-02-28 11:30:00|5503.53|5503.53|5505.6|5505.6|5507.89|5507.89|5488.88|5488.88|0
1582889700000|2020-02-28 11:35:00|5505.94|5505.94|5501.34|5501.34|5509.24|5509.24|5501.34|5501.34|0
1582890000000|2020-02-28 11:40:00|5502.02|5502.02|5491.22|5491.22|5502.02|5502.02|5488.72|5488.72|0
1582890300000|2020-02-28 11:45:00|5490.19|5490.19|5476.49|5476.49|5490.54|5490.54|5476.38|5476.38|0
1582890600000|2020-02-28 11:50:00|5478.58|5478.58|5481.79|5481.79|5483.23|5483.23|5475.6|5475.6|0
1582890900000|2020-02-28 11:55:00|5481.67|5481.67|5468.9|5468.9|5483.98|5483.98|5466.07|5466.07|0
1582891200000|2020-02-28 12:00:00|5469.1|5469.1|5462.84|5462.84|5472.73|5472.73|5460.59|5460.59|0
1582891500000|2020-02-28 12:05:00|5462.72|5462.72|5456.44|5456.44|5463.14|5463.14|5453.8|5453.8|0
1582891800000|2020-02-28 12:10:00|5456.21|5456.21|5462.21|5462.21|5464.82|5464.82|5453.01|5453.01|0
1582892100000|2020-02-28 12:15:00|5462.56|5462.56|5474.81|5474.81|5474.81|5474.81|5452.99|5452.99|0
1582892400000|2020-02-28 12:20:00|5475.16|5475.16|5478.43|5478.43|5480.08|5480.08|5473.8|5473.8|0
1582892700000|2020-02-28 12:25:00|5479.18|5479.18|5467.08|5467.08|5479.41|5479.41|5465.71|5465.71|0
1582893000000|2020-02-28 12:30:00|5467.43|5467.43|5452.77|5452.77|5470.91|5470.91|5450.59|5450.59|0
1582893300000|2020-02-28 12:35:00|5453.11|5453.11|5455.11|5455.11|5455.11|5455.11|5443.68|5443.68|0
1582893600000|2020-02-28 12:40:00|5453.05|5453.05|5467.45|5467.45|5467.45|5467.45|5452.78|5452.78|0
1582893900000|2020-02-28 12:45:00|5468.26|5468.26|5477.02|5477.02|5482.79|5482.79|5467.19|5467.19|0
1582894200000|2020-02-28 12:50:00|5476.88|5476.88|5456.88|5456.88|5478.14|5478.14|5456.88|5456.88|0
1582894500000|2020-02-28 12:55:00|5456.54|5456.54|5446.05|5446.05|5456.54|5456.54|5446.05|5446.05|0
1582894800000|2020-02-28 13:00:00|5445.36|5445.36|5440.27|5440.27|5446.48|5446.48|5438.98|5438.98|0
1582895100000|2020-02-28 13:05:00|5440.61|5440.61|5451.19|5451.19|5451.19|5451.19|5436.96|5436.96|0
1582895400000|2020-02-28 13:10:00|5451.42|5451.42|5464.79|5464.79|5465.13|5465.13|5451.42|5451.42|0
1582895700000|2020-02-28 13:15:00|5465.03|5465.03|5472.31|5472.31|5480.97|5480.97|5464.68|5464.68|0
1582896000000|2020-02-28 13:20:00|5472.54|5472.54|5476.58|5476.58|5477.75|5477.75|5472.54|5472.54|0
1582896300000|2020-02-28 13:25:00|5477.49|5477.49|5471.21|5471.21|5477.49|5477.49|5463.15|5463.15|0
1582896600000|2020-02-28 13:30:00|5470.86|5470.86|5469.97|5469.97|5472.5|5472.5|5459.9|5459.9|0
1582896900000|2020-02-28 13:35:00|5470.66|5470.66|5468.1|5468.1|5478.45|5478.45|5468.1|5468.1|0
1582897200000|2020-02-28 13:40:00|5467.87|5467.87|5456.83|5456.83|5468.55|5468.55|5448.72|5448.72|0
1582897500000|2020-02-28 13:45:00|5454.78|5454.78|5447.49|5447.49|5460.9|5460.9|5447.49|5447.49|0
1582897800000|2020-02-28 13:50:00|5447.15|5447.15|5434.79|5434.79|5447.15|5447.15|5432.87|5432.87|0
1582898100000|2020-02-28 13:55:00|5435.26|5435.26|5422.5|5422.5|5436.84|5436.84|5421.01|5421.01|0
1582898400000|2020-02-28 14:00:00|5424.56|5424.56|5436.39|5436.39|5439.93|5439.93|5421.28|5421.28|0
1582898700000|2020-02-28 14:05:00|5436.28|5436.28|5429.98|5429.98|5446.52|5446.52|5428.72|5428.72|0
1582899000000|2020-02-28 14:10:00|5430.32|5430.32|5416.95|5416.95|5433.81|5433.81|5416.16|5416.16|0
1582899300000|2020-02-28 14:15:00|5416.83|5416.83|5401.03|5401.03|5420.09|5420.09|5400.68|5400.68|0
1582899600000|2020-02-28 14:20:00|5400.34|5400.34|5418.75|5418.75|5421.49|5421.49|5398.34|5398.34|0
1582899900000|2020-02-28 14:25:00|5418.63|5418.63|5406.58|5406.58|5418.63|5418.63|5400.44|5400.44|0
1582900200000|2020-02-28 14:30:00|5406.79|5406.79|5422.51|5422.51|5426.19|5426.19|5403.57|5403.57|0
1582900500000|2020-02-28 14:35:00|5422.17|5422.17|5426.56|5426.56|5432.97|5432.97|5416.14|5416.14|0
1582900800000|2020-02-28 14:40:00|5426.9|5426.9|5403.61|5403.61|5432.2|5432.2|5403.15|5403.15|0
1582901100000|2020-02-28 14:45:00|5403.4|5403.4|5394.36|5394.36|5412.02|5412.02|5394.36|5394.36|0
1582901400000|2020-02-28 14:50:00|5395.05|5395.05|5403.15|5403.15|5404.53|5404.53|5392.46|5392.46|0
1582901700000|2020-02-28 14:55:00|5401.78|5401.78|5374.37|5374.37|5401.78|5401.78|5369.32|5369.32|0
1582902000000|2020-02-28 15:00:00|5375.06|5375.06|5354.61|5354.61|5375.19|5375.19|5352.52|5352.52|0
1582902300000|2020-02-28 15:05:00|5353.93|5353.93|5362.26|5362.26|5366.28|5366.28|5345.61|5345.61|0
1582902600000|2020-02-28 15:10:00|5360.54|5360.54|5357.09|5357.09|5361.17|5361.17|5348.4|5348.4|0
1582902900000|2020-02-28 15:15:00|5357.63|5357.63|5356.05|5356.05|5371.49|5371.49|5349.98|5349.98|0
1582903200000|2020-02-28 15:20:00|5356.28|5356.28|5346.68|5346.68|5367.08|5367.08|5344.57|5344.57|0
1582903500000|2020-02-28 15:25:00|5346.8|5346.8|5334.25|5334.25|5363.85|5363.85|5334.25|5334.25|0
1582903800000|2020-02-28 15:30:00|5335.63|5335.63|5359.08|5359.08|5359.08|5359.08|5334.37|5334.37|0
1582904100000|2020-02-28 15:35:00|5361.55|5361.55|5375.94|5375.94|5378.58|5378.58|5361.55|5361.55|0
1582904400000|2020-02-28 15:40:00|5376.28|5376.28|5381.51|5381.51|5384.83|5384.83|5373.08|5373.08|0
1582904700000|2020-02-28 15:45:00|5382.88|5382.88|5385.51|5385.51|5388.62|5388.62|5376.54|5376.54|0
1582905000000|2020-02-28 15:50:00|5385.4|5385.4|5418.21|5418.21|5421.39|5421.39|5384.94|5384.94|0
1582905300000|2020-02-28 15:55:00|5419.23|5419.23|5421.32|5421.32|5424.53|5424.53|5406.83|5406.83|0
1582905600000|2020-02-28 16:00:00|5420.98|5420.98|5420.8|5420.8|5427.54|5427.54|5407.43|5407.43|0
1582905900000|2020-02-28 16:05:00|5420.45|5420.45|5413.07|5413.07|5420.51|5420.51|5404.53|5404.53|0
1582906200000|2020-02-28 16:10:00|5413.18|5413.18|5418.85|5418.85|5427.96|5427.96|5412.08|5412.08|0
1582906500000|2020-02-28 16:15:00|5418.51|5418.51|5435.79|5435.79|5435.79|5435.79|5418.4|5418.4|0
1582906800000|2020-02-28 16:20:00|5435.45|5435.45|5432.19|5432.19|5436.16|5436.16|5417.39|5417.39|0
1582907100000|2020-02-28 16:25:00|5432.53|5432.53|5449.02|5449.02|5450.71|5450.71|5427.37|5427.37|0
1583136900000|2020-03-02 08:15:00|5537.95|5537.95|5535.56|5535.56|5556.8|5556.8|5524.21|5524.21|0
1583137200000|2020-03-02 08:20:00|5537.62|5537.62|5540.5|5540.5|5557.65|5557.65|5537.34|5537.34|0
1583137500000|2020-03-02 08:25:00|5539.81|5539.81|5529.21|5529.21|5544.36|5544.36|5523.04|5523.04|0
1583137800000|2020-03-02 08:30:00|5530.15|5530.15|5547.66|5547.66|5548.07|5548.07|5528.37|5528.37|0
1583138100000|2020-03-02 08:35:00|5548.34|5548.34|5545.55|5545.55|5555.75|5555.75|5543.91|5543.91|0
1583138400000|2020-03-02 08:40:00|5545.76|5545.76|5561.28|5561.28|5569.56|5569.56|5545.76|5545.76|0
1583138700000|2020-03-02 08:45:00|5560.75|5560.75|5556.72|5556.72|5560.98|5560.98|5550.17|5550.17|0
1583139000000|2020-03-02 08:50:00|5556.25|5556.25|5549.08|5549.08|5571.16|5571.16|5549.08|5549.08|0
1583139300000|2020-03-02 08:55:00|5548.4|5548.4|5544.6|5544.6|5555.86|5555.86|5537.58|5537.58|0
1583139600000|2020-03-02 09:00:00|5544.25|5544.25|5570.34|5570.34|5571.71|5571.71|5541.81|5541.81|0
1583139900000|2020-03-02 09:05:00|5570.55|5570.55|5559.65|5559.65|5571.35|5571.35|5555.65|5555.65|0
1583140200000|2020-03-02 09:10:00|5560.34|5560.34|5567.79|5567.79|5569.03|5569.03|5556.48|5556.48|0
1583140500000|2020-03-02 09:15:00|5568.49|5568.49|5567.49|5567.49|5570.31|5570.31|5553.32|5553.32|0
1583140800000|2020-03-02 09:20:00|5567.72|5567.72|5583.47|5583.47|5589.34|5589.34|5567.31|5567.31|0
1583141100000|2020-03-02 09:25:00|5583.2|5583.2|5581.49|5581.49|5585.98|5585.98|5578.51|5578.51|0
1583141400000|2020-03-02 09:30:00|5582.18|5582.18|5552.19|5552.19|5585.31|5585.31|5552.19|5552.19|0
1583141700000|2020-03-02 09:35:00|5551.78|5551.78|5538.32|5538.32|5551.78|5551.78|5537.54|5537.54|0
1583142000000|2020-03-02 09:40:00|5539.01|5539.01|5530.13|5530.13|5540.21|5540.21|5523.91|5523.91|0
1583142300000|2020-03-02 09:45:00|5529.43|5529.43|5527.11|5527.11|5535.31|5535.31|5523.09|5523.09|0
1583142600000|2020-03-02 09:50:00|5527.8|5527.8|5518.63|5518.63|5528.93|5528.93|5517.14|5517.14|0
1583142900000|2020-03-02 09:55:00|5518.21|5518.21|5538.04|5538.04|5538.3|5538.3|5517.16|5517.16|0
1583143200000|2020-03-02 10:00:00|5539.41|5539.41|5528.49|5528.49|5539.41|5539.41|5526.2|5526.2|0
1583143500000|2020-03-02 10:05:00|5528.6|5528.6|5525.88|5525.88|5530.02|5530.02|5524.61|5524.61|0
1583143800000|2020-03-02 10:10:00|5526.23|5526.23|5512.69|5512.69|5526.23|5526.23|5512.69|5512.69|0
1583144100000|2020-03-02 10:15:00|5512.82|5512.82|5530.95|5530.95|5537.19|5537.19|5512.82|5512.82|0
1583144400000|2020-03-02 10:20:00|5530.41|5530.41|5528.06|5528.06|5533.7|5533.7|5528.06|5528.06|0
1583144700000|2020-03-02 10:25:00|5527.59|5527.59|5539.13|5539.13|5539.13|5539.13|5525.52|5525.52|0
1583145000000|2020-03-02 10:30:00|5537.75|5537.75|5531.07|5531.07|5546.28|5546.28|5530.04|5530.04|0
1583145300000|2020-03-02 10:35:00|5531.34|5531.34|5532.89|5532.89|5536.51|5536.51|5526.93|5526.93|0
1583145600000|2020-03-02 10:40:00|5533.02|5533.02|5530.37|5530.37|5534.14|5534.14|5526.28|5526.28|0
1583145900000|2020-03-02 10:45:00|5529.68|5529.68|5524.75|5524.75|5531.79|5531.79|5521.42|5521.42|0
1583146200000|2020-03-02 10:50:00|5525.44|5525.44|5531.95|5531.95|5531.95|5531.95|5522.61|5522.61|0
1583146500000|2020-03-02 10:55:00|5531.72|5531.72|5525.15|5525.15|5533.7|5533.7|5522.59|5522.59|0
1583146800000|2020-03-02 11:00:00|5525.38|5525.38|5523.26|5523.26|5531.88|5531.88|5522.47|5522.47|0
1583147100000|2020-03-02 11:05:00|5522.59|5522.59|5523.31|5523.31|5528.4|5528.4|5521.06|5521.06|0
1583147400000|2020-03-02 11:10:00|5523.08|5523.08|5523.09|5523.09|5527.14|5527.14|5521.68|5521.68|0
1583147700000|2020-03-02 11:15:00|5521.72|5521.72|5538.91|5538.91|5538.91|5538.91|5521.72|5521.72|0
1583148000000|2020-03-02 11:20:00|5539.14|5539.14|5525.97|5525.97|5539.82|5539.82|5521.25|5521.25|0
1583148300000|2020-03-02 11:25:00|5525.29|5525.29|5514.49|5514.49|5525.29|5525.29|5514.29|5514.29|0
1583148600000|2020-03-02 11:30:00|5514.84|5514.84|5503.9|5503.9|5519.07|5519.07|5503.56|5503.56|0
1583148900000|2020-03-02 11:35:00|5504.25|5504.25|5502.41|5502.41|5504.59|5504.59|5498.28|5498.28|0
1583149200000|2020-03-02 11:40:00|5502.75|5502.75|5476.5|5476.5|5502.75|5502.75|5476.3|5476.3|0
1583149500000|2020-03-02 11:45:00|5476.77|5476.77|5491.66|5491.66|5496.18|5496.18|5475.95|5475.95|0
1583149800000|2020-03-02 11:50:00|5492.35|5492.35|5469.17|5469.17|5492.35|5492.35|5468.53|5468.53|0
1583150100000|2020-03-02 11:55:00|5469.51|5469.51|5440.98|5440.98|5471.9|5471.9|5434.64|5434.64|0
1583150400000|2020-03-02 12:00:00|5440.85|5440.85|5449.87|5449.87|5460.27|5460.27|5440.85|5440.85|0
1583150700000|2020-03-02 12:05:00|5450.07|5450.07|5463.55|5463.55|5468.34|5468.34|5450.07|5450.07|0
1583151000000|2020-03-02 12:10:00|5463.79|5463.79|5441.83|5441.83|5463.79|5463.79|5438.17|5438.17|0
1583151300000|2020-03-02 12:15:00|5441.96|5441.96|5441.38|5441.38|5451.37|5451.37|5439.99|5439.99|0
1583151600000|2020-03-02 12:20:00|5441.15|5441.15|5441.68|5441.68|5448.47|5448.47|5439.65|5439.65|0
1583151900000|2020-03-02 12:25:00|5441.81|5441.81|5450.79|5450.79|5453.58|5453.58|5437.82|5437.82|0
1583152200000|2020-03-02 12:30:00|5450.32|5450.32|5432.34|5432.34|5451.65|5451.65|5432.34|5432.34|0
1583152500000|2020-03-02 12:35:00|5432.1|5432.1|5424.71|5424.71|5436.48|5436.48|5423.61|5423.61|0
1583152800000|2020-03-02 12:40:00|5425.06|5425.06|5430.16|5430.16|5430.16|5430.16|5420.78|5420.78|0
1583153100000|2020-03-02 12:45:00|5429.82|5429.82|5440.1|5440.1|5440.44|5440.44|5428.45|5428.45|0
1583153400000|2020-03-02 12:50:00|5440.44|5440.44|5456.47|5456.47|5457.36|5457.36|5440.44|5440.44|0
1583153700000|2020-03-02 12:55:00|5456.6|5456.6|5477.95|5477.95|5484.08|5484.08|5456.6|5456.6|0
1583154000000|2020-03-02 13:00:00|5478.08|5478.08|5485.58|5485.58|5485.58|5485.58|5472.02|5472.02|0
1583154300000|2020-03-02 13:05:00|5485.44|5485.44|5474.56|5474.56|5491.32|5491.32|5474.56|5474.56|0
1583154600000|2020-03-02 13:10:00|5474.22|5474.22|5489.3|5489.3|5489.54|5489.54|5470.7|5470.7|0
1583154900000|2020-03-02 13:15:00|5488.9|5488.9|5489.23|5489.23|5495.25|5495.25|5487.02|5487.02|0
1583155200000|2020-03-02 13:20:00|5489.1|5489.1|5478.3|5478.3|5489.1|5489.1|5470.16|5470.16|0
1583155500000|2020-03-02 13:25:00|5477.9|5477.9|5479.99|5479.99|5479.99|5479.99|5471.21|5471.21|0
1583155800000|2020-03-02 13:30:00|5479.3|5479.3|5483.48|5483.48|5483.83|5483.83|5477.49|5477.49|0
1583156100000|2020-03-02 13:35:00|5483.83|5483.83|5479.27|5479.27|5487.54|5487.54|5476.15|5476.15|0
1583156400000|2020-03-02 13:40:00|5477.9|5477.9|5476.03|5476.03|5483.68|5483.68|5475.34|5475.34|0
1583156700000|2020-03-02 13:45:00|5476.26|5476.26|5489.15|5489.15|5489.15|5489.15|5476.26|5476.26|0
1583157000000|2020-03-02 13:50:00|5489.42|5489.42|5480.69|5480.69|5492.84|5492.84|5477.9|5477.9|0
1583157300000|2020-03-02 13:55:00|5480.49|5480.49|5483.71|5483.71|5488.37|5488.37|5480.49|5480.49|0
1583157600000|2020-03-02 14:00:00|5484.4|5484.4|5486.94|5486.94|5489.46|5489.46|5482.64|5482.64|0
1583157900000|2020-03-02 14:05:00|5486.83|5486.83|5485.83|5485.83|5487.8|5487.8|5483.97|5483.97|0
1583158200000|2020-03-02 14:10:00|5486.18|5486.18|5474.25|5474.25|5486.18|5486.18|5473.36|5473.36|0
1583158500000|2020-03-02 14:15:00|5473.85|5473.85|5468.02|5468.02|5475.56|5475.56|5464.81|5464.81|0
1583158800000|2020-03-02 14:20:00|5467.68|5467.68|5467.72|5467.72|5469.68|5469.68|5459.43|5459.43|0
1583159100000|2020-03-02 14:25:00|5467.93|5467.93|5470.18|5470.18|5480.26|5480.26|5467.93|5467.93|0
1583159400000|2020-03-02 14:30:00|5470.3|5470.3|5479.06|5479.06|5495.14|5495.14|5462.07|5462.07|0
1583159700000|2020-03-02 14:35:00|5478.79|5478.79|5495.12|5495.12|5500.85|5500.85|5476.74|5476.74|0
1583160000000|2020-03-02 14:40:00|5492.72|5492.72|5491.57|5491.57|5507.62|5507.62|5490.83|5490.83|0
1583160300000|2020-03-02 14:45:00|5490.54|5490.54|5506.09|5506.09|5513.31|5513.31|5490.54|5490.54|0
1583160600000|2020-03-02 14:50:00|5502.32|5502.32|5512.88|5512.88|5512.88|5512.88|5489.51|5489.51|0
1583160900000|2020-03-02 14:55:00|5511.85|5511.85|5500.5|5500.5|5517.57|5517.57|5500.5|5500.5|0
1583161200000|2020-03-02 15:00:00|5500.62|5500.62|5501.07|5501.07|5504.89|5504.89|5491.76|5491.76|0
1583161500000|2020-03-02 15:05:00|5502.1|5502.1|5515.36|5515.36|5516.94|5516.94|5497.81|5497.81|0
1583161800000|2020-03-02 15:10:00|5514.33|5514.33|5530.36|5530.36|5530.36|5530.36|5513.53|5513.53|0
1583162100000|2020-03-02 15:15:00|5530.57|5530.57|5521.02|5521.02|5530.65|5530.65|5512.83|5512.83|0
1583162400000|2020-03-02 15:20:00|5521.36|5521.36|5517.56|5517.56|5521.36|5521.36|5512.9|5512.9|0
1583162700000|2020-03-02 15:25:00|5517.79|5517.79|5526.8|5526.8|5529.72|5529.72|5515.39|5515.39|0
1583163000000|2020-03-02 15:30:00|5527.15|5527.15|5527.08|5527.08|5533.2|5533.2|5514.72|5514.72|0
1583163300000|2020-03-02 15:35:00|5526.73|5526.73|5557.96|5557.96|5557.96|5557.96|5525.78|5525.78|0
1583163600000|2020-03-02 15:40:00|5558.64|5558.64|5567.02|5567.02|5567.4|5567.4|5558.64|5558.64|0
1583163900000|2020-03-02 15:45:00|5567.25|5567.25|5575.06|5575.06|5579.62|5579.62|5567.25|5567.25|0
1583164200000|2020-03-02 15:50:00|5574.83|5574.83|5577.78|5577.78|5586.28|5586.28|5574.61|5574.61|0
1583164500000|2020-03-02 15:55:00|5578.47|5578.47|5569.06|5569.06|5579.59|5579.59|5564.7|5564.7|0
1583164800000|2020-03-02 16:00:00|5569.98|5569.98|5580.04|5580.04|5580.91|5580.91|5569.3|5569.3|0
1583165100000|2020-03-02 16:05:00|5579.7|5579.7|5563.22|5563.22|5579.7|5579.7|5562.07|5562.07|0
1583165400000|2020-03-02 16:10:00|5562.99|5562.99|5583.83|5583.83|5584.65|5584.65|5561.9|5561.9|0
1583165700000|2020-03-02 16:15:00|5582.89|5582.89|5568.04|5568.04|5584.51|5584.51|5567.16|5567.16|0
1583166000000|2020-03-02 16:20:00|5568.17|5568.17|5565.96|5565.96|5573.23|5573.23|5565.96|5565.96|0
1583166300000|2020-03-02 16:25:00|5563.77|5563.77|5568.89|5568.89|5579.56|5579.56|5563.66|5563.66|0
1583223300000|2020-03-03 08:15:00|5705.46|5705.46|5728.66|5728.66|5728.66|5728.66|5705.46|5705.46|0
1583223600000|2020-03-03 08:20:00|5729.06|5729.06|5755.68|5755.68|5755.91|5755.91|5725.39|5725.39|0
1583223900000|2020-03-03 08:25:00|5755|5755|5733.92|5733.92|5755.68|5755.68|5724.86|5724.86|0
1583224200000|2020-03-03 08:30:00|5735.98|5735.98|5734.59|5734.59|5745.69|5745.69|5733.7|5733.7|0
1583224500000|2020-03-03 08:35:00|5734.13|5734.13|5741.89|5741.89|5743.16|5743.16|5727.16|5727.16|0
1583224800000|2020-03-03 08:40:00|5741.66|5741.66|5729.24|5729.24|5741.78|5741.78|5729|5729|0
1583225100000|2020-03-03 08:45:00|5728.83|5728.83|5725.39|5725.39|5730.82|5730.82|5713.61|5713.61|0
1583225400000|2020-03-03 08:50:00|5723.34|5723.34|5720.06|5720.06|5724.87|5724.87|5713.93|5713.93|0
1583225700000|2020-03-03 08:55:00|5719.38|5719.38|5722.27|5722.27|5727.34|5727.34|5718.56|5718.56|0
1583226000000|2020-03-03 09:00:00|5722.15|5722.15|5711.95|5711.95|5722.15|5722.15|5710.39|5710.39|0
1583226300000|2020-03-03 09:05:00|5711.82|5711.82|5711.35|5711.35|5715.31|5715.31|5704.82|5704.82|0
1583226600000|2020-03-03 09:10:00|5708.72|5708.72|5714.98|5714.98|5717.62|5717.62|5704.79|5704.79|0
1583226900000|2020-03-03 09:15:00|5714.71|5714.71|5714.87|5714.87|5716.38|5716.38|5708.26|5708.26|0
1583227200000|2020-03-03 09:20:00|5714.99|5714.99|5707.56|5707.56|5721|5721|5707.56|5707.56|0
1583227500000|2020-03-03 09:25:00|5707.69|5707.69|5713.68|5713.68|5713.68|5713.68|5701.35|5701.35|0
1583227800000|2020-03-03 09:30:00|5713.91|5713.91|5719.74|5719.74|5724.43|5724.43|5710.78|5710.78|0
1583228100000|2020-03-03 09:35:00|5719.6|5719.6|5711.48|5711.48|5719.6|5719.6|5710.41|5710.41|0
1583228400000|2020-03-03 09:40:00|5710.11|5710.11|5715.18|5715.18|5724.87|5724.87|5709.6|5709.6|0
1583228700000|2020-03-03 09:45:00|5715.87|5715.87|5717.1|5717.1|5717.1|5717.1|5708.81|5708.81|0
1583229000000|2020-03-03 09:50:00|5717.79|5717.79|5700.01|5700.01|5717.79|5717.79|5698.4|5698.4|0
1583229300000|2020-03-03 09:55:00|5699.8|5699.8|5710.74|5710.74|5711.42|5711.42|5697.59|5697.59|0
1583229600000|2020-03-03 10:00:00|5712.11|5712.11|5706.88|5706.88|5715.75|5715.75|5706.88|5706.88|0
1583229900000|2020-03-03 10:05:00|5706.65|5706.65|5693.7|5693.7|5706.65|5706.65|5692.68|5692.68|0
1583230200000|2020-03-03 10:10:00|5693.81|5693.81|5669.18|5669.18|5694.56|5694.56|5669.18|5669.18|0
1583230500000|2020-03-03 10:15:00|5669.87|5669.87|5667.59|5667.59|5674.01|5674.01|5665.93|5665.93|0
1583230800000|2020-03-03 10:20:00|5667.72|5667.72|5667.63|5667.63|5668.91|5668.91|5658.79|5658.79|0
1583231100000|2020-03-03 10:25:00|5669|5669|5664.76|5664.76|5671.31|5671.31|5663.18|5663.18|0
1583231400000|2020-03-03 10:30:00|5664.62|5664.62|5662.62|5662.62|5667.91|5667.91|5657.43|5657.43|0
1583231700000|2020-03-03 10:35:00|5662.76|5662.76|5676.22|5676.22|5676.33|5676.33|5661.35|5661.35|0
1583232000000|2020-03-03 10:40:00|5676.68|5676.68|5677.61|5677.61|5678.41|5678.41|5671.73|5671.73|0
1583232300000|2020-03-03 10:45:00|5677.19|5677.19|5680.87|5680.87|5686.36|5686.36|5676.99|5676.99|0
1583232600000|2020-03-03 10:50:00|5680.25|5680.25|5674.3|5674.3|5680.37|5680.37|5670.8|5670.8|0
1583232900000|2020-03-03 10:55:00|5674.41|5674.41|5680.24|5680.24|5680.24|5680.24|5667.12|5667.12|0
1583233200000|2020-03-03 11:00:00|5680.01|5680.01|5663.34|5663.34|5680.01|5680.01|5660.74|5660.74|0
1583233500000|2020-03-03 11:05:00|5661.97|5661.97|5652.92|5652.92|5664.18|5664.18|5652.92|5652.92|0
1583233800000|2020-03-03 11:10:00|5652.69|5652.69|5656.97|5656.97|5656.97|5656.97|5649.01|5649.01|0
1583234100000|2020-03-03 11:15:00|5656.7|5656.7|5654.96|5654.96|5658.94|5658.94|5652.74|5652.74|0
1583234400000|2020-03-03 11:20:00|5654.85|5654.85|5637.98|5637.98|5654.85|5654.85|5637.98|5637.98|0
1583234700000|2020-03-03 11:25:00|5638.21|5638.21|5634.11|5634.11|5640.96|5640.96|5627.57|5627.57|0
1583235000000|2020-03-03 11:30:00|5633.84|5633.84|5636.43|5636.43|5637.12|5637.12|5631.12|5631.12|0
1583235300000|2020-03-03 11:35:00|5637.8|5637.8|5644.86|5644.86|5649.7|5649.7|5637.12|5637.12|0
1583235600000|2020-03-03 11:40:00|5645.07|5645.07|5647.25|5647.25|5647.57|5647.57|5641.42|5641.42|0
1583235900000|2020-03-03 11:45:00|5647.94|5647.94|5643.1|5643.1|5648.21|5648.21|5643.1|5643.1|0
1583236200000|2020-03-03 11:50:00|5643.33|5643.33|5649.88|5649.88|5650.82|5650.82|5642.53|5642.53|0
1583236500000|2020-03-03 11:55:00|5650.57|5650.57|5640.23|5640.23|5654.87|5654.87|5640.23|5640.23|0
1583236800000|2020-03-03 12:00:00|5639.02|5639.02|5647.02|5647.02|5649.66|5649.66|5634.93|5634.93|0
1583237100000|2020-03-03 12:05:00|5647.29|5647.29|5660.87|5660.87|5661.33|5661.33|5644.47|5644.47|0
1583237400000|2020-03-03 12:10:00|5660.74|5660.74|5675.28|5675.28|5680.48|5680.48|5659.58|5659.58|0
1583237700000|2020-03-03 12:15:00|5675.96|5675.96|5671.56|5671.56|5676.65|5676.65|5668.2|5668.2|0
1583238000000|2020-03-03 12:20:00|5669.16|5669.16|5662.76|5662.76|5669.39|5669.39|5662.76|5662.76|0
1583238300000|2020-03-03 12:25:00|5663.44|5663.44|5675.06|5675.06|5675.06|5675.06|5659.2|5659.2|0
1583238600000|2020-03-03 12:30:00|5673.69|5673.69|5676.9|5676.9|5682.14|5682.14|5672.23|5672.23|0
1583238900000|2020-03-03 12:35:00|5676.36|5676.36|5656.84|5656.84|5677.63|5677.63|5654.99|5654.99|0
1583239200000|2020-03-03 12:40:00|5656.7|5656.7|5654.5|5654.5|5663.63|5663.63|5652.71|5652.71|0
1583239500000|2020-03-03 12:45:00|5653.81|5653.81|5653.55|5653.55|5655.55|5655.55|5643.6|5643.6|0
1583239800000|2020-03-03 12:50:00|5654.23|5654.23|5653.67|5653.67|5654.74|5654.74|5649.41|5649.41|0
1583240100000|2020-03-03 12:55:00|5654.35|5654.35|5668.12|5668.12|5673.43|5673.43|5648.77|5648.77|0
1583240400000|2020-03-03 13:00:00|5667.89|5667.89|5654.91|5654.91|5667.89|5667.89|5654.49|5654.49|0
1583240700000|2020-03-03 13:05:00|5655.31|5655.31|5650.35|5650.35|5655.54|5655.54|5647.95|5647.95|0
1583241000000|2020-03-03 13:10:00|5649.82|5649.82|5654.39|5654.39|5654.39|5654.39|5648.26|5648.26|0
1583241300000|2020-03-03 13:15:00|5654.05|5654.05|5650.62|5650.62|5656.51|5656.51|5643.53|5643.53|0
1583241600000|2020-03-03 13:20:00|5650.39|5650.39|5656.36|5656.36|5656.36|5656.36|5648.78|5648.78|0
1583241900000|2020-03-03 13:25:00|5656.22|5656.22|5660.04|5660.04|5663.14|5663.14|5655.27|5655.27|0
1583242200000|2020-03-03 13:30:00|5659.67|5659.67|5656.02|5656.02|5659.67|5659.67|5643.66|5643.66|0
1583242500000|2020-03-03 13:35:00|5655.34|5655.34|5660.12|5660.12|5663.04|5663.04|5654.65|5654.65|0
1583242800000|2020-03-03 13:40:00|5659.89|5659.89|5660.6|5660.6|5660.6|5660.6|5654.7|5654.7|0
1583243100000|2020-03-03 13:45:00|5661.29|5661.29|5653.22|5653.22|5661.29|5661.29|5651.99|5651.99|0
1583243400000|2020-03-03 13:50:00|5653.35|5653.35|5662.28|5662.28|5664.9|5664.9|5652.97|5652.97|0
1583243700000|2020-03-03 13:55:00|5662.4|5662.4|5673.79|5673.79|5675.42|5675.42|5661.84|5661.84|0
1583244000000|2020-03-03 14:00:00|5673.32|5673.32|5664.11|5664.11|5673.32|5673.32|5661.59|5661.59|0
1583244300000|2020-03-03 14:05:00|5663.97|5663.97|5668.3|5668.3|5669.1|5669.1|5663.29|5663.29|0
1583244600000|2020-03-03 14:10:00|5668.42|5668.42|5673.02|5673.02|5673.14|5673.14|5665.56|5665.56|0
1583244900000|2020-03-03 14:15:00|5673.23|5673.23|5685.83|5685.83|5689.36|5689.36|5673.23|5673.23|0
1583245200000|2020-03-03 14:20:00|5686.52|5686.52|5686.05|5686.05|5691.5|5691.5|5683.94|5683.94|0
1583245500000|2020-03-03 14:25:00|5684.68|5684.68|5685.54|5685.54|5691.94|5691.94|5684.68|5684.68|0
1583245800000|2020-03-03 14:30:00|5684.17|5684.17|5669.18|5669.18|5684.17|5684.17|5662.66|5662.66|0
1583246100000|2020-03-03 14:35:00|5669.87|5669.87|5665.75|5665.75|5672.05|5672.05|5662.25|5662.25|0
1583246400000|2020-03-03 14:40:00|5665.07|5665.07|5667.47|5667.47|5677.47|5677.47|5665.07|5665.07|0
1583246700000|2020-03-03 14:45:00|5667.23|5667.23|5658.46|5658.46|5667.23|5667.23|5657.78|5657.78|0
1583247000000|2020-03-03 14:50:00|5655.72|5655.72|5637.62|5637.62|5656.43|5656.43|5635.42|5635.42|0
1583247300000|2020-03-03 14:55:00|5637.35|5637.35|5639.78|5639.78|5644.27|5644.27|5634.36|5634.36|0
1583247600000|2020-03-03 15:00:00|5640.82|5640.82|5692.16|5692.16|5706.91|5706.91|5640.82|5640.82|0
1583247900000|2020-03-03 15:05:00|5690.1|5690.1|5688.25|5688.25|5701.77|5701.77|5679.95|5679.95|0
1583248200000|2020-03-03 15:10:00|5689.86|5689.86|5692.1|5692.1|5702.87|5702.87|5684.06|5684.06|0
1583248500000|2020-03-03 15:15:00|5691.41|5691.41|5684.23|5684.23|5699.94|5699.94|5675.82|5675.82|0
1583248800000|2020-03-03 15:20:00|5684.37|5684.37|5692.12|5692.12|5696.69|5696.69|5678.39|5678.39|0
1583249100000|2020-03-03 15:25:00|5689.38|5689.38|5667.4|5667.4|5694.56|5694.56|5665.34|5665.34|0
1583249400000|2020-03-03 15:30:00|5666.03|5666.03|5676.68|5676.68|5685.43|5685.43|5665.91|5665.91|0
1583249700000|2020-03-03 15:35:00|5678.05|5678.05|5693.92|5693.92|5698.77|5698.77|5678.05|5678.05|0
1583250000000|2020-03-03 15:40:00|5693.55|5693.55|5691.74|5691.74|5706.14|5706.14|5690.2|5690.2|0
1583250300000|2020-03-03 15:45:00|5691.06|5691.06|5677.82|5677.82|5697.32|5697.32|5675.03|5675.03|0
1583250600000|2020-03-03 15:50:00|5678.22|5678.22|5678.41|5678.41|5680.27|5680.27|5670.19|5670.19|0
1583250900000|2020-03-03 15:55:00|5678.29|5678.29|5684.43|5684.43|5696.51|5696.51|5678.18|5678.18|0
1583251200000|2020-03-03 16:00:00|5683.74|5683.74|5684.94|5684.94|5694.55|5694.55|5681.7|5681.7|0
1583251500000|2020-03-03 16:05:00|5684.81|5684.81|5664.93|5664.93|5684.81|5684.81|5664.93|5664.93|0
1583251800000|2020-03-03 16:10:00|5664.24|5664.24|5639.83|5639.83|5664.52|5664.52|5639.83|5639.83|0
1583252100000|2020-03-03 16:15:00|5641.89|5641.89|5634.14|5634.14|5651.09|5651.09|5630.71|5630.71|0
1583252400000|2020-03-03 16:20:00|5634.35|5634.35|5627.27|5627.27|5646.94|5646.94|5627.14|5627.14|0
1583252700000|2020-03-03 16:25:00|5627.96|5627.96|5623.28|5623.28|5634.98|5634.98|5615.55|5615.55|0
1583309700000|2020-03-04 08:15:00|5618.03|5618.03|5621.8|5621.8|5625.32|5625.32|5616.39|5616.39|0
1583310000000|2020-03-04 08:20:00|5624.54|5624.54|5633.71|5633.71|5634.77|5634.77|5621.48|5621.48|0
1583310300000|2020-03-04 08:25:00|5631.66|5631.66|5627.95|5627.95|5631.66|5631.66|5614.45|5614.45|0
1583310600000|2020-03-04 08:30:00|5628.22|5628.22|5639.06|5639.06|5639.06|5639.06|5623.32|5623.32|0
1583310900000|2020-03-04 08:35:00|5638.37|5638.37|5650.3|5650.3|5652.47|5652.47|5637.69|5637.69|0
1583311200000|2020-03-04 08:40:00|5652.36|5652.36|5657.06|5657.06|5657.08|5657.08|5644.05|5644.05|0
1583311500000|2020-03-04 08:45:00|5657.73|5657.73|5655.46|5655.46|5660.8|5660.8|5648.63|5648.63|0
1583311800000|2020-03-04 08:50:00|5656.83|5656.83|5661.47|5661.47|5664.41|5664.41|5656.01|5656.01|0
1583312100000|2020-03-04 08:55:00|5660.1|5660.1|5661.44|5661.44|5663.08|5663.08|5655.59|5655.59|0
1583312400000|2020-03-04 09:00:00|5660.75|5660.75|5670.13|5670.13|5671.41|5671.41|5656.19|5656.19|0
1583312700000|2020-03-04 09:05:00|5670.02|5670.02|5672.56|5672.56|5674.53|5674.53|5657.45|5657.45|0
1583313000000|2020-03-04 09:10:00|5673.24|5673.24|5661.34|5661.34|5676.1|5676.1|5661.34|5661.34|0
1583313300000|2020-03-04 09:15:00|5662.02|5662.02|5670.96|5670.96|5671.06|5671.06|5661.34|5661.34|0
1583313600000|2020-03-04 09:20:00|5671.65|5671.65|5676.81|5676.81|5679.72|5679.72|5670.96|5670.96|0
1583313900000|2020-03-04 09:25:00|5676.7|5676.7|5685.5|5685.5|5687.39|5687.39|5676.67|5676.67|0
1583314200000|2020-03-04 09:30:00|5683.9|5683.9|5695.76|5695.76|5695.76|5695.76|5683.9|5683.9|0
1583314500000|2020-03-04 09:35:00|5694.67|5694.67|5700.22|5700.22|5706.41|5706.41|5694.54|5694.54|0
1583314800000|2020-03-04 09:40:00|5700.09|5700.09|5705.31|5705.31|5711.44|5711.44|5700.09|5700.09|0
1583315100000|2020-03-04 09:45:00|5705.04|5705.04|5712.08|5712.08|5712.08|5712.08|5699.28|5699.28|0
1583315400000|2020-03-04 09:50:00|5712.77|5712.77|5727.82|5727.82|5727.82|5727.82|5712.77|5712.77|0
1583315700000|2020-03-04 09:55:00|5727.13|5727.13|5735.22|5735.22|5738.65|5738.65|5723.57|5723.57|0
1583316000000|2020-03-04 10:00:00|5734.89|5734.89|5732.69|5732.69|5734.89|5734.89|5725.48|5725.48|0
1583316300000|2020-03-04 10:05:00|5734.75|5734.75|5726.52|5726.52|5735.43|5735.43|5722.16|5722.16|0
1583316600000|2020-03-04 10:10:00|5727.55|5727.55|5732.83|5732.83|5736.83|5736.83|5727.55|5727.55|0
1583316900000|2020-03-04 10:15:00|5733.52|5733.52|5723.6|5723.6|5733.52|5733.52|5723.6|5723.6|0
1583317200000|2020-03-04 10:20:00|5723.83|5723.83|5725.04|5725.04|5728.4|5728.4|5720.56|5720.56|0
1583317500000|2020-03-04 10:25:00|5725.72|5725.72|5730.35|5730.35|5733.77|5733.77|5725.04|5725.04|0
1583317800000|2020-03-04 10:30:00|5731.72|5731.72|5735.47|5735.47|5735.47|5735.47|5724.28|5724.28|0
1583318100000|2020-03-04 10:35:00|5736.84|5736.84|5732.21|5732.21|5736.84|5736.84|5730.14|5730.14|0
1583318400000|2020-03-04 10:40:00|5732.41|5732.41|5726.82|5726.82|5732.41|5732.41|5725.45|5725.45|0
1583318700000|2020-03-04 10:45:00|5727.51|5727.51|5723.37|5723.37|5729.32|5729.32|5721.31|5721.31|0
1583319000000|2020-03-04 10:50:00|5723.84|5723.84|5723.23|5723.23|5726.9|5726.9|5722.47|5722.47|0
1583319300000|2020-03-04 10:55:00|5723.02|5723.02|5727.25|5727.25|5729.07|5729.07|5717.86|5717.86|0
1583319600000|2020-03-04 11:00:00|5727.01|5727.01|5723.8|5723.8|5734.8|5734.8|5722.22|5722.22|0
1583319900000|2020-03-04 11:05:00|5724.48|5724.48|5724.2|5724.2|5728.06|5728.06|5722.62|5722.62|0
1583320200000|2020-03-04 11:10:00|5724.89|5724.89|5726.37|5726.37|5732.84|5732.84|5724.2|5724.2|0
1583320500000|2020-03-04 11:15:00|5725|5725|5711.44|5711.44|5725.69|5725.69|5711.44|5711.44|0
1583320800000|2020-03-04 11:20:00|5712.13|5712.13|5716.84|5716.84|5720.62|5720.62|5709.59|5709.59|0
1583321100000|2020-03-04 11:25:00|5716.61|5716.61|5718.49|5718.49|5719.86|5719.86|5714.28|5714.28|0
1583321400000|2020-03-04 11:30:00|5717.8|5717.8|5721.82|5721.82|5722.05|5722.05|5710.79|5710.79|0
1583321700000|2020-03-04 11:35:00|5722.05|5722.05|5720.59|5720.59|5722.48|5722.48|5716.46|5716.46|0
1583322000000|2020-03-04 11:40:00|5721.28|5721.28|5725.73|5725.73|5727.89|5727.89|5719.23|5719.23|0
1583322300000|2020-03-04 11:45:00|5725.96|5725.96|5718.56|5718.56|5727.33|5727.33|5717.43|5717.43|0
1583322600000|2020-03-04 11:50:00|5718.33|5718.33|5730.33|5730.33|5733.69|5733.69|5718.33|5718.33|0
1583322900000|2020-03-04 11:55:00|5731.01|5731.01|5738.49|5738.49|5739.18|5739.18|5730.33|5730.33|0
1583323200000|2020-03-04 12:00:00|5737.55|5737.55|5730.91|5730.91|5737.55|5737.55|5724.29|5724.29|0
1583323500000|2020-03-04 12:05:00|5730.79|5730.79|5746.84|5746.84|5747.86|5747.86|5730.79|5730.79|0
1583323800000|2020-03-04 12:10:00|5746.37|5746.37|5754.34|5754.34|5756.63|5756.63|5746.37|5746.37|0
1583324100000|2020-03-04 12:15:00|5755.03|5755.03|5754.66|5754.66|5756.03|5756.03|5750.94|5750.94|0
1583324400000|2020-03-04 12:20:00|5755.35|5755.35|5753.86|5753.86|5760.63|5760.63|5753.17|5753.17|0
1583324700000|2020-03-04 12:25:00|5754.54|5754.54|5752.18|5752.18|5756.48|5756.48|5750.68|5750.68|0
1583325000000|2020-03-04 12:30:00|5752.86|5752.86|5758.08|5758.08|5760.55|5760.55|5746.37|5746.37|0
1583325300000|2020-03-04 12:35:00|5755.34|5755.34|5745.57|5745.57|5759.06|5759.06|5745.57|5745.57|0
1583325600000|2020-03-04 12:40:00|5745.8|5745.8|5744.7|5744.7|5748.49|5748.49|5741.49|5741.49|0
1583325900000|2020-03-04 12:45:00|5744.01|5744.01|5756.32|5756.32|5756.32|5756.32|5744.01|5744.01|0
1583326200000|2020-03-04 12:50:00|5757|5757|5753.23|5753.23|5757.47|5757.47|5748.91|5748.91|0
1583326500000|2020-03-04 12:55:00|5753.12|5753.12|5741.2|5741.2|5757.71|5757.71|5741.2|5741.2|0
1583326800000|2020-03-04 13:00:00|5740.99|5740.99|5747.05|5747.05|5751.63|5751.63|5735.93|5735.93|0
1583327100000|2020-03-04 13:05:00|5746.36|5746.36|5741.36|5741.36|5748.83|5748.83|5738.05|5738.05|0
1583327400000|2020-03-04 13:10:00|5740.67|5740.67|5742.93|5742.93|5744.46|5744.46|5734.07|5734.07|0
1583327700000|2020-03-04 13:15:00|5743.61|5743.61|5743.88|5743.88|5744.3|5744.3|5737.95|5737.95|0
1583328000000|2020-03-04 13:20:00|5743.41|5743.41|5746.21|5746.21|5753.59|5753.59|5743.41|5743.41|0
1583328300000|2020-03-04 13:25:00|5746.1|5746.1|5745.21|5745.21|5754.02|5754.02|5744.52|5744.52|0
1583328600000|2020-03-04 13:30:00|5745.9|5745.9|5745.36|5745.36|5753.07|5753.07|5744.34|5744.34|0
1583328900000|2020-03-04 13:35:00|5742.62|5742.62|5748.56|5748.56|5752.16|5752.16|5741.65|5741.65|0
1583329200000|2020-03-04 13:40:00|5748.67|5748.67|5755.46|5755.46|5755.46|5755.46|5746.54|5746.54|0
1583329500000|2020-03-04 13:45:00|5755.7|5755.7|5762.5|5762.5|5762.75|5762.75|5752.56|5752.56|0
1583329800000|2020-03-04 13:50:00|5762.74|5762.74|5752.79|5752.79|5763.42|5763.42|5752.11|5752.11|0
1583330100000|2020-03-04 13:55:00|5753.12|5753.12|5750.53|5750.53|5757.4|5757.4|5748.31|5748.31|0
1583330400000|2020-03-04 14:00:00|5749.85|5749.85|5739.91|5739.91|5749.85|5749.85|5739.84|5739.84|0
1583330700000|2020-03-04 14:05:00|5740.03|5740.03|5747.44|5747.44|5747.44|5747.44|5738.2|5738.2|0
1583331000000|2020-03-04 14:10:00|5746.76|5746.76|5754.89|5754.89|5756.15|5756.15|5745.84|5745.84|0
1583331300000|2020-03-04 14:15:00|5754.55|5754.55|5755.57|5755.57|5764.4|5764.4|5753.42|5753.42|0
1583331600000|2020-03-04 14:20:00|5755.22|5755.22|5759.25|5759.25|5759.72|5759.72|5754.34|5754.34|0
1583331900000|2020-03-04 14:25:00|5759.72|5759.72|5766.84|5766.84|5769.38|5769.38|5756.89|5756.89|0
1583332200000|2020-03-04 14:30:00|5766.15|5766.15|5779.58|5779.58|5794.83|5794.83|5760.55|5760.55|0
1583332500000|2020-03-04 14:35:00|5778.89|5778.89|5762.07|5762.07|5781.06|5781.06|5751.9|5751.9|0
1583332800000|2020-03-04 14:40:00|5761.6|5761.6|5754.56|5754.56|5767.63|5767.63|5750.56|5750.56|0
1583333100000|2020-03-04 14:45:00|5754.68|5754.68|5748.73|5748.73|5755.36|5755.36|5744.78|5744.78|0
1583333400000|2020-03-04 14:50:00|5748.62|5748.62|5734.41|5734.41|5751.37|5751.37|5734.41|5734.41|0
1583333700000|2020-03-04 14:55:00|5735.1|5735.1|5745.87|5745.87|5748.44|5748.44|5729.97|5729.97|0
1583334000000|2020-03-04 15:00:00|5746.08|5746.08|5743.58|5743.58|5753.73|5753.73|5739.91|5739.91|0
1583334300000|2020-03-04 15:05:00|5742.89|5742.89|5748.71|5748.71|5753.07|5753.07|5735.41|5735.41|0
1583334600000|2020-03-04 15:10:00|5749.39|5749.39|5762.26|5762.26|5763.51|5763.51|5747.94|5747.94|0
1583334900000|2020-03-04 15:15:00|5764.55|5764.55|5775.75|5775.75|5775.75|5775.75|5760.45|5760.45|0
1583335200000|2020-03-04 15:20:00|5776.44|5776.44|5775.65|5775.65|5779.61|5779.61|5766.66|5766.66|0
1583335500000|2020-03-04 15:25:00|5774.96|5774.96|5775.94|5775.94|5778.46|5778.46|5769.84|5769.84|0
1583335800000|2020-03-04 15:30:00|5776.06|5776.06|5762.39|5762.39|5776.06|5776.06|5761.71|5761.71|0
1583336100000|2020-03-04 15:35:00|5761.71|5761.71|5759.2|5759.2|5768.29|5768.29|5756.45|5756.45|0
1583336400000|2020-03-04 15:40:00|5759.32|5759.32|5768.46|5768.46|5768.46|5768.46|5755.39|5755.39|0
1583336700000|2020-03-04 15:45:00|5769.15|5769.15|5779.61|5779.61|5779.68|5779.68|5769.15|5769.15|0
1583337000000|2020-03-04 15:50:00|5779.5|5779.5|5788.02|5788.02|5792.84|5792.84|5777.78|5777.78|0
1583337300000|2020-03-04 15:55:00|5787.68|5787.68|5794.31|5794.31|5796.03|5796.03|5784.86|5784.86|0
1583337600000|2020-03-04 16:00:00|5795|5795|5789.15|5789.15|5804.2|5804.2|5788.47|5788.47|0
1583337900000|2020-03-04 16:05:00|5786.41|5786.41|5786.28|5786.28|5796.71|5796.71|5778.76|5778.76|0
1583338200000|2020-03-04 16:10:00|5785.59|5785.59|5796.08|5796.08|5796.19|5796.19|5783.11|5783.11|0
1583338500000|2020-03-04 16:15:00|5796.31|5796.31|5795.33|5795.33|5797.78|5797.78|5788.74|5788.74|0
1583338800000|2020-03-04 16:20:00|5795.66|5795.66|5791.25|5791.25|5796.01|5796.01|5783.72|5783.72|0
1583339100000|2020-03-04 16:25:00|5791.93|5791.93|5808.17|5808.17|5808.85|5808.85|5788.67|5788.67|0
1583396100000|2020-03-05 08:15:00|5828.07|5828.07|5814.89|5814.89|5833.03|5833.03|5814.89|5814.89|0
1583396400000|2020-03-05 08:20:00|5815.58|5815.58|5799.39|5799.39|5815.58|5815.58|5799.39|5799.39|0
1583396700000|2020-03-05 08:25:00|5799.28|5799.28|5795.09|5795.09|5799.28|5799.28|5787.61|5787.61|0
1583397000000|2020-03-05 08:30:00|5795.2|5795.2|5805.64|5805.64|5806.48|5806.48|5793.31|5793.31|0
1583397300000|2020-03-05 08:35:00|5803.93|5803.93|5792.37|5792.37|5806.01|5806.01|5791.51|5791.51|0
1583397600000|2020-03-05 08:40:00|5792.57|5792.57|5794.03|5794.03|5798.28|5798.28|5791.83|5791.83|0
1583397900000|2020-03-05 08:45:00|5794.24|5794.24|5796.96|5796.96|5801.39|5801.39|5790.43|5790.43|0
1583398200000|2020-03-05 08:50:00|5797.08|5797.08|5805|5805|5808.2|5808.2|5796.7|5796.7|0
1583398500000|2020-03-05 08:55:00|5803.63|5803.63|5796.58|5796.58|5805.45|5805.45|5795.22|5795.22|0
1583398800000|2020-03-05 09:00:00|5796|5796|5799.48|5799.48|5803.02|5803.02|5788.36|5788.36|0
1583399100000|2020-03-05 09:05:00|5798.8|5798.8|5778.84|5778.84|5798.8|5798.8|5777.35|5777.35|0
1583399400000|2020-03-05 09:10:00|5778.15|5778.15|5788.21|5788.21|5788.56|5788.56|5771.8|5771.8|0
1583399700000|2020-03-05 09:15:00|5788.32|5788.32|5800.97|5800.97|5800.97|5800.97|5788.12|5788.12|0
1583400000000|2020-03-05 09:20:00|5800.74|5800.74|5794.99|5794.99|5800.98|5800.98|5793.42|5793.42|0
1583400300000|2020-03-05 09:25:00|5794.3|5794.3|5786.76|5786.76|5794.3|5794.3|5786.34|5786.34|0
1583400600000|2020-03-05 09:30:00|5787.45|5787.45|5773.59|5773.59|5790.5|5790.5|5772.79|5772.79|0
1583400900000|2020-03-05 09:35:00|5774.27|5774.27|5771.5|5771.5|5780.41|5780.41|5768.55|5768.55|0
1583401200000|2020-03-05 09:40:00|5772.87|5772.87|5776.46|5776.46|5778.06|5778.06|5770.13|5770.13|0
1583401500000|2020-03-05 09:45:00|5777.84|5777.84|5791.06|5791.06|5792.08|5792.08|5777.84|5777.84|0
1583401800000|2020-03-05 09:50:00|5790.37|5790.37|5786.26|5786.26|5790.37|5790.37|5776.13|5776.13|0
1583402100000|2020-03-05 09:55:00|5787.63|5787.63|5790.69|5790.69|5793.65|5793.65|5784.89|5784.89|0
1583402400000|2020-03-05 10:00:00|5793.43|5793.43|5791.06|5791.06|5793.47|5793.47|5783.08|5783.08|0
1583402700000|2020-03-05 10:05:00|5790.37|5790.37|5781.65|5781.65|5790.37|5790.37|5768.67|5768.67|0
1583403000000|2020-03-05 10:10:00|5782.11|5782.11|5780.82|5780.82|5787.08|5787.08|5779.39|5779.39|0
1583403300000|2020-03-05 10:15:00|5781.99|5781.99|5772.65|5772.65|5781.99|5781.99|5770.68|5770.68|0
1583403600000|2020-03-05 10:20:00|5772.44|5772.44|5769.75|5769.75|5773.87|5773.87|5764.84|5764.84|0
1583403900000|2020-03-05 10:25:00|5770.44|5770.44|5762.61|5762.61|5776.79|5776.79|5762.39|5762.39|0
1583404200000|2020-03-05 10:30:00|5763.3|5763.3|5761.51|5761.51|5765.53|5765.53|5761.27|5761.27|0
1583404500000|2020-03-05 10:35:00|5762.08|5762.08|5762.24|5762.24|5763.5|5763.5|5758.5|5758.5|0
1583404800000|2020-03-05 10:40:00|5761.56|5761.56|5754.8|5754.8|5761.56|5761.56|5751.11|5751.11|0
1583405100000|2020-03-05 10:45:00|5756.17|5756.17|5771.67|5771.67|5772.59|5772.59|5756.17|5756.17|0
1583405400000|2020-03-05 10:50:00|5772.36|5772.36|5766.63|5766.63|5773.43|5773.43|5765.16|5765.16|0
1583405700000|2020-03-05 10:55:00|5766.22|5766.22|5764.65|5764.65|5766.22|5766.22|5762.14|5762.14|0
1583406000000|2020-03-05 11:00:00|5764.85|5764.85|5767.37|5767.37|5774.45|5774.45|5764.85|5764.85|0
1583406300000|2020-03-05 11:05:00|5766.69|5766.69|5784.19|5784.19|5784.19|5784.19|5756.85|5756.85|0
1583406600000|2020-03-05 11:10:00|5784.4|5784.4|5782.38|5782.38|5786.68|5786.68|5780.78|5780.78|0
1583406900000|2020-03-05 11:15:00|5783.75|5783.75|5775.3|5775.3|5783.75|5783.75|5774.38|5774.38|0
1583407200000|2020-03-05 11:20:00|5775.99|5775.99|5776.76|5776.76|5781.81|5781.81|5771.6|5771.6|0
1583407500000|2020-03-05 11:25:00|5776.87|5776.87|5781.41|5781.41|5785.13|5785.13|5776.87|5776.87|0
1583407800000|2020-03-05 11:30:00|5781.53|5781.53|5779.48|5779.48|5785.77|5785.77|5777.64|5777.64|0
1583408100000|2020-03-05 11:35:00|5780.86|5780.86|5770.45|5770.45|5780.86|5780.86|5769.8|5769.8|0
1583408400000|2020-03-05 11:40:00|5771.82|5771.82|5775.59|5775.59|5777.3|5777.3|5771.82|5771.82|0
1583408700000|2020-03-05 11:45:00|5775.47|5775.47|5770.1|5770.1|5776.64|5776.64|5768.28|5768.28|0
1583409000000|2020-03-05 11:50:00|5770.45|5770.45|5769.4|5769.4|5778.98|5778.98|5767.34|5767.34|0
1583409300000|2020-03-05 11:55:00|5769.06|5769.06|5775.99|5775.99|5778.12|5778.12|5769.06|5769.06|0
1583409600000|2020-03-05 12:00:00|5774.85|5774.85|5771.23|5771.23|5777.2|5777.2|5762.6|5762.6|0
1583409900000|2020-03-05 12:05:00|5771.44|5771.44|5768.82|5768.82|5775.11|5775.11|5768.48|5768.48|0
1583410200000|2020-03-05 12:10:00|5770.05|5770.05|5770.17|5770.17|5772.44|5772.44|5766.99|5766.99|0
1583410500000|2020-03-05 12:15:00|5770.5|5770.5|5773.59|5773.59|5778.74|5778.74|5770.5|5770.5|0
1583410800000|2020-03-05 12:20:00|5773.8|5773.8|5774.73|5774.73|5781.74|5781.74|5771.64|5771.64|0
1583411100000|2020-03-05 12:25:00|5774.94|5774.94|5769.5|5769.5|5775.41|5775.41|5768.65|5768.65|0
1583411400000|2020-03-05 12:30:00|5769.39|5769.39|5781.57|5781.57|5781.81|5781.81|5769.39|5769.39|0
1583411700000|2020-03-05 12:35:00|5781.78|5781.78|5775.92|5775.92|5782.46|5782.46|5775.61|5775.61|0
1583412000000|2020-03-05 12:40:00|5774.9|5774.9|5782.51|5782.51|5782.51|5782.51|5773.46|5773.46|0
1583412300000|2020-03-05 12:45:00|5782.39|5782.39|5776.82|5776.82|5782.61|5782.61|5776.82|5776.82|0
1583412600000|2020-03-05 12:50:00|5777.51|5777.51|5781.46|5781.46|5781.46|5781.46|5775.59|5775.59|0
1583412900000|2020-03-05 12:55:00|5782.15|5782.15|5776.43|5776.43|5783.97|5783.97|5775.17|5775.17|0
1583413200000|2020-03-05 13:00:00|5775.74|5775.74|5767.43|5767.43|5775.98|5775.98|5767.43|5767.43|0
1583413500000|2020-03-05 13:05:00|5768.11|5768.11|5766.01|5766.01|5768.11|5768.11|5764.52|5764.52|0
1583413800000|2020-03-05 13:10:00|5766.22|5766.22|5768.16|5768.16|5768.26|5768.26|5765.21|5765.21|0
1583414100000|2020-03-05 13:15:00|5768.05|5768.05|5762.62|5762.62|5769.99|5769.99|5762.51|5762.51|0
1583414400000|2020-03-05 13:20:00|5762.42|5762.42|5752.14|5752.14|5763.89|5763.89|5752.14|5752.14|0
1583414700000|2020-03-05 13:25:00|5752.26|5752.26|5756.94|5756.94|5759.94|5759.94|5752.26|5752.26|0
1583415000000|2020-03-05 13:30:00|5757.17|5757.17|5755.11|5755.11|5759.2|5759.2|5755.11|5755.11|0
1583415300000|2020-03-05 13:35:00|5754.9|5754.9|5754.08|5754.08|5756.02|5756.02|5748.73|5748.73|0
1583415600000|2020-03-05 13:40:00|5754.77|5754.77|5761.41|5761.41|5761.41|5761.41|5754.1|5754.1|0
1583415900000|2020-03-05 13:45:00|5762.09|5762.09|5768.38|5768.38|5769.06|5769.06|5761.41|5761.41|0
1583416200000|2020-03-05 13:50:00|5769.75|5769.75|5776.64|5776.64|5781.9|5781.9|5767.46|5767.46|0
1583416500000|2020-03-05 13:55:00|5776.53|5776.53|5789.35|5789.35|5791.73|5791.73|5775.85|5775.85|0
1583416800000|2020-03-05 14:00:00|5788.67|5788.67|5788.93|5788.93|5790.36|5790.36|5785.51|5785.51|0
1583417100000|2020-03-05 14:05:00|5789.61|5789.61|5780.64|5780.64|5789.85|5789.85|5779.68|5779.68|0
1583417400000|2020-03-05 14:10:00|5780.84|5780.84|5771.94|5771.94|5782.95|5782.95|5770.57|5770.57|0
1583417700000|2020-03-05 14:15:00|5771.25|5771.25|5763.13|5763.13|5773.78|5773.78|5763.13|5763.13|0
1583418000000|2020-03-05 14:20:00|5762.91|5762.91|5755.3|5755.3|5766.31|5766.31|5755.3|5755.3|0
1583418300000|2020-03-05 14:25:00|5755.07|5755.07|5753.23|5753.23|5755.7|5755.7|5751.65|5751.65|0
1583418600000|2020-03-05 14:30:00|5752.55|5752.55|5760.59|5760.59|5761.4|5761.4|5751.86|5751.86|0
1583418900000|2020-03-05 14:35:00|5759.9|5759.9|5773.74|5773.74|5776.24|5776.24|5759.77|5759.77|0
1583419200000|2020-03-05 14:40:00|5773.95|5773.95|5777.45|5777.45|5778.94|5778.94|5772.36|5772.36|0
1583419500000|2020-03-05 14:45:00|5777.68|5777.68|5767.95|5767.95|5785.18|5785.18|5767.15|5767.15|0
1583419800000|2020-03-05 14:50:00|5767.61|5767.61|5772|5772|5777.77|5777.77|5766.7|5766.7|0
1583420100000|2020-03-05 14:55:00|5772.21|5772.21|5776.6|5776.6|5776.6|5776.6|5767.83|5767.83|0
1583420400000|2020-03-05 15:00:00|5775.37|5775.37|5767.3|5767.3|5777.74|5777.74|5767.3|5767.3|0
1583420700000|2020-03-05 15:05:00|5766.61|5766.61|5763.38|5763.38|5772.93|5772.93|5763.24|5763.24|0
1583421000000|2020-03-05 15:10:00|5764.75|5764.75|5765.49|5765.49|5765.63|5765.63|5759.47|5759.47|0
1583421300000|2020-03-05 15:15:00|5764.8|5764.8|5762.9|5762.9|5766.88|5766.88|5755.65|5755.65|0
1583421600000|2020-03-05 15:20:00|5763.24|5763.24|5765.63|5765.63|5770.71|5770.71|5761.5|5761.5|0
1583421900000|2020-03-05 15:25:00|5766.32|5766.32|5766.92|5766.92|5767.72|5767.72|5758.1|5758.1|0
1583422200000|2020-03-05 15:30:00|5767.03|5767.03|5775.12|5775.12|5779.81|5779.81|5767.03|5767.03|0
1583422500000|2020-03-05 15:35:00|5774.44|5774.44|5774.78|5774.78|5777.41|5777.41|5773.3|5773.3|0
1583422800000|2020-03-05 15:40:00|5775.13|5775.13|5780.87|5780.87|5783.37|5783.37|5773.89|5773.89|0
1583423100000|2020-03-05 15:45:00|5780.67|5780.67|5786.43|5786.43|5792.2|5792.2|5777.74|5777.74|0
1583423400000|2020-03-05 15:50:00|5785.52|5785.52|5793.15|5793.15|5793.52|5793.52|5781.35|5781.35|0
1583423700000|2020-03-05 15:55:00|5793.27|5793.27|5797.13|5797.13|5797.24|5797.24|5789.36|5789.36|0
1583424000000|2020-03-05 16:00:00|5796.89|5796.89|5809.59|5809.59|5812.37|5812.37|5794.72|5794.72|0
1583424300000|2020-03-05 16:05:00|5810.27|5810.27|5818.05|5818.05|5824.21|5824.21|5810.27|5810.27|0
1583424600000|2020-03-05 16:10:00|5817.37|5817.37|5821.88|5821.88|5822.3|5822.3|5814.87|5814.87|0
1583424900000|2020-03-05 16:15:00|5822.56|5822.56|5824.42|5824.42|5829.1|5829.1|5819.03|5819.03|0
1583425200000|2020-03-05 16:20:00|5823.73|5823.73|5821.3|5821.3|5824.42|5824.42|5815.59|5815.59|0
1583425500000|2020-03-05 16:25:00|5820.28|5820.28|5833.13|5833.13|5833.82|5833.82|5819.59|5819.59|0
1583396100000|2020-03-05 08:15:00|5828.07|5828.07|5814.89|5814.89|5833.03|5833.03|5814.89|5814.89|0
1583396400000|2020-03-05 08:20:00|5815.58|5815.58|5799.39|5799.39|5815.58|5815.58|5799.39|5799.39|0
1583396700000|2020-03-05 08:25:00|5799.28|5799.28|5795.09|5795.09|5799.28|5799.28|5787.61|5787.61|0
1583397000000|2020-03-05 08:30:00|5795.2|5795.2|5805.64|5805.64|5806.48|5806.48|5793.31|5793.31|0
1583397300000|2020-03-05 08:35:00|5803.93|5803.93|5792.37|5792.37|5806.01|5806.01|5791.51|5791.51|0
1583397600000|2020-03-05 08:40:00|5792.57|5792.57|5794.03|5794.03|5798.28|5798.28|5791.83|5791.83|0
1583397900000|2020-03-05 08:45:00|5794.24|5794.24|5796.96|5796.96|5801.39|5801.39|5790.43|5790.43|0
1583398200000|2020-03-05 08:50:00|5797.08|5797.08|5805|5805|5808.2|5808.2|5796.7|5796.7|0
1583398500000|2020-03-05 08:55:00|5803.63|5803.63|5796.58|5796.58|5805.45|5805.45|5795.22|5795.22|0
1583398800000|2020-03-05 09:00:00|5796|5796|5799.48|5799.48|5803.02|5803.02|5788.36|5788.36|0
1583399100000|2020-03-05 09:05:00|5798.8|5798.8|5778.84|5778.84|5798.8|5798.8|5777.35|5777.35|0
1583399400000|2020-03-05 09:10:00|5778.15|5778.15|5788.21|5788.21|5788.56|5788.56|5771.8|5771.8|0
1583399700000|2020-03-05 09:15:00|5788.32|5788.32|5800.97|5800.97|5800.97|5800.97|5788.12|5788.12|0
1583400000000|2020-03-05 09:20:00|5800.74|5800.74|5794.99|5794.99|5800.98|5800.98|5793.42|5793.42|0
1583400300000|2020-03-05 09:25:00|5794.3|5794.3|5786.76|5786.76|5794.3|5794.3|5786.34|5786.34|0
1583400600000|2020-03-05 09:30:00|5787.45|5787.45|5773.59|5773.59|5790.5|5790.5|5772.79|5772.79|0
1583400900000|2020-03-05 09:35:00|5774.27|5774.27|5771.5|5771.5|5780.41|5780.41|5768.55|5768.55|0
1583401200000|2020-03-05 09:40:00|5772.87|5772.87|5776.46|5776.46|5778.06|5778.06|5770.13|5770.13|0
1583401500000|2020-03-05 09:45:00|5777.84|5777.84|5791.06|5791.06|5792.08|5792.08|5777.84|5777.84|0
1583401800000|2020-03-05 09:50:00|5790.37|5790.37|5786.26|5786.26|5790.37|5790.37|5776.13|5776.13|0
1583402100000|2020-03-05 09:55:00|5787.63|5787.63|5790.69|5790.69|5793.65|5793.65|5784.89|5784.89|0
1583402400000|2020-03-05 10:00:00|5793.43|5793.43|5791.06|5791.06|5793.47|5793.47|5783.08|5783.08|0
1583402700000|2020-03-05 10:05:00|5790.37|5790.37|5781.65|5781.65|5790.37|5790.37|5768.67|5768.67|0
1583403000000|2020-03-05 10:10:00|5782.11|5782.11|5780.82|5780.82|5787.08|5787.08|5779.39|5779.39|0
1583403300000|2020-03-05 10:15:00|5781.99|5781.99|5772.65|5772.65|5781.99|5781.99|5770.68|5770.68|0
1583403600000|2020-03-05 10:20:00|5772.44|5772.44|5769.75|5769.75|5773.87|5773.87|5764.84|5764.84|0
1583403900000|2020-03-05 10:25:00|5770.44|5770.44|5762.61|5762.61|5776.79|5776.79|5762.39|5762.39|0
1583404200000|2020-03-05 10:30:00|5763.3|5763.3|5761.51|5761.51|5765.53|5765.53|5761.27|5761.27|0
1583404500000|2020-03-05 10:35:00|5762.08|5762.08|5762.24|5762.24|5763.5|5763.5|5758.5|5758.5|0
1583404800000|2020-03-05 10:40:00|5761.56|5761.56|5754.8|5754.8|5761.56|5761.56|5751.11|5751.11|0
1583405100000|2020-03-05 10:45:00|5756.17|5756.17|5771.67|5771.67|5772.59|5772.59|5756.17|5756.17|0
1583405400000|2020-03-05 10:50:00|5772.36|5772.36|5766.63|5766.63|5773.43|5773.43|5765.16|5765.16|0
1583405700000|2020-03-05 10:55:00|5766.22|5766.22|5764.65|5764.65|5766.22|5766.22|5762.14|5762.14|0
1583406000000|2020-03-05 11:00:00|5764.85|5764.85|5767.37|5767.37|5774.45|5774.45|5764.85|5764.85|0
1583406300000|2020-03-05 11:05:00|5766.69|5766.69|5784.19|5784.19|5784.19|5784.19|5756.85|5756.85|0
1583406600000|2020-03-05 11:10:00|5784.4|5784.4|5782.38|5782.38|5786.68|5786.68|5780.78|5780.78|0
1583406900000|2020-03-05 11:15:00|5783.75|5783.75|5775.3|5775.3|5783.75|5783.75|5774.38|5774.38|0
1583407200000|2020-03-05 11:20:00|5775.99|5775.99|5776.76|5776.76|5781.81|5781.81|5771.6|5771.6|0
1583407500000|2020-03-05 11:25:00|5776.87|5776.87|5781.41|5781.41|5785.13|5785.13|5776.87|5776.87|0
1583407800000|2020-03-05 11:30:00|5781.53|5781.53|5779.48|5779.48|5785.77|5785.77|5777.64|5777.64|0
1583408100000|2020-03-05 11:35:00|5780.86|5780.86|5770.45|5770.45|5780.86|5780.86|5769.8|5769.8|0
1583408400000|2020-03-05 11:40:00|5771.82|5771.82|5775.59|5775.59|5777.3|5777.3|5771.82|5771.82|0
1583408700000|2020-03-05 11:45:00|5775.47|5775.47|5770.1|5770.1|5776.64|5776.64|5768.28|5768.28|0
1583409000000|2020-03-05 11:50:00|5770.45|5770.45|5769.4|5769.4|5778.98|5778.98|5767.34|5767.34|0
1583409300000|2020-03-05 11:55:00|5769.06|5769.06|5775.99|5775.99|5778.12|5778.12|5769.06|5769.06|0
1583409600000|2020-03-05 12:00:00|5774.85|5774.85|5771.23|5771.23|5777.2|5777.2|5762.6|5762.6|0
1583409900000|2020-03-05 12:05:00|5771.44|5771.44|5768.82|5768.82|5775.11|5775.11|5768.48|5768.48|0
1583410200000|2020-03-05 12:10:00|5770.05|5770.05|5770.17|5770.17|5772.44|5772.44|5766.99|5766.99|0
1583410500000|2020-03-05 12:15:00|5770.5|5770.5|5773.59|5773.59|5778.74|5778.74|5770.5|5770.5|0
1583410800000|2020-03-05 12:20:00|5773.8|5773.8|5774.73|5774.73|5781.74|5781.74|5771.64|5771.64|0
1583411100000|2020-03-05 12:25:00|5774.94|5774.94|5769.5|5769.5|5775.41|5775.41|5768.65|5768.65|0
1583411400000|2020-03-05 12:30:00|5769.39|5769.39|5781.57|5781.57|5781.81|5781.81|5769.39|5769.39|0
1583411700000|2020-03-05 12:35:00|5781.78|5781.78|5775.92|5775.92|5782.46|5782.46|5775.61|5775.61|0
1583412000000|2020-03-05 12:40:00|5774.9|5774.9|5782.51|5782.51|5782.51|5782.51|5773.46|5773.46|0
1583412300000|2020-03-05 12:45:00|5782.39|5782.39|5776.82|5776.82|5782.61|5782.61|5776.82|5776.82|0
1583412600000|2020-03-05 12:50:00|5777.51|5777.51|5781.46|5781.46|5781.46|5781.46|5775.59|5775.59|0
1583412900000|2020-03-05 12:55:00|5782.15|5782.15|5776.43|5776.43|5783.97|5783.97|5775.17|5775.17|0
1583413200000|2020-03-05 13:00:00|5775.74|5775.74|5767.43|5767.43|5775.98|5775.98|5767.43|5767.43|0
1583413500000|2020-03-05 13:05:00|5768.11|5768.11|5766.01|5766.01|5768.11|5768.11|5764.52|5764.52|0
1583413800000|2020-03-05 13:10:00|5766.22|5766.22|5768.16|5768.16|5768.26|5768.26|5765.21|5765.21|0
1583414100000|2020-03-05 13:15:00|5768.05|5768.05|5762.62|5762.62|5769.99|5769.99|5762.51|5762.51|0
1583414400000|2020-03-05 13:20:00|5762.42|5762.42|5752.14|5752.14|5763.89|5763.89|5752.14|5752.14|0
1583414700000|2020-03-05 13:25:00|5752.26|5752.26|5756.94|5756.94|5759.94|5759.94|5752.26|5752.26|0
1583415000000|2020-03-05 13:30:00|5757.17|5757.17|5755.11|5755.11|5759.2|5759.2|5755.11|5755.11|0
1583415300000|2020-03-05 13:35:00|5754.9|5754.9|5754.08|5754.08|5756.02|5756.02|5748.73|5748.73|0
1583415600000|2020-03-05 13:40:00|5754.77|5754.77|5761.41|5761.41|5761.41|5761.41|5754.1|5754.1|0
1583415900000|2020-03-05 13:45:00|5762.09|5762.09|5768.38|5768.38|5769.06|5769.06|5761.41|5761.41|0
1583416200000|2020-03-05 13:50:00|5769.75|5769.75|5776.64|5776.64|5781.9|5781.9|5767.46|5767.46|0
1583416500000|2020-03-05 13:55:00|5776.53|5776.53|5789.35|5789.35|5791.73|5791.73|5775.85|5775.85|0
1583416800000|2020-03-05 14:00:00|5788.67|5788.67|5788.93|5788.93|5790.36|5790.36|5785.51|5785.51|0
1583417100000|2020-03-05 14:05:00|5789.61|5789.61|5780.64|5780.64|5789.85|5789.85|5779.68|5779.68|0
1583417400000|2020-03-05 14:10:00|5780.84|5780.84|5771.94|5771.94|5782.95|5782.95|5770.57|5770.57|0
1583417700000|2020-03-05 14:15:00|5771.25|5771.25|5763.13|5763.13|5773.78|5773.78|5763.13|5763.13|0
1583418000000|2020-03-05 14:20:00|5762.91|5762.91|5755.3|5755.3|5766.31|5766.31|5755.3|5755.3|0
1583418300000|2020-03-05 14:25:00|5755.07|5755.07|5753.23|5753.23|5755.7|5755.7|5751.65|5751.65|0
1583418600000|2020-03-05 14:30:00|5752.55|5752.55|5760.59|5760.59|5761.4|5761.4|5751.86|5751.86|0
1583418900000|2020-03-05 14:35:00|5759.9|5759.9|5773.74|5773.74|5776.24|5776.24|5759.77|5759.77|0
1583419200000|2020-03-05 14:40:00|5773.95|5773.95|5777.45|5777.45|5778.94|5778.94|5772.36|5772.36|0
1583419500000|2020-03-05 14:45:00|5777.68|5777.68|5767.95|5767.95|5785.18|5785.18|5767.15|5767.15|0
1583419800000|2020-03-05 14:50:00|5767.61|5767.61|5772|5772|5777.77|5777.77|5766.7|5766.7|0
1583420100000|2020-03-05 14:55:00|5772.21|5772.21|5776.6|5776.6|5776.6|5776.6|5767.83|5767.83|0
1583420400000|2020-03-05 15:00:00|5775.37|5775.37|5767.3|5767.3|5777.74|5777.74|5767.3|5767.3|0
1583420700000|2020-03-05 15:05:00|5766.61|5766.61|5763.38|5763.38|5772.93|5772.93|5763.24|5763.24|0
1583421000000|2020-03-05 15:10:00|5764.75|5764.75|5765.49|5765.49|5765.63|5765.63|5759.47|5759.47|0
1583421300000|2020-03-05 15:15:00|5764.8|5764.8|5762.9|5762.9|5766.88|5766.88|5755.65|5755.65|0
1583421600000|2020-03-05 15:20:00|5763.24|5763.24|5765.63|5765.63|5770.71|5770.71|5761.5|5761.5|0
1583421900000|2020-03-05 15:25:00|5766.32|5766.32|5766.92|5766.92|5767.72|5767.72|5758.1|5758.1|0
1583422200000|2020-03-05 15:30:00|5767.03|5767.03|5775.12|5775.12|5779.81|5779.81|5767.03|5767.03|0
1583422500000|2020-03-05 15:35:00|5774.44|5774.44|5774.78|5774.78|5777.41|5777.41|5773.3|5773.3|0
1583422800000|2020-03-05 15:40:00|5775.13|5775.13|5780.87|5780.87|5783.37|5783.37|5773.89|5773.89|0
1583423100000|2020-03-05 15:45:00|5780.67|5780.67|5786.43|5786.43|5792.2|5792.2|5777.74|5777.74|0
1583423400000|2020-03-05 15:50:00|5785.52|5785.52|5793.15|5793.15|5793.52|5793.52|5781.35|5781.35|0
1583423700000|2020-03-05 15:55:00|5793.27|5793.27|5797.13|5797.13|5797.24|5797.24|5789.36|5789.36|0
1583424000000|2020-03-05 16:00:00|5796.89|5796.89|5809.59|5809.59|5812.37|5812.37|5794.72|5794.72|0
1583424300000|2020-03-05 16:05:00|5810.27|5810.27|5818.05|5818.05|5824.21|5824.21|5810.27|5810.27|0
1583424600000|2020-03-05 16:10:00|5817.37|5817.37|5821.88|5821.88|5822.3|5822.3|5814.87|5814.87|0
1583424900000|2020-03-05 16:15:00|5822.56|5822.56|5824.42|5824.42|5829.1|5829.1|5819.03|5819.03|0
1583425200000|2020-03-05 16:20:00|5823.73|5823.73|5821.3|5821.3|5824.42|5824.42|5815.59|5815.59|0
1583425500000|2020-03-05 16:25:00|5820.28|5820.28|5833.13|5833.13|5833.82|5833.82|5819.59|5819.59|0
1583482500000|2020-03-06 08:15:00|5766.02|5766.02|5775.05|5775.05|5775.05|5775.05|5761.01|5761.01|0
1583482800000|2020-03-06 08:20:00|5774.82|5774.82|5761.57|5761.57|5775.96|5775.96|5761.12|5761.12|0
1583483100000|2020-03-06 08:25:00|5762.26|5762.26|5753.46|5753.46|5762.94|5762.94|5749.95|5749.95|0
1583483400000|2020-03-06 08:30:00|5755.75|5755.75|5747.52|5747.52|5762.48|5762.48|5746.69|5746.69|0
1583483700000|2020-03-06 08:35:00|5747.31|5747.31|5732.81|5732.81|5749.37|5749.37|5726.53|5726.53|0
1583484000000|2020-03-06 08:40:00|5731.44|5731.44|5737.47|5737.47|5738.09|5738.09|5727.62|5727.62|0
1583484300000|2020-03-06 08:45:00|5737.36|5737.36|5741.52|5741.52|5744.04|5744.04|5735.76|5735.76|0
1583484600000|2020-03-06 08:50:00|5741.72|5741.72|5726.79|5726.79|5741.72|5741.72|5715.56|5715.56|0
1583484900000|2020-03-06 08:55:00|5726.99|5726.99|5736.06|5736.06|5739.67|5739.67|5726.57|5726.57|0
1583485200000|2020-03-06 09:00:00|5734.85|5734.85|5747.43|5747.43|5747.43|5747.43|5734.85|5734.85|0
1583485500000|2020-03-06 09:05:00|5748.11|5748.11|5761.42|5761.42|5772.35|5772.35|5748.11|5748.11|0
1583485800000|2020-03-06 09:10:00|5761.15|5761.15|5740.63|5740.63|5761.15|5761.15|5740.22|5740.22|0
1583486100000|2020-03-06 09:15:00|5742.01|5742.01|5739.85|5739.85|5742.21|5742.21|5729.05|5729.05|0
1583486400000|2020-03-06 09:20:00|5739.97|5739.97|5718.75|5718.75|5740.1|5740.1|5718.07|5718.07|0
1583486700000|2020-03-06 09:25:00|5720.6|5720.6|5718.63|5718.63|5727.4|5727.4|5717.63|5717.63|0
1583487000000|2020-03-06 09:30:00|5718.74|5718.74|5717.35|5717.35|5720.53|5720.53|5708.13|5708.13|0
1583487300000|2020-03-06 09:35:00|5716.67|5716.67|5709.19|5709.19|5719.79|5719.79|5701.46|5701.46|0
1583487600000|2020-03-06 09:40:00|5709.87|5709.87|5713.4|5713.4|5722.57|5722.57|5709.87|5709.87|0
1583487900000|2020-03-06 09:45:00|5712.94|5712.94|5700.42|5700.42|5714.82|5714.82|5700.42|5700.42|0
1583488200000|2020-03-06 09:50:00|5699.73|5699.73|5696.04|5696.04|5708.94|5708.94|5696.04|5696.04|0
1583488500000|2020-03-06 09:55:00|5694.64|5694.64|5690.97|5690.97|5696.58|5696.58|5689.33|5689.33|0
1583488800000|2020-03-06 10:00:00|5691.09|5691.09|5684.13|5684.13|5699.4|5699.4|5684.13|5684.13|0
1583489100000|2020-03-06 10:05:00|5684.82|5684.82|5688.6|5688.6|5691.09|5691.09|5682.07|5682.07|0
1583489400000|2020-03-06 10:10:00|5688.83|5688.83|5686.12|5686.12|5688.83|5688.83|5683.05|5683.05|0
1583489700000|2020-03-06 10:15:00|5686.24|5686.24|5675.71|5675.71|5686.24|5686.24|5670.69|5670.69|0
1583490000000|2020-03-06 10:20:00|5675.03|5675.03|5659.45|5659.45|5675.03|5675.03|5658.34|5658.34|0
1583490300000|2020-03-06 10:25:00|5661.3|5661.3|5664.82|5664.82|5670.03|5670.03|5657.74|5657.74|0
1583490600000|2020-03-06 10:30:00|5664.93|5664.93|5661.6|5661.6|5664.93|5664.93|5654.77|5654.77|0
1583490900000|2020-03-06 10:35:00|5661.49|5661.49|5660.18|5660.18|5662.97|5662.97|5651.17|5651.17|0
1583491200000|2020-03-06 10:40:00|5660.29|5660.29|5667.23|5667.23|5667.23|5667.23|5659.2|5659.2|0
1583491500000|2020-03-06 10:45:00|5667.69|5667.69|5673.51|5673.51|5674.43|5674.43|5664.54|5664.54|0
1583491800000|2020-03-06 10:50:00|5674.2|5674.2|5691.96|5691.96|5691.96|5691.96|5674.2|5674.2|0
1583492100000|2020-03-06 10:55:00|5691.27|5691.27|5708.24|5708.24|5712.12|5712.12|5686.07|5686.07|0
1583492400000|2020-03-06 11:00:00|5708|5708|5725.91|5725.91|5726.59|5726.59|5703.79|5703.79|0
1583492700000|2020-03-06 11:05:00|5726.59|5726.59|5723.01|5723.01|5730.29|5730.29|5719.3|5719.3|0
1583493000000|2020-03-06 11:10:00|5722.33|5722.33|5715.46|5715.46|5723.91|5723.91|5714.78|5714.78|0
1583493300000|2020-03-06 11:15:00|5715.6|5715.6|5718.81|5718.81|5726.47|5726.47|5715.6|5715.6|0
1583493600000|2020-03-06 11:20:00|5717.44|5717.44|5715.97|5715.97|5723.22|5723.22|5715.63|5715.63|0
1583493900000|2020-03-06 11:25:00|5715.29|5715.29|5702.42|5702.42|5716.38|5716.38|5701.94|5701.94|0
1583494200000|2020-03-06 11:30:00|5701.96|5701.96|5698.57|5698.57|5710.11|5710.11|5698.57|5698.57|0
1583494500000|2020-03-06 11:35:00|5698.69|5698.69|5706.63|5706.63|5709.7|5709.7|5698.66|5698.66|0
1583494800000|2020-03-06 11:40:00|5705.94|5705.94|5707.71|5707.71|5707.71|5707.71|5700.22|5700.22|0
1583495100000|2020-03-06 11:45:00|5708.39|5708.39|5701.51|5701.51|5713.09|5713.09|5700.32|5700.32|0
1583495400000|2020-03-06 11:50:00|5702.52|5702.52|5704.34|5704.34|5712.71|5712.71|5701.69|5701.69|0
1583495700000|2020-03-06 11:55:00|5704.46|5704.46|5698.73|5698.73|5704.81|5704.81|5694.36|5694.36|0
1583496000000|2020-03-06 12:00:00|5699.07|5699.07|5701.14|5701.14|5709.84|5709.84|5698.09|5698.09|0
1583496300000|2020-03-06 12:05:00|5701.72|5701.72|5695.72|5695.72|5702.27|5702.27|5691.9|5691.9|0
1583496600000|2020-03-06 12:10:00|5695.86|5695.86|5699.85|5699.85|5699.85|5699.85|5688.3|5688.3|0
1583496900000|2020-03-06 12:15:00|5700.07|5700.07|5699.92|5699.92|5706.51|5706.51|5694.11|5694.11|0
1583497200000|2020-03-06 12:20:00|5700.6|5700.6|5693.25|5693.25|5700.6|5700.6|5692.77|5692.77|0
1583497500000|2020-03-06 12:25:00|5692.98|5692.98|5689.18|5689.18|5692.98|5692.98|5686.78|5686.78|0
1583497800000|2020-03-06 12:30:00|5688.97|5688.97|5690.08|5690.08|5693.11|5693.11|5688.56|5688.56|0
1583498100000|2020-03-06 12:35:00|5689.39|5689.39|5683.9|5683.9|5689.77|5689.77|5683.77|5683.77|0
1583498400000|2020-03-06 12:40:00|5683.79|5683.79|5675.64|5675.64|5683.79|5683.79|5673.85|5673.85|0
1583498700000|2020-03-06 12:45:00|5675.78|5675.78|5663.18|5663.18|5675.78|5675.78|5663.06|5663.06|0
1583499000000|2020-03-06 12:50:00|5662.64|5662.64|5662.49|5662.49|5663.18|5663.18|5655.62|5655.62|0
1583499300000|2020-03-06 12:55:00|5662.28|5662.28|5661.39|5661.39|5662.99|5662.99|5656.68|5656.68|0
1583499600000|2020-03-06 13:00:00|5660.7|5660.7|5649.8|5649.8|5667.72|5667.72|5649.8|5649.8|0
1583499900000|2020-03-06 13:05:00|5649.11|5649.11|5639.84|5639.84|5653.57|5653.57|5639.84|5639.84|0
1583500200000|2020-03-06 13:10:00|5641.21|5641.21|5645.23|5645.23|5645.92|5645.92|5639.81|5639.81|0
1583500500000|2020-03-06 13:15:00|5645.57|5645.57|5644.68|5644.68|5648.87|5648.87|5642.87|5642.87|0
1583500800000|2020-03-06 13:20:00|5644.79|5644.79|5640.89|5640.89|5647.43|5647.43|5639.2|5639.2|0
1583501100000|2020-03-06 13:25:00|5641.58|5641.58|5650.26|5650.26|5651.1|5651.1|5641.58|5641.58|0
1583501400000|2020-03-06 13:30:00|5651.2|5651.2|5649.41|5649.41|5655.1|5655.1|5641.76|5641.76|0
1583501700000|2020-03-06 13:35:00|5650.12|5650.12|5659.86|5659.86|5669.78|5669.78|5650.12|5650.12|0
1583502000000|2020-03-06 13:40:00|5660.09|5660.09|5659.97|5659.97|5660.09|5660.09|5653.95|5653.95|0
1583502300000|2020-03-06 13:45:00|5660.24|5660.24|5673.05|5673.05|5673.79|5673.79|5657.84|5657.84|0
1583502600000|2020-03-06 13:50:00|5673.87|5673.87|5678.03|5678.03|5679.61|5679.61|5669.57|5669.57|0
1583502900000|2020-03-06 13:55:00|5678.72|5678.72|5672.9|5672.9|5689.33|5689.33|5672.02|5672.02|0
1583503200000|2020-03-06 14:00:00|5672.22|5672.22|5660.87|5660.87|5672.22|5672.22|5660.87|5660.87|0
1583503500000|2020-03-06 14:05:00|5659.84|5659.84|5651.91|5651.91|5661.89|5661.89|5651.67|5651.67|0
1583503800000|2020-03-06 14:10:00|5652.6|5652.6|5651.67|5651.67|5657.1|5657.1|5650.17|5650.17|0
1583504100000|2020-03-06 14:15:00|5651.78|5651.78|5628.84|5628.84|5652.58|5652.58|5627.54|5627.54|0
1583504400000|2020-03-06 14:20:00|5628.61|5628.61|5612.5|5612.5|5628.61|5628.61|5609.66|5609.66|0
1583504700000|2020-03-06 14:25:00|5612.38|5612.38|5604.7|5604.7|5612.59|5612.59|5600.59|5600.59|0
1583505000000|2020-03-06 14:30:00|5603.33|5603.33|5599.36|5599.36|5623.08|5623.08|5596.41|5596.41|0
1583505300000|2020-03-06 14:35:00|5598.67|5598.67|5574.9|5574.9|5602.76|5602.76|5574.8|5574.8|0
1583505600000|2020-03-06 14:40:00|5574.21|5574.21|5573.7|5573.7|5583.92|5583.92|5566.12|5566.12|0
1583505900000|2020-03-06 14:45:00|5572.89|5572.89|5560.19|5560.19|5578.51|5578.51|5560.19|5560.19|0
1583506200000|2020-03-06 14:50:00|5560.08|5560.08|5578.03|5578.03|5578.03|5578.03|5559.39|5559.39|0
1583506500000|2020-03-06 14:55:00|5578.72|5578.72|5578.1|5578.1|5587.82|5587.82|5569.37|5569.37|0
1583506800000|2020-03-06 15:00:00|5578.32|5578.32|5576.22|5576.22|5585.5|5585.5|5567.18|5567.18|0
1583507100000|2020-03-06 15:05:00|5576.9|5576.9|5567.79|5567.79|5581.94|5581.94|5565.53|5565.53|0
1583507400000|2020-03-06 15:10:00|5565.73|5565.73|5569.42|5569.42|5571.25|5571.25|5557.54|5557.54|0
1583507700000|2020-03-06 15:15:00|5569.89|5569.89|5563.16|5563.16|5573.74|5573.74|5563.16|5563.16|0
1583508000000|2020-03-06 15:20:00|5562.47|5562.47|5554.84|5554.84|5565.48|5565.48|5548.62|5548.62|0
1583508300000|2020-03-06 15:25:00|5554.16|5554.16|5578.99|5578.99|5578.99|5578.99|5553.2|5553.2|0
1583508600000|2020-03-06 15:30:00|5578.86|5578.86|5598.63|5598.63|5598.78|5598.78|5578.45|5578.45|0
1583508900000|2020-03-06 15:35:00|5600|5600|5628.08|5628.08|5629.45|5629.45|5595.65|5595.65|0
1583509200000|2020-03-06 15:40:00|5627.39|5627.39|5623.15|5623.15|5641.22|5641.22|5620.71|5620.71|0
1583509500000|2020-03-06 15:45:00|5624.07|5624.07|5643.57|5643.57|5643.57|5643.57|5623.92|5623.92|0
1583509800000|2020-03-06 15:50:00|5643.8|5643.8|5633.41|5633.41|5647.15|5647.15|5625.82|5625.82|0
1583510100000|2020-03-06 15:55:00|5632.73|5632.73|5640.42|5640.42|5640.76|5640.76|5621.18|5621.18|0
1583510400000|2020-03-06 16:00:00|5640.53|5640.53|5631.93|5631.93|5644.56|5644.56|5626.54|5626.54|0
1583510700000|2020-03-06 16:05:00|5630.56|5630.56|5623.85|5623.85|5632.89|5632.89|5623.62|5623.62|0
1583511000000|2020-03-06 16:10:00|5623.17|5623.17|5608.54|5608.54|5624.3|5624.3|5607.14|5607.14|0
1583511300000|2020-03-06 16:15:00|5608.75|5608.75|5598.26|5598.26|5612.3|5612.3|5597.46|5597.46|0
1583511600000|2020-03-06 16:20:00|5596.76|5596.76|5597.33|5597.33|5606.09|5606.09|5591.36|5591.36|0
1583511900000|2020-03-06 16:25:00|5598.01|5598.01|5612.28|5612.28|5614.88|5614.88|5595.54|5595.54|0
1583741700000|2020-03-09 08:15:00|5282.84|5282.84|5277.49|5277.49|5299.28|5299.28|5269.9|5269.9|0
1583742000000|2020-03-09 08:20:00|5276.87|5276.87|5301.78|5301.78|5308.05|5308.05|5275.95|5275.95|0
1583742300000|2020-03-09 08:25:00|5300.75|5300.75|5280.6|5280.6|5301.61|5301.61|5269.12|5269.12|0
1583742600000|2020-03-09 08:30:00|5280.72|5280.72|5289.22|5289.22|5290.47|5290.47|5272.19|5272.19|0
1583742900000|2020-03-09 08:35:00|5289.35|5289.35|5310|5310|5314.28|5314.28|5289.35|5289.35|0
1583743200000|2020-03-09 08:40:00|5312.06|5312.06|5354.9|5354.9|5357.98|5357.98|5303.61|5303.61|0
1583743500000|2020-03-09 08:45:00|5357.98|5357.98|5377.64|5377.64|5379.53|5379.53|5355.76|5355.76|0
1583743800000|2020-03-09 08:50:00|5378.1|5378.1|5381.69|5381.69|5398.09|5398.09|5368.95|5368.95|0
1583744100000|2020-03-09 08:55:00|5381.35|5381.35|5391.07|5391.07|5400.77|5400.77|5376.31|5376.31|0
1583744400000|2020-03-09 09:00:00|5392.28|5392.28|5409.52|5409.52|5410.68|5410.68|5387.9|5387.9|0
1583744700000|2020-03-09 09:05:00|5407.8|5407.8|5425.95|5425.95|5428.49|5428.49|5404.33|5404.33|0
1583745000000|2020-03-09 09:10:00|5426.41|5426.41|5437.98|5437.98|5451.74|5451.74|5417.67|5417.67|0
1583745300000|2020-03-09 09:15:00|5438.3|5438.3|5453.45|5453.45|5453.45|5453.45|5438.3|5438.3|0
1583745600000|2020-03-09 09:20:00|5454.62|5454.62|5487.93|5487.93|5490.95|5490.95|5454.62|5454.62|0
1583745900000|2020-03-09 09:25:00|5485.87|5485.87|5492.56|5492.56|5514.87|5514.87|5473.72|5473.72|0
1583746200000|2020-03-09 09:30:00|5489.61|5489.61|5444.91|5444.91|5493.49|5493.49|5443.77|5443.77|0
1583746500000|2020-03-09 09:35:00|5445.12|5445.12|5441.05|5441.05|5455.65|5455.65|5435.6|5435.6|0
1583746800000|2020-03-09 09:40:00|5441.45|5441.45|5467.52|5467.52|5467.52|5467.52|5436.62|5436.62|0
1583747100000|2020-03-09 09:45:00|5468.21|5468.21|5432.27|5432.27|5470.49|5470.49|5431.38|5431.38|0
1583747400000|2020-03-09 09:50:00|5429.18|5429.18|5405.98|5405.98|5434.37|5434.37|5405.98|5405.98|0
1583747700000|2020-03-09 09:55:00|5405.64|5405.64|5389.01|5389.01|5410.86|5410.86|5389.01|5389.01|0
1583748000000|2020-03-09 10:00:00|5386.27|5386.27|5375.14|5375.14|5390.29|5390.29|5370.73|5370.73|0
1583748300000|2020-03-09 10:05:00|5371.41|5371.41|5368.18|5368.18|5372.28|5372.28|5367.19|5367.19|0
1583748600000|2020-03-09 10:10:00|5367.84|5367.84|5367.09|5367.09|5376.95|5376.95|5367.09|5367.09|0
1583748900000|2020-03-09 10:15:00|5366.89|5366.89|5373.8|5373.8|5374.22|5374.22|5361.32|5361.32|0
1583749200000|2020-03-09 10:20:00|5373.57|5373.57|5374.91|5374.91|5379.5|5379.5|5365.85|5365.85|0
1583749500000|2020-03-09 10:25:00|5375.32|5375.32|5401.57|5401.57|5401.57|5401.57|5375.32|5375.32|0
1583749800000|2020-03-09 10:30:00|5401.68|5401.68|5394.46|5394.46|5403.98|5403.98|5388.14|5388.14|0
1583750100000|2020-03-09 10:35:00|5394.05|5394.05|5388.62|5388.62|5398.28|5398.28|5377.57|5377.57|0
1583750400000|2020-03-09 10:40:00|5388.5|5388.5|5390.15|5390.15|5391.59|5391.59|5373.05|5373.05|0
1583750700000|2020-03-09 10:45:00|5389.94|5389.94|5386.91|5386.91|5394.42|5394.42|5383.9|5383.9|0
1583751000000|2020-03-09 10:50:00|5383|5383|5398.76|5398.76|5398.76|5398.76|5377.96|5377.96|0
1583751300000|2020-03-09 10:55:00|5398.99|5398.99|5418.07|5418.07|5425.05|5425.05|5397.76|5397.76|0
1583751600000|2020-03-09 11:00:00|5416.7|5416.7|5405.71|5405.71|5418.97|5418.97|5404.09|5404.09|0
1583751900000|2020-03-09 11:05:00|5405.02|5405.02|5400.47|5400.47|5410.28|5410.28|5400.47|5400.47|0
1583752200000|2020-03-09 11:10:00|5400.36|5400.36|5386.19|5386.19|5401.39|5401.39|5386.19|5386.19|0
1583752500000|2020-03-09 11:15:00|5385.16|5385.16|5383.78|5383.78|5390.62|5390.62|5373.68|5373.68|0
1583752800000|2020-03-09 11:20:00|5382.75|5382.75|5374.75|5374.75|5382.75|5382.75|5373.35|5373.35|0
1583753100000|2020-03-09 11:25:00|5375.02|5375.02|5361.09|5361.09|5380.3|5380.3|5361.09|5361.09|0
1583753400000|2020-03-09 11:30:00|5362.94|5362.94|5354.33|5354.33|5372.67|5372.67|5354.33|5354.33|0
1583753700000|2020-03-09 11:35:00|5352.39|5352.39|5353.56|5353.56|5360.08|5360.08|5350.82|5350.82|0
1583754000000|2020-03-09 11:40:00|5352.87|5352.87|5360.58|5360.58|5362.01|5362.01|5344.16|5344.16|0
1583754300000|2020-03-09 11:45:00|5360.37|5360.37|5363.42|5363.42|5363.42|5363.42|5354.31|5354.31|0
1583754600000|2020-03-09 11:50:00|5363.19|5363.19|5344.43|5344.43|5363.41|5363.41|5342.67|5342.67|0
1583754900000|2020-03-09 11:55:00|5344.63|5344.63|5344.44|5344.44|5350.98|5350.98|5340.14|5340.14|0
1583755200000|2020-03-09 12:00:00|5345.48|5345.48|5358.64|5358.64|5360.27|5360.27|5343.46|5343.46|0
1583755500000|2020-03-09 12:05:00|5358.52|5358.52|5344.59|5344.59|5359.05|5359.05|5337.8|5337.8|0
1583755800000|2020-03-09 12:10:00|5343.21|5343.21|5343.34|5343.34|5343.65|5343.65|5335.97|5335.97|0
1583756100000|2020-03-09 12:15:00|5343.47|5343.47|5331.36|5331.36|5349.27|5349.27|5330.95|5330.95|0
1583756400000|2020-03-09 12:20:00|5332.73|5332.73|5330.27|5330.27|5337.36|5337.36|5327.28|5327.28|0
1583756700000|2020-03-09 12:25:00|5332.13|5332.13|5330.59|5330.59|5332.13|5332.13|5321.87|5321.87|0
1583757000000|2020-03-09 12:30:00|5332.65|5332.65|5347.36|5347.36|5350.32|5350.32|5331.47|5331.47|0
1583757300000|2020-03-09 12:35:00|5347.15|5347.15|5336.67|5336.67|5347.15|5347.15|5334.46|5334.46|0
1583757600000|2020-03-09 12:40:00|5336.79|5336.79|5334.52|5334.52|5347.15|5347.15|5333.25|5333.25|0
1583757900000|2020-03-09 12:45:00|5333.83|5333.83|5353.42|5353.42|5356.26|5356.26|5333.83|5333.83|0
1583758200000|2020-03-09 12:50:00|5353.83|5353.83|5359.54|5359.54|5364.13|5364.13|5353.83|5353.83|0
1583758500000|2020-03-09 12:55:00|5359.75|5359.75|5368.58|5368.58|5379.95|5379.95|5357.35|5357.35|0
1583758800000|2020-03-09 13:00:00|5368.34|5368.34|5328.53|5328.53|5368.34|5368.34|5327.61|5327.61|0
1583759100000|2020-03-09 13:05:00|5328.67|5328.67|5339.02|5339.02|5343.06|5343.06|5322.17|5322.17|0
1583759400000|2020-03-09 13:10:00|5337.95|5337.95|5325.54|5325.54|5337.95|5337.95|5322.71|5322.71|0
1583759700000|2020-03-09 13:15:00|5326.23|5326.23|5304.63|5304.63|5326.54|5326.54|5303.45|5303.45|0
1583760000000|2020-03-09 13:20:00|5304.86|5304.86|5307.22|5307.22|5314.44|5314.44|5303.28|5303.28|0
1583760300000|2020-03-09 13:25:00|5306.82|5306.82|5316.05|5316.05|5320.56|5320.56|5306.13|5306.13|0
1583760600000|2020-03-09 13:30:00|5314.68|5314.68|5302.34|5302.34|5322.16|5322.16|5302.34|5302.34|0
1583760900000|2020-03-09 13:35:00|5303.02|5303.02|5277.4|5277.4|5303.02|5303.02|5277.29|5277.29|0
1583761200000|2020-03-09 13:40:00|5277.61|5277.61|5287.73|5287.73|5289.92|5289.92|5268.19|5268.19|0
1583761500000|2020-03-09 13:45:00|5286.59|5286.59|5262.52|5262.52|5286.59|5286.59|5262.52|5262.52|0
1583761800000|2020-03-09 13:50:00|5262.41|5262.41|5293.13|5293.13|5293.25|5293.25|5260.97|5260.97|0
1583762100000|2020-03-09 13:55:00|5290.39|5290.39|5283.87|5283.87|5311.94|5311.94|5282.16|5282.16|0
1583762400000|2020-03-09 14:00:00|5282.15|5282.15|5311.8|5311.8|5320.29|5320.29|5282.15|5282.15|0
1583762700000|2020-03-09 14:05:00|5312.83|5312.83|5372.73|5372.73|5375.82|5375.82|5310.67|5310.67|0
1583763000000|2020-03-09 14:10:00|5370.67|5370.67|5367.46|5367.46|5373.12|5373.12|5356.04|5356.04|0
1583763300000|2020-03-09 14:15:00|5367.81|5367.81|5363.08|5363.08|5379.21|5379.21|5357.2|5357.2|0
1583763600000|2020-03-09 14:20:00|5361.71|5361.71|5330.77|5330.77|5361.71|5361.71|5324.14|5324.14|0
1583763900000|2020-03-09 14:25:00|5332.14|5332.14|5336.78|5336.78|5363.49|5363.49|5327.43|5327.43|0
1583764200000|2020-03-09 14:30:00|5336.54|5336.54|5325.81|5325.81|5343.42|5343.42|5319.74|5319.74|0
1583764500000|2020-03-09 14:35:00|5324.44|5324.44|5337.23|5337.23|5339.21|5339.21|5306.79|5306.79|0
1583764800000|2020-03-09 14:40:00|5336.07|5336.07|5325.61|5325.61|5336.07|5336.07|5318.44|5318.44|0
1583765100000|2020-03-09 14:45:00|5325.19|5325.19|5313.11|5313.11|5330.6|5330.6|5304.5|5304.5|0
1583765400000|2020-03-09 14:50:00|5312.77|5312.77|5300.69|5300.69|5316.46|5316.46|5299.2|5299.2|0
1583765700000|2020-03-09 14:55:00|5300.89|5300.89|5283.64|5283.64|5303.75|5303.75|5282.27|5282.27|0
1583766000000|2020-03-09 15:00:00|5282.61|5282.61|5285.81|5285.81|5300.07|5300.07|5273.81|5273.81|0
1583766300000|2020-03-09 15:05:00|5285.13|5285.13|5282.36|5282.36|5285.98|5285.98|5272.57|5272.57|0
1583766600000|2020-03-09 15:10:00|5283.05|5283.05|5306.27|5306.27|5306.98|5306.98|5282.89|5282.89|0
1583766900000|2020-03-09 15:15:00|5306.01|5306.01|5307.79|5307.79|5319.89|5319.89|5301.82|5301.82|0
1583767200000|2020-03-09 15:20:00|5307.56|5307.56|5312.51|5312.51|5315.66|5315.66|5297.67|5297.67|0
1583767500000|2020-03-09 15:25:00|5313.54|5313.54|5300.37|5300.37|5313.54|5313.54|5290.73|5290.73|0
1583767800000|2020-03-09 15:30:00|5299.06|5299.06|5299.56|5299.56|5301.03|5301.03|5286.29|5286.29|0
1583768100000|2020-03-09 15:35:00|5299.29|5299.29|5318.49|5318.49|5320.55|5320.55|5298.11|5298.11|0
1583768400000|2020-03-09 15:40:00|5318.83|5318.83|5332.91|5332.91|5332.92|5332.92|5311.87|5311.87|0
1583768700000|2020-03-09 15:45:00|5331.54|5331.54|5327.22|5327.22|5332.3|5332.3|5316.17|5316.17|0
1583769000000|2020-03-09 15:50:00|5328.59|5328.59|5335.52|5335.52|5346.11|5346.11|5327.64|5327.64|0
1583769300000|2020-03-09 15:55:00|5335.94|5335.94|5326.16|5326.16|5336.06|5336.06|5321.99|5321.99|0
1583769600000|2020-03-09 16:00:00|5325.68|5325.68|5313.36|5313.36|5325.68|5325.68|5311.37|5311.37|0
1583769900000|2020-03-09 16:05:00|5313.16|5313.16|5341.92|5341.92|5345.37|5345.37|5312.72|5312.72|0
1583770200000|2020-03-09 16:10:00|5341.52|5341.52|5335.14|5335.14|5344.09|5344.09|5331.73|5331.73|0
1583770500000|2020-03-09 16:15:00|5335.25|5335.25|5348.38|5348.38|5354.47|5354.47|5335.2|5335.2|0
1583770800000|2020-03-09 16:20:00|5348.11|5348.11|5347.57|5347.57|5353.36|5353.36|5345.12|5345.12|0
1583771100000|2020-03-09 16:25:00|5347.23|5347.23|5337.99|5337.99|5349.08|5349.08|5337.99|5337.99|0
1583828100000|2020-03-10 08:15:00|5289.63|5289.63|5311.02|5311.02|5313.6|5313.6|5287.46|5287.46|0
1583828400000|2020-03-10 08:20:00|5309.3|5309.3|5312.56|5312.56|5316.17|5316.17|5291.09|5291.09|0
1583828700000|2020-03-10 08:25:00|5312.9|5312.9|5297.51|5297.51|5312.9|5312.9|5290.79|5290.79|0
1583829000000|2020-03-10 08:30:00|5296.83|5296.83|5296.73|5296.73|5307.75|5307.75|5290.86|5290.86|0
1583829300000|2020-03-10 08:35:00|5295.7|5295.7|5307.94|5307.94|5310.86|5310.86|5295.03|5295.03|0
1583829600000|2020-03-10 08:40:00|5310.37|5310.37|5328|5328|5331.26|5331.26|5308.37|5308.37|0
1583829900000|2020-03-10 08:45:00|5328.23|5328.23|5336.14|5336.14|5336.14|5336.14|5316.83|5316.83|0
1583830200000|2020-03-10 08:50:00|5335.11|5335.11|5371.08|5371.08|5379.85|5379.85|5333.34|5333.34|0
1583830500000|2020-03-10 08:55:00|5370.85|5370.85|5394.18|5394.18|5394.18|5394.18|5361.82|5361.82|0
1583830800000|2020-03-10 09:00:00|5392.12|5392.12|5392.28|5392.28|5401.85|5401.85|5382.36|5382.36|0
1583831100000|2020-03-10 09:05:00|5392.16|5392.16|5402.94|5402.94|5423.94|5423.94|5386.99|5386.99|0
1583831400000|2020-03-10 09:10:00|5405.69|5405.69|5397.67|5397.67|5406.44|5406.44|5380.63|5380.63|0
1583831700000|2020-03-10 09:15:00|5397.33|5397.33|5395.19|5395.19|5401.25|5401.25|5382.74|5382.74|0
1583832000000|2020-03-10 09:20:00|5392.38|5392.38|5379.82|5379.82|5394.12|5394.12|5379.82|5379.82|0
1583832300000|2020-03-10 09:25:00|5379.28|5379.28|5381.44|5381.44|5385.77|5385.77|5373.75|5373.75|0
1583832600000|2020-03-10 09:30:00|5381.2|5381.2|5383.7|5383.7|5387.79|5387.79|5377.58|5377.58|0
1583832900000|2020-03-10 09:35:00|5384.39|5384.39|5392.59|5392.59|5396.35|5396.35|5381.22|5381.22|0
1583833200000|2020-03-10 09:40:00|5393.27|5393.27|5411.85|5411.85|5411.85|5411.85|5391.56|5391.56|0
1583833500000|2020-03-10 09:45:00|5411.97|5411.97|5409.86|5409.86|5412.28|5412.28|5386.68|5386.68|0
1583833800000|2020-03-10 09:50:00|5409.66|5409.66|5388.12|5388.12|5413.03|5413.03|5380.36|5380.36|0
1583834100000|2020-03-10 09:55:00|5387.18|5387.18|5368.97|5368.97|5387.18|5387.18|5367.81|5367.81|0
1583834400000|2020-03-10 10:00:00|5369.08|5369.08|5361.01|5361.01|5379.52|5379.52|5359.67|5359.67|0
1583834700000|2020-03-10 10:05:00|5363.07|5363.07|5362.04|5362.04|5371.27|5371.27|5361.9|5361.9|0
1583835000000|2020-03-10 10:10:00|5361.57|5361.57|5364.45|5364.45|5370.34|5370.34|5361.57|5361.57|0
1583835300000|2020-03-10 10:15:00|5364.8|5364.8|5357.13|5357.13|5365|5365|5348.46|5348.46|0
1583835600000|2020-03-10 10:20:00|5358.42|5358.42|5345.21|5345.21|5360.95|5360.95|5343.03|5343.03|0
1583835900000|2020-03-10 10:25:00|5344.94|5344.94|5348.17|5348.17|5348.97|5348.97|5336.15|5336.15|0
1583836200000|2020-03-10 10:30:00|5347.71|5347.71|5334.7|5334.7|5347.71|5347.71|5332.99|5332.99|0
1583836500000|2020-03-10 10:35:00|5334.01|5334.01|5328.3|5328.3|5335.27|5335.27|5326.5|5326.5|0
1583836800000|2020-03-10 10:40:00|5327.96|5327.96|5328.76|5328.76|5329.74|5329.74|5320.76|5320.76|0
1583837100000|2020-03-10 10:45:00|5330.13|5330.13|5338.3|5338.3|5342.47|5342.47|5325.67|5325.67|0
1583837400000|2020-03-10 10:50:00|5338.64|5338.64|5346.25|5346.25|5350.67|5350.67|5333.46|5333.46|0
1583837700000|2020-03-10 10:55:00|5346.72|5346.72|5338.55|5338.55|5349.4|5349.4|5337.4|5337.4|0
1583838000000|2020-03-10 11:00:00|5336.49|5336.49|5334.97|5334.97|5345.19|5345.19|5332.91|5332.91|0
1583838300000|2020-03-10 11:05:00|5336.34|5336.34|5323.02|5323.02|5337.65|5337.65|5320.57|5320.57|0
1583838600000|2020-03-10 11:10:00|5323.7|5323.7|5318.43|5318.43|5323.7|5323.7|5314.9|5314.9|0
1583838900000|2020-03-10 11:15:00|5318.31|5318.31|5303.09|5303.09|5318.65|5318.65|5303.09|5303.09|0
1583839200000|2020-03-10 11:20:00|5302.82|5302.82|5302.39|5302.39|5309.47|5309.47|5301.1|5301.1|0
1583839500000|2020-03-10 11:25:00|5302.16|5302.16|5305.53|5305.53|5315.58|5315.58|5302.05|5302.05|0
1583839800000|2020-03-10 11:30:00|5305.76|5305.76|5306.16|5306.16|5319.05|5319.05|5304.78|5304.78|0
1583840100000|2020-03-10 11:35:00|5305.74|5305.74|5329.78|5329.78|5330.51|5330.51|5303.68|5303.68|0
1583840400000|2020-03-10 11:40:00|5330.12|5330.12|5327.77|5327.77|5335.31|5335.31|5325.82|5325.82|0
1583840700000|2020-03-10 11:45:00|5327.89|5327.89|5322.89|5322.89|5337.19|5337.19|5316.58|5316.58|0
1583841000000|2020-03-10 11:50:00|5320.11|5320.11|5331.06|5331.06|5332.78|5332.78|5317.76|5317.76|0
1583841300000|2020-03-10 11:55:00|5330.72|5330.72|5316.04|5316.04|5336.14|5336.14|5316.04|5316.04|0
1583841600000|2020-03-10 12:00:00|5317.07|5317.07|5312.91|5312.91|5320.97|5320.97|5310.26|5310.26|0
1583841900000|2020-03-10 12:05:00|5312.57|5312.57|5301.26|5301.26|5312.91|5312.91|5299.42|5299.42|0
1583842200000|2020-03-10 12:10:00|5301.05|5301.05|5294.12|5294.12|5301.05|5301.05|5289.95|5289.95|0
1583842500000|2020-03-10 12:15:00|5294.99|5294.99|5297.38|5297.38|5300.73|5300.73|5288.77|5288.77|0
1583842800000|2020-03-10 12:20:00|5296.91|5296.91|5270.29|5270.29|5296.91|5296.91|5270.29|5270.29|0
1583843100000|2020-03-10 12:25:00|5269.95|5269.95|5265.74|5265.74|5275.95|5275.95|5264.62|5264.62|0
1583843400000|2020-03-10 12:30:00|5266.08|5266.08|5283.58|5283.58|5285.78|5285.78|5265.85|5265.85|0
1583843700000|2020-03-10 12:35:00|5282.55|5282.55|5287.83|5287.83|5295.61|5295.61|5278.81|5278.81|0
1583844000000|2020-03-10 12:40:00|5285.09|5285.09|5285.85|5285.85|5286.51|5286.51|5274|5274|0
1583844300000|2020-03-10 12:45:00|5285.74|5285.74|5301.45|5301.45|5301.45|5301.45|5285.74|5285.74|0
1583844600000|2020-03-10 12:50:00|5301.8|5301.8|5304.69|5304.69|5336.6|5336.6|5290.15|5290.15|0
1583844900000|2020-03-10 12:55:00|5305.11|5305.11|5318.15|5318.15|5318.15|5318.15|5305.11|5305.11|0
1583845200000|2020-03-10 13:00:00|5318.49|5318.49|5318.05|5318.05|5324.18|5324.18|5316.42|5316.42|0
1583845500000|2020-03-10 13:05:00|5317.71|5317.71|5301.87|5301.87|5324.6|5324.6|5301.84|5301.84|0
1583845800000|2020-03-10 13:10:00|5301.77|5301.77|5303.67|5303.67|5306.43|5306.43|5294.35|5294.35|0
1583846100000|2020-03-10 13:15:00|5302.2|5302.2|5301.04|5301.04|5303.13|5303.13|5289.64|5289.64|0
1583846400000|2020-03-10 13:20:00|5302.19|5302.19|5275.51|5275.51|5303.45|5303.45|5275.3|5275.3|0
1583846700000|2020-03-10 13:25:00|5277.22|5277.22|5277.06|5277.06|5285.19|5285.19|5273.53|5273.53|0
1583847000000|2020-03-10 13:30:00|5277.4|5277.4|5294.2|5294.2|5294.6|5294.6|5262.3|5262.3|0
1583847300000|2020-03-10 13:35:00|5292.83|5292.83|5314.74|5314.74|5314.87|5314.87|5281.89|5281.89|0
1583847600000|2020-03-10 13:40:00|5313.37|5313.37|5324.09|5324.09|5327.86|5327.86|5313.37|5313.37|0
1583847900000|2020-03-10 13:45:00|5323.4|5323.4|5342.64|5342.64|5343.67|5343.67|5319.59|5319.59|0
1583848200000|2020-03-10 13:50:00|5342.43|5342.43|5314.55|5314.55|5345.33|5345.33|5311.28|5311.28|0
1583848500000|2020-03-10 13:55:00|5314.66|5314.66|5285.2|5285.2|5316.37|5316.37|5280.82|5280.82|0
1583848800000|2020-03-10 14:00:00|5283.49|5283.49|5300.5|5300.5|5300.66|5300.66|5280.4|5280.4|0
1583849100000|2020-03-10 14:05:00|5300.27|5300.27|5311.65|5311.65|5317|5317|5298.17|5298.17|0
1583849400000|2020-03-10 14:10:00|5311.3|5311.3|5318.49|5318.49|5321.29|5321.29|5306.42|5306.42|0
1583849700000|2020-03-10 14:15:00|5318.15|5318.15|5326.15|5326.15|5332.29|5332.29|5311.46|5311.46|0
1583850000000|2020-03-10 14:20:00|5326.28|5326.28|5320.27|5320.27|5340.92|5340.92|5320.27|5320.27|0
1583850300000|2020-03-10 14:25:00|5320.13|5320.13|5293.3|5293.3|5320.13|5320.13|5293.3|5293.3|0
1583850600000|2020-03-10 14:30:00|5295.36|5295.36|5259.31|5259.31|5295.36|5295.36|5259.31|5259.31|0
1583850900000|2020-03-10 14:35:00|5258.96|5258.96|5262.46|5262.46|5267.24|5267.24|5249.29|5249.29|0
1583851200000|2020-03-10 14:40:00|5262.11|5262.11|5250.03|5250.03|5263.68|5263.68|5237.32|5237.32|0
1583851500000|2020-03-10 14:45:00|5249|5249|5245.78|5245.78|5263.97|5263.97|5243.59|5243.59|0
1583851800000|2020-03-10 14:50:00|5244.75|5244.75|5225.18|5225.18|5253.66|5253.66|5222.65|5222.65|0
1583852100000|2020-03-10 14:55:00|5225.58|5225.58|5239.64|5239.64|5252.5|5252.5|5224.77|5224.77|0
1583852400000|2020-03-10 15:00:00|5238.27|5238.27|5220.11|5220.11|5240.33|5240.33|5216.12|5216.12|0
1583852700000|2020-03-10 15:05:00|5220|5220|5242.38|5242.38|5243.98|5243.98|5216.14|5216.14|0
1583853000000|2020-03-10 15:10:00|5242.58|5242.58|5234.9|5234.9|5244.62|5244.62|5228.37|5228.37|0
1583853300000|2020-03-10 15:15:00|5234.78|5234.78|5199.06|5199.06|5236.68|5236.68|5196.84|5196.84|0
1583853600000|2020-03-10 15:20:00|5199.56|5199.56|5181.49|5181.49|5205.25|5205.25|5181.04|5181.04|0
1583853900000|2020-03-10 15:25:00|5181.26|5181.26|5168.84|5168.84|5181.47|5181.47|5168.84|5168.84|0
1583854200000|2020-03-10 15:30:00|5168.15|5168.15|5169.25|5169.25|5177.82|5177.82|5162.01|5162.01|0
1583854500000|2020-03-10 15:35:00|5168.91|5168.91|5164.02|5164.02|5171.41|5171.41|5152.74|5152.74|0
1583854800000|2020-03-10 15:40:00|5166.01|5166.01|5186.5|5186.5|5186.73|5186.73|5153.47|5153.47|0
1583855100000|2020-03-10 15:45:00|5185.13|5185.13|5192.41|5192.41|5209.63|5209.63|5182.6|5182.6|0
1583855400000|2020-03-10 15:50:00|5192.14|5192.14|5178.02|5178.02|5198.37|5198.37|5165.33|5165.33|0
1583855700000|2020-03-10 15:55:00|5178.7|5178.7|5173.18|5173.18|5188.11|5188.11|5154.09|5154.09|0
1583856000000|2020-03-10 16:00:00|5174.21|5174.21|5186.96|5186.96|5200.28|5200.28|5174.21|5174.21|0
1583856300000|2020-03-10 16:05:00|5187.65|5187.65|5185.45|5185.45|5196.26|5196.26|5182.06|5182.06|0
1583856600000|2020-03-10 16:10:00|5188.88|5188.88|5207.43|5207.43|5213.25|5213.25|5185.95|5185.95|0
1583856900000|2020-03-10 16:15:00|5207.54|5207.54|5214.7|5214.7|5219.37|5219.37|5203.26|5203.26|0
1583857200000|2020-03-10 16:20:00|5215.17|5215.17|5177.88|5177.88|5216.67|5216.67|5167.75|5167.75|0
1583857500000|2020-03-10 16:25:00|5176.74|5176.74|5143.84|5143.84|5177.02|5177.02|5143.84|5143.84|0
1583914500000|2020-03-11 08:15:00|5208.7|5208.7|5213.07|5213.07|5215.47|5215.47|5195.1|5195.1|0
1583914800000|2020-03-11 08:20:00|5213.9|5213.9|5189.89|5189.89|5224.03|5224.03|5186.94|5186.94|0
1583915100000|2020-03-11 08:25:00|5189.66|5189.66|5196.25|5196.25|5200.08|5200.08|5176.9|5176.9|0
1583915400000|2020-03-11 08:30:00|5196.59|5196.59|5192.28|5192.28|5205.17|5205.17|5181.97|5181.97|0
1583915700000|2020-03-11 08:35:00|5191.25|5191.25|5195.06|5195.06|5195.06|5195.06|5164.08|5164.08|0
1583916000000|2020-03-11 08:40:00|5195.27|5195.27|5197.12|5197.12|5197.28|5197.28|5183.36|5183.36|0
1583916300000|2020-03-11 08:45:00|5203.29|5203.29|5195.51|5195.51|5211.55|5211.55|5195.51|5195.51|0
1583916600000|2020-03-11 08:50:00|5195.39|5195.39|5192.68|5192.68|5197.93|5197.93|5189.73|5189.73|0
1583916900000|2020-03-11 08:55:00|5192.57|5192.57|5196.34|5196.34|5211.13|5211.13|5184.65|5184.65|0
1583917200000|2020-03-11 09:00:00|5196.55|5196.55|5184.76|5184.76|5197.02|5197.02|5184.76|5184.76|0
1583917500000|2020-03-11 09:05:00|5186.14|5186.14|5203.12|5203.12|5207.85|5207.85|5183.94|5183.94|0
1583917800000|2020-03-11 09:10:00|5204.15|5204.15|5200.15|5200.15|5219.83|5219.83|5197.32|5197.32|0
1583918100000|2020-03-11 09:15:00|5198.78|5198.78|5181.33|5181.33|5198.78|5198.78|5176.25|5176.25|0
1583918400000|2020-03-11 09:20:00|5179.96|5179.96|5187.37|5187.37|5198.39|5198.39|5179.27|5179.27|0
1583918700000|2020-03-11 09:25:00|5187.72|5187.72|5197.98|5197.98|5200.16|5200.16|5184.43|5184.43|0
1583919000000|2020-03-11 09:30:00|5198.68|5198.68|5205.68|5205.68|5212.55|5212.55|5197.75|5197.75|0
1583919300000|2020-03-11 09:35:00|5205.44|5205.44|5177.7|5177.7|5205.44|5205.44|5177.08|5177.08|0
1583919600000|2020-03-11 09:40:00|5177.02|5177.02|5189.01|5189.01|5190.18|5190.18|5173.43|5173.43|0
1583919900000|2020-03-11 09:45:00|5189.48|5189.48|5171.71|5171.71|5189.48|5189.48|5168.49|5168.49|0
1583920200000|2020-03-11 09:50:00|5172.05|5172.05|5195.85|5195.85|5195.85|5195.85|5168.69|5168.69|0
1583920500000|2020-03-11 09:55:00|5195.3|5195.3|5202.06|5202.06|5202.06|5202.06|5190.5|5190.5|0
1583920800000|2020-03-11 10:00:00|5201.86|5201.86|5189.16|5189.16|5201.86|5201.86|5188.56|5188.56|0
1583921100000|2020-03-11 10:05:00|5190.19|5190.19|5176.14|5176.14|5190.76|5190.76|5175.93|5175.93|0
1583921400000|2020-03-11 10:10:00|5175.11|5175.11|5172.71|5172.71|5181.07|5181.07|5167.86|5167.86|0
1583921700000|2020-03-11 10:15:00|5172.37|5172.37|5181.85|5181.85|5185.01|5185.01|5171.21|5171.21|0
1583922000000|2020-03-11 10:20:00|5181.51|5181.51|5192.58|5192.58|5193.61|5193.61|5178.14|5178.14|0
1583922300000|2020-03-11 10:25:00|5192.08|5192.08|5178.95|5178.95|5192.08|5192.08|5175.15|5175.15|0
1583922600000|2020-03-11 10:30:00|5179.22|5179.22|5194.67|5194.67|5200.44|5200.44|5178.97|5178.97|0
1583922900000|2020-03-11 10:35:00|5194.55|5194.55|5171.41|5171.41|5194.92|5194.92|5169.46|5169.46|0
1583923200000|2020-03-11 10:40:00|5171.17|5171.17|5170.55|5170.55|5176.43|5176.43|5167.26|5167.26|0
1583923500000|2020-03-11 10:45:00|5171.58|5171.58|5179.52|5179.52|5182.45|5182.45|5169.16|5169.16|0
1583923800000|2020-03-11 10:50:00|5179.75|5179.75|5185.66|5185.66|5191.71|5191.71|5176.46|5176.46|0
1583924100000|2020-03-11 10:55:00|5185.9|5185.9|5176.94|5176.94|5189.16|5189.16|5176.02|5176.02|0
1583924400000|2020-03-11 11:00:00|5177.63|5177.63|5189.91|5189.91|5194.6|5194.6|5177.63|5177.63|0
1583924700000|2020-03-11 11:05:00|5190.25|5190.25|5175.73|5175.73|5190.25|5190.25|5173.09|5173.09|0
1583925000000|2020-03-11 11:10:00|5175.49|5175.49|5181.16|5181.16|5182.29|5182.29|5171.2|5171.2|0
1583925300000|2020-03-11 11:15:00|5180.41|5180.41|5175.61|5175.61|5187.62|5187.62|5175.61|5175.61|0
1583925600000|2020-03-11 11:20:00|5175.85|5175.85|5169.95|5169.95|5177.65|5177.65|5169.95|5169.95|0
1583925900000|2020-03-11 11:25:00|5167.78|5167.78|5164.24|5164.24|5171.9|5171.9|5164.17|5164.17|0
1583926200000|2020-03-11 11:30:00|5162.87|5162.87|5174.53|5174.53|5175.79|5175.79|5162.87|5162.87|0
1583926500000|2020-03-11 11:35:00|5174.61|5174.61|5171.71|5171.71|5174.61|5174.61|5163.85|5163.85|0
1583926800000|2020-03-11 11:40:00|5171.34|5171.34|5163.16|5163.16|5172.71|5172.71|5161.45|5161.45|0
1583927100000|2020-03-11 11:45:00|5162.34|5162.34|5162.81|5162.81|5164.38|5164.38|5156.68|5156.68|0
1583927400000|2020-03-11 11:50:00|5163.49|5163.49|5166.06|5166.06|5167.95|5167.95|5162.35|5162.35|0
1583927700000|2020-03-11 11:55:00|5166.3|5166.3|5174.12|5174.12|5179.32|5179.32|5166.09|5166.09|0
1583928000000|2020-03-11 12:00:00|5175.15|5175.15|5166.29|5166.29|5176.16|5176.16|5162.8|5162.8|0
1583928300000|2020-03-11 12:05:00|5166.4|5166.4|5148.66|5148.66|5169.78|5169.78|5146.44|5146.44|0
1583928600000|2020-03-11 12:10:00|5149|5149|5150.58|5150.58|5152.04|5152.04|5144.81|5144.81|0
1583928900000|2020-03-11 12:15:00|5151.86|5151.86|5147.49|5147.49|5155.09|5155.09|5144.08|5144.08|0
1583929200000|2020-03-11 12:20:00|5147.36|5147.36|5150.79|5150.79|5165.58|5165.58|5142.28|5142.28|0
1583929500000|2020-03-11 12:25:00|5151.48|5151.48|5148.7|5148.7|5153.78|5153.78|5147.67|5147.67|0
1583929800000|2020-03-11 12:30:00|5147.85|5147.85|5130.84|5130.84|5154.49|5154.49|5130.61|5130.61|0
1583930100000|2020-03-11 12:35:00|5131.87|5131.87|5120.91|5120.91|5132.26|5132.26|5120.57|5120.57|0
1583930400000|2020-03-11 12:40:00|5120.57|5120.57|5126.52|5126.52|5128.2|5128.2|5111.91|5111.91|0
1583930700000|2020-03-11 12:45:00|5127.21|5127.21|5132.69|5132.69|5139|5139|5127.21|5127.21|0
1583931000000|2020-03-11 12:50:00|5131.87|5131.87|5123.32|5123.32|5132.21|5132.21|5118.63|5118.63|0
1583931300000|2020-03-11 12:55:00|5123.44|5123.44|5135.03|5135.03|5136.07|5136.07|5120.66|5120.66|0
1583931600000|2020-03-11 13:00:00|5134.82|5134.82|5143.92|5143.92|5144.63|5144.63|5132.25|5132.25|0
1583931900000|2020-03-11 13:05:00|5143.44|5143.44|5144.94|5144.94|5145.9|5145.9|5137.26|5137.26|0
1583932200000|2020-03-11 13:10:00|5145.06|5145.06|5145.59|5145.59|5153.99|5153.99|5141.51|5141.51|0
1583932500000|2020-03-11 13:15:00|5145.93|5145.93|5143.59|5143.59|5155.22|5155.22|5143.57|5143.57|0
1583932800000|2020-03-11 13:20:00|5144.27|5144.27|5140.53|5140.53|5146.93|5146.93|5139.85|5139.85|0
1583933100000|2020-03-11 13:25:00|5140.65|5140.65|5146.17|5146.17|5151.14|5151.14|5140.53|5140.53|0
1583933400000|2020-03-11 13:30:00|5145.14|5145.14|5131.94|5131.94|5149.65|5149.65|5121.86|5121.86|0
1583933700000|2020-03-11 13:35:00|5131.47|5131.47|5098.7|5098.7|5132.1|5132.1|5098.36|5098.36|0
1583934000000|2020-03-11 13:40:00|5098.14|5098.14|5099.01|5099.01|5111.23|5111.23|5093.37|5093.37|0
1583934300000|2020-03-11 13:45:00|5098.08|5098.08|5098.76|5098.76|5106.83|5106.83|5090.84|5090.84|0
1583934600000|2020-03-11 13:50:00|5098.55|5098.55|5103.75|5103.75|5111.74|5111.74|5090.12|5090.12|0
1583934900000|2020-03-11 13:55:00|5102.73|5102.73|5115.33|5115.33|5121.21|5121.21|5095.74|5095.74|0
1583935200000|2020-03-11 14:00:00|5115.1|5115.1|5104.23|5104.23|5115.1|5115.1|5100.28|5100.28|0
1583935500000|2020-03-11 14:05:00|5101.48|5101.48|5116.41|5116.41|5117.77|5117.77|5098.38|5098.38|0
1583935800000|2020-03-11 14:10:00|5117.1|5117.1|5108.22|5108.22|5118.39|5118.39|5104.98|5104.98|0
1583936100000|2020-03-11 14:15:00|5107.99|5107.99|5102.36|5102.36|5107.99|5107.99|5095.24|5095.24|0
1583936400000|2020-03-11 14:20:00|5103|5103|5096.35|5096.35|5104.79|5104.79|5093.84|5093.84|0
1583936700000|2020-03-11 14:25:00|5096.12|5096.12|5092.22|5092.22|5110.26|5110.26|5092.22|5092.22|0
1583937000000|2020-03-11 14:30:00|5092.57|5092.57|5100.34|5100.34|5101.2|5101.2|5085.95|5085.95|0
1583937300000|2020-03-11 14:35:00|5100.45|5100.45|5085.04|5085.04|5100.45|5100.45|5079.49|5079.49|0
1583937600000|2020-03-11 14:40:00|5083.32|5083.32|5085.01|5085.01|5087.87|5087.87|5080.16|5080.16|0
1583937900000|2020-03-11 14:45:00|5084.78|5084.78|5072.75|5072.75|5093.1|5093.1|5071.38|5071.38|0
1583938200000|2020-03-11 14:50:00|5073.78|5073.78|5069.83|5069.83|5076.99|5076.99|5067.53|5067.53|0
1583938500000|2020-03-11 14:55:00|5072.57|5072.57|5071.41|5071.41|5077.64|5077.64|5066.27|5066.27|0
1583938800000|2020-03-11 15:00:00|5071.52|5071.52|5074.13|5074.13|5087.3|5087.3|5070.84|5070.84|0
1583939100000|2020-03-11 15:05:00|5074.6|5074.6|5082.03|5082.03|5082.24|5082.24|5071.73|5071.73|0
1583939400000|2020-03-11 15:10:00|5082.72|5082.72|5072.85|5072.85|5082.72|5082.72|5066.45|5066.45|0
1583939700000|2020-03-11 15:15:00|5073.19|5073.19|5064.38|5064.38|5079.1|5079.1|5064.38|5064.38|0
1583940000000|2020-03-11 15:20:00|5065.41|5065.41|5058.12|5058.12|5069.02|5069.02|5056.23|5056.23|0
1583940300000|2020-03-11 15:25:00|5058.39|5058.39|5040.01|5040.01|5060.24|5060.24|5040.01|5040.01|0
1583940600000|2020-03-11 15:30:00|5040.36|5040.36|5045.68|5045.68|5050.38|5050.38|5040.36|5040.36|0
1583940900000|2020-03-11 15:35:00|5045.57|5045.57|5057.98|5057.98|5059.46|5059.46|5040.09|5040.09|0
1583941200000|2020-03-11 15:40:00|5057.06|5057.06|5061.83|5061.83|5070.23|5070.23|5057.06|5057.06|0
1583941500000|2020-03-11 15:45:00|5061.47|5061.47|5057.12|5057.12|5062.69|5062.69|5045.1|5045.1|0
1583941800000|2020-03-11 15:50:00|5057.24|5057.24|5047.13|5047.13|5059.27|5059.27|5043.9|5043.9|0
1583942100000|2020-03-11 15:55:00|5047.02|5047.02|5052.05|5052.05|5053.43|5053.43|5039.52|5039.52|0
1583942400000|2020-03-11 16:00:00|5051.3|5051.3|5058.7|5058.7|5058.93|5058.93|5045.29|5045.29|0
1583942700000|2020-03-11 16:05:00|5058.93|5058.93|5063.39|5063.39|5063.39|5063.39|5049.28|5049.28|0
1583943000000|2020-03-11 16:10:00|5063.53|5063.53|5075.19|5075.19|5075.52|5075.52|5062.84|5062.84|0
1583943300000|2020-03-11 16:15:00|5074.16|5074.16|5064.28|5064.28|5075.12|5075.12|5063.94|5063.94|0
1583943600000|2020-03-11 16:20:00|5064.62|5064.62|5041.93|5041.93|5072.72|5072.72|5040.45|5040.45|0
1583943900000|2020-03-11 16:25:00|5041.25|5041.25|5020.28|5020.28|5041.47|5041.47|5018.57|5018.57|0
1584000900000|2020-03-12 08:15:00|4819.21|4819.21|4822.6|4822.6|4823.98|4823.98|4794.87|4794.87|0
1584001200000|2020-03-12 08:20:00|4823.41|4823.41|4812.59|4812.59|4832.89|4832.89|4809.1|4809.1|0
1584001500000|2020-03-12 08:25:00|4812.36|4812.36|4822.13|4822.13|4822.36|4822.36|4802.61|4802.61|0
1584001800000|2020-03-12 08:30:00|4821.44|4821.44|4818.18|4818.18|4837.73|4837.73|4818.18|4818.18|0
1584002100000|2020-03-12 08:35:00|4816.81|4816.81|4754.71|4754.71|4817.49|4817.49|4753.68|4753.68|0
1584002400000|2020-03-12 08:40:00|4755.74|4755.74|4737.85|4737.85|4765.06|4765.06|4737.21|4737.21|0
1584002700000|2020-03-12 08:45:00|4737.72|4737.72|4722|4722|4739.48|4739.48|4719.14|4719.14|0
1584003000000|2020-03-12 08:50:00|4721.6|4721.6|4757.9|4757.9|4757.9|4757.9|4720.16|4720.16|0
1584003300000|2020-03-12 08:55:00|4757.98|4757.98|4774.13|4774.13|4777.8|4777.8|4757.98|4757.98|0
1584003600000|2020-03-12 09:00:00|4770.71|4770.71|4788.67|4788.67|4788.95|4788.95|4766.11|4766.11|0
1584003900000|2020-03-12 09:05:00|4787.64|4787.64|4803.2|4803.2|4806.79|4806.79|4787.64|4787.64|0
1584004200000|2020-03-12 09:10:00|4802.86|4802.86|4810.14|4810.14|4812.88|4812.88|4798.89|4798.89|0
1584004500000|2020-03-12 09:15:00|4809.94|4809.94|4822.77|4822.77|4825.94|4825.94|4806.26|4806.26|0
1584004800000|2020-03-12 09:20:00|4823.8|4823.8|4831.61|4831.61|4832.07|4832.07|4821.96|4821.96|0
1584005100000|2020-03-12 09:25:00|4832.19|4832.19|4830.71|4830.71|4839.25|4839.25|4827.67|4827.67|0
1584005400000|2020-03-12 09:30:00|4829.68|4829.68|4844.3|4844.3|4845.83|4845.83|4822.22|4822.22|0
1584005700000|2020-03-12 09:35:00|4844.8|4844.8|4842.33|4842.33|4848.13|4848.13|4838.91|4838.91|0
1584006000000|2020-03-12 09:40:00|4842.62|4842.62|4857|4857|4858.68|4858.68|4840.59|4840.59|0
1584006300000|2020-03-12 09:45:00|4857.68|4857.68|4895.23|4895.23|4895.23|4895.23|4857.68|4857.68|0
1584006600000|2020-03-12 09:50:00|4897.92|4897.92|4904.88|4904.88|4910.07|4910.07|4893.58|4893.58|0
1584006900000|2020-03-12 09:55:00|4905.69|4905.69|4917.99|4917.99|4917.99|4917.99|4900.67|4900.67|0
1584007200000|2020-03-12 10:00:00|4917.59|4917.59|4910.71|4910.71|4918.61|4918.61|4905.8|4905.8|0
1584007500000|2020-03-12 10:05:00|4911.04|4911.04|4913.81|4913.81|4922.2|4922.2|4906.52|4906.52|0
1584007800000|2020-03-12 10:10:00|4915.52|4915.52|4909.02|4909.02|4933.46|4933.46|4908.33|4908.33|0
1584008100000|2020-03-12 10:15:00|4908.9|4908.9|4904.98|4904.98|4914.34|4914.34|4904.23|4904.23|0
1584008400000|2020-03-12 10:20:00|4904.74|4904.74|4894.86|4894.86|4904.74|4904.74|4892.85|4892.85|0
1584008700000|2020-03-12 10:25:00|4892.8|4892.8|4918.13|4918.13|4918.13|4918.13|4890.76|4890.76|0
1584009000000|2020-03-12 10:30:00|4917.78|4917.78|4922.48|4922.48|4922.48|4922.48|4908.73|4908.73|0
1584009300000|2020-03-12 10:35:00|4921.79|4921.79|4928.27|4928.27|4928.27|4928.27|4918.63|4918.63|0
1584009600000|2020-03-12 10:40:00|4927.7|4927.7|4929.32|4929.32|4933.92|4933.92|4918.6|4918.6|0
1584009900000|2020-03-12 10:45:00|4929.09|4929.09|4931.28|4931.28|4934.34|4934.34|4916.95|4916.95|0
1584010200000|2020-03-12 10:50:00|4932.02|4932.02|4934.24|4934.24|4936.24|4936.24|4928.64|4928.64|0
1584010500000|2020-03-12 10:55:00|4933.9|4933.9|4964.36|4964.36|4964.36|4964.36|4932.55|4932.55|0
1584010800000|2020-03-12 11:00:00|4963.55|4963.55|4958.61|4958.61|4967.71|4967.71|4951.74|4951.74|0
1584011100000|2020-03-12 11:05:00|4957.92|4957.92|4946.27|4946.27|4958.26|4958.26|4941.38|4941.38|0
1584011400000|2020-03-12 11:10:00|4945.8|4945.8|4939.99|4939.99|4945.88|4945.88|4937.8|4937.8|0
1584011700000|2020-03-12 11:15:00|4939.29|4939.29|4936.11|4936.11|4945.42|4945.42|4932.81|4932.81|0
1584012000000|2020-03-12 11:20:00|4934.4|4934.4|4935.63|4935.63|4936.97|4936.97|4927.05|4927.05|0
1584012300000|2020-03-12 11:25:00|4934.26|4934.26|4914.01|4914.01|4934.26|4934.26|4912.03|4912.03|0
1584012600000|2020-03-12 11:30:00|4914.15|4914.15|4915.07|4915.07|4917.22|4917.22|4913.06|4913.06|0
1584012900000|2020-03-12 11:35:00|4914.29|4914.29|4899.86|4899.86|4918.78|4918.78|4898.49|4898.49|0
1584013200000|2020-03-12 11:40:00|4899.61|4899.61|4889.26|4889.26|4899.61|4899.61|4886.8|4886.8|0
1584013500000|2020-03-12 11:45:00|4889.18|4889.18|4887.57|4887.57|4893.78|4893.78|4887.49|4887.49|0
1584013800000|2020-03-12 11:50:00|4887.16|4887.16|4889.35|4889.35|4889.35|4889.35|4883.8|4883.8|0
1584014100000|2020-03-12 11:55:00|4889.12|4889.12|4890.45|4890.45|4896.17|4896.17|4886.38|4886.38|0
1584014400000|2020-03-12 12:00:00|4888.44|4888.44|4887.52|4887.52|4893.33|4893.33|4884.13|4884.13|0
1584014700000|2020-03-12 12:05:00|4887.46|4887.46|4878.38|4878.38|4888.88|4888.88|4869.6|4869.6|0
1584015000000|2020-03-12 12:10:00|4878.13|4878.13|4879.85|4879.85|4890.98|4890.98|4876.42|4876.42|0
1584015300000|2020-03-12 12:15:00|4879.77|4879.77|4871.69|4871.69|4879.77|4879.77|4871.69|4871.69|0
1584015600000|2020-03-12 12:20:00|4871.47|4871.47|4867.96|4867.96|4871.47|4871.47|4862.26|4862.26|0
1584015900000|2020-03-12 12:25:00|4867.73|4867.73|4861.98|4861.98|4888.11|4888.11|4858.84|4858.84|0
1584016200000|2020-03-12 12:30:00|4861.74|4861.74|4858.6|4858.6|4871.74|4871.74|4854.22|4854.22|0
1584016500000|2020-03-12 12:35:00|4859.65|4859.65|4855.4|4855.4|4859.65|4859.65|4846.77|4846.77|0
1584016800000|2020-03-12 12:40:00|4853.68|4853.68|4863.58|4863.58|4876.42|4876.42|4852.49|4852.49|0
1584017100000|2020-03-12 12:45:00|4863.34|4863.34|4820.24|4820.24|4871.18|4871.18|4816.25|4816.25|0
1584017400000|2020-03-12 12:50:00|4818.53|4818.53|4787.92|4787.92|4819.11|4819.11|4784.27|4784.27|0
1584017700000|2020-03-12 12:55:00|4790.17|4790.17|4809.71|4809.71|4812.37|4812.37|4790.17|4790.17|0
1584018000000|2020-03-12 13:00:00|4810.52|4810.52|4805.05|4805.05|4816.86|4816.86|4792.31|4792.31|0
1584018300000|2020-03-12 13:05:00|4805.32|4805.32|4802.71|4802.71|4811.8|4811.8|4793.95|4793.95|0
1584018600000|2020-03-12 13:10:00|4801.34|4801.34|4796.86|4796.86|4807.11|4807.11|4788.74|4788.74|0
1584018900000|2020-03-12 13:15:00|4797.55|4797.55|4788.46|4788.46|4804.87|4804.87|4786.47|4786.47|0
1584019200000|2020-03-12 13:20:00|4788.4|4788.4|4776.84|4776.84|4794.95|4794.95|4772.54|4772.54|0
1584019500000|2020-03-12 13:25:00|4776.49|4776.49|4763.16|4763.16|4776.59|4776.59|4759.92|4759.92|0
1584019800000|2020-03-12 13:30:00|4765.16|4765.16|4732.02|4732.02|4765.16|4765.16|4729.74|4729.74|0
1584020100000|2020-03-12 13:35:00|4728.25|4728.25|4699.78|4699.78|4729.28|4729.28|4683.03|4683.03|0
1584020400000|2020-03-12 13:40:00|4700.45|4700.45|4659.97|4659.97|4700.45|4700.45|4659.97|4659.97|0
1584020700000|2020-03-12 13:45:00|4659.91|4659.91|4700.07|4700.07|4700.07|4700.07|4652.34|4652.34|0
1584021000000|2020-03-12 13:50:00|4700.41|4700.41|4697.91|4697.91|4724.65|4724.65|4666.5|4666.5|0
1584021300000|2020-03-12 13:55:00|4697.68|4697.68|4741.15|4741.15|4745.91|4745.91|4697.1|4697.1|0
1584021600000|2020-03-12 14:00:00|4745.26|4745.26|4695.28|4695.28|4745.26|4745.26|4695.28|4695.28|0
1584021900000|2020-03-12 14:05:00|4695.42|4695.42|4732.3|4732.3|4732.3|4732.3|4691.85|4691.85|0
1584022200000|2020-03-12 14:10:00|4732.76|4732.76|4741.43|4741.43|4768.94|4768.94|4732.76|4732.76|0
1584022500000|2020-03-12 14:15:00|4744.86|4744.86|4702.83|4702.83|4753.6|4753.6|4697.84|4697.84|0
1584022800000|2020-03-12 14:20:00|4703.16|4703.16|4689.73|4689.73|4710.22|4710.22|4679.21|4679.21|0
1584023100000|2020-03-12 14:25:00|4689.38|4689.38|4703.8|4703.8|4715.71|4715.71|4689.25|4689.25|0
1584023400000|2020-03-12 14:30:00|4704.14|4704.14|4706.12|4706.12|4718.96|4718.96|4697.32|4697.32|0
1584023700000|2020-03-12 14:35:00|4707.84|4707.84|4711.22|4711.22|4727.52|4727.52|4701.54|4701.54|0
1584024000000|2020-03-12 14:40:00|4710.98|4710.98|4719.87|4719.87|4731.29|4731.29|4707.24|4707.24|0
1584024300000|2020-03-12 14:45:00|4719.67|4719.67|4720.58|4720.58|4722.07|4722.07|4705.79|4705.79|0
1584024600000|2020-03-12 14:50:00|4719.48|4719.48|4711.05|4711.05|4721.73|4721.73|4703.38|4703.38|0
1584024900000|2020-03-12 14:55:00|4710.93|4710.93|4726.48|4726.48|4738.44|4738.44|4710.93|4710.93|0
1584025200000|2020-03-12 15:00:00|4725.29|4725.29|4716.6|4716.6|4725.29|4725.29|4707.71|4707.71|0
1584025500000|2020-03-12 15:05:00|4715.57|4715.57|4703.76|4703.76|4718.1|4718.1|4697.41|4697.41|0
1584025800000|2020-03-12 15:10:00|4703.42|4703.42|4687.47|4687.47|4706.81|4706.81|4685.1|4685.1|0
1584026100000|2020-03-12 15:15:00|4687.14|4687.14|4693.23|4693.23|4707.42|4707.42|4684.87|4684.87|0
1584026400000|2020-03-12 15:20:00|4691.86|4691.86|4710.7|4710.7|4711.39|4711.39|4684|4684|0
1584026700000|2020-03-12 15:25:00|4711.39|4711.39|4706.68|4706.68|4720.18|4720.18|4701.81|4701.81|0
1584027000000|2020-03-12 15:30:00|4705.65|4705.65|4700.64|4700.64|4711.84|4711.84|4697.02|4697.02|0
1584027300000|2020-03-12 15:35:00|4701.1|4701.1|4688.72|4688.72|4711.49|4711.49|4681.72|4681.72|0
1584027600000|2020-03-12 15:40:00|4690.44|4690.44|4672.91|4672.91|4690.44|4690.44|4665.67|4665.67|0
1584027900000|2020-03-12 15:45:00|4673.05|4673.05|4647.66|4647.66|4675.08|4675.08|4644.92|4644.92|0
1584028200000|2020-03-12 15:50:00|4646.98|4646.98|4643.95|4643.95|4647.98|4647.98|4627.51|4627.51|0
1584028500000|2020-03-12 15:55:00|4644.07|4644.07|4662.72|4662.72|4671.99|4671.99|4642.35|4642.35|0
1584028800000|2020-03-12 16:00:00|4660.66|4660.66|4668.64|4668.64|4675.54|4675.54|4646.67|4646.67|0
1584029100000|2020-03-12 16:05:00|4668.55|4668.55|4670.04|4670.04|4685.23|4685.23|4666.34|4666.34|0
1584029400000|2020-03-12 16:10:00|4671.82|4671.82|4676.7|4676.7|4680.55|4680.55|4663.73|4663.73|0
1584029700000|2020-03-12 16:15:00|4678.41|4678.41|4668|4668|4692.66|4692.66|4663.96|4663.96|0
1584030000000|2020-03-12 16:20:00|4668.69|4668.69|4676.97|4676.97|4676.97|4676.97|4661.86|4661.86|0
1584030300000|2020-03-12 16:25:00|4677.83|4677.83|4685.77|4685.77|4695.47|4695.47|4672.11|4672.11|0
1584087300000|2020-03-13 08:15:00|4828.58|4828.58|4733.58|4733.58|4828.58|4828.58|4729.34|4729.34|0
1584087600000|2020-03-13 08:20:00|4733.92|4733.92|4728.99|4728.99|4757.06|4757.06|4725.86|4725.86|0
1584087900000|2020-03-13 08:25:00|4729.91|4729.91|4713.59|4713.59|4744.61|4744.61|4708.18|4708.18|0
1584088200000|2020-03-13 08:30:00|4714.06|4714.06|4706.56|4706.56|4714.9|4714.9|4688.97|4688.97|0
1584088500000|2020-03-13 08:35:00|4706.5|4706.5|4661.97|4661.97|4710.18|4710.18|4661.97|4661.97|0
1584088800000|2020-03-13 08:40:00|4660.94|4660.94|4696.37|4696.37|4710.3|4710.3|4660.53|4660.53|0
1584089100000|2020-03-13 08:45:00|4692.94|4692.94|4653.03|4653.03|4699.7|4699.7|4651.77|4651.77|0
1584089400000|2020-03-13 08:50:00|4657.44|4657.44|4689.17|4689.17|4693.98|4693.98|4655.3|4655.3|0
1584089700000|2020-03-13 08:55:00|4689.64|4689.64|4687.72|4687.72|4705.23|4705.23|4682.79|4682.79|0
1584090000000|2020-03-13 09:00:00|4687.66|4687.66|4694.08|4694.08|4695.57|4695.57|4679.85|4679.85|0
1584090300000|2020-03-13 09:05:00|4693.74|4693.74|4714.46|4714.46|4715.35|4715.35|4689.97|4689.97|0
1584090600000|2020-03-13 09:10:00|4714.59|4714.59|4734.54|4734.54|4742.77|4742.77|4714.59|4714.59|0
1584090900000|2020-03-13 09:15:00|4734.62|4734.62|4754.14|4754.14|4755.96|4755.96|4730.87|4730.87|0
1584091200000|2020-03-13 09:20:00|4753.69|4753.69|4782.4|4782.4|4783.57|4783.57|4749.62|4749.62|0
1584091500000|2020-03-13 09:25:00|4779|4779|4781.99|4781.99|4787.92|4787.92|4767.87|4767.87|0
1584091800000|2020-03-13 09:30:00|4781.45|4781.45|4777.15|4777.15|4786.33|4786.33|4763.8|4763.8|0
1584092100000|2020-03-13 09:35:00|4777.38|4777.38|4795.81|4795.81|4800.53|4800.53|4777.38|4777.38|0
1584092400000|2020-03-13 09:40:00|4795.27|4795.27|4804.89|4804.89|4806.32|4806.32|4789.89|4789.89|0
1584092700000|2020-03-13 09:45:00|4804.54|4804.54|4824.23|4824.23|4824.23|4824.23|4795.42|4795.42|0
1584093000000|2020-03-13 09:50:00|4824.1|4824.1|4827.49|4827.49|4838.31|4838.31|4823.83|4823.83|0
1584093300000|2020-03-13 09:55:00|4826.96|4826.96|4812.49|4812.49|4844.03|4844.03|4811.85|4811.85|0
1584093600000|2020-03-13 10:00:00|4813.81|4813.81|4808.19|4808.19|4819.8|4819.8|4805|4805|0
1584093900000|2020-03-13 10:05:00|4807.78|4807.78|4799.95|4799.95|4807.78|4807.78|4781.47|4781.47|0
1584094200000|2020-03-13 10:10:00|4798.58|4798.58|4813.56|4813.56|4817.06|4817.06|4798.17|4798.17|0
1584094500000|2020-03-13 10:15:00|4814.25|4814.25|4835.32|4835.32|4836.69|4836.69|4814.25|4814.25|0
1584094800000|2020-03-13 10:20:00|4834.63|4834.63|4834.94|4834.94|4844.57|4844.57|4830.83|4830.83|0
1584095100000|2020-03-13 10:25:00|4834.54|4834.54|4836.89|4836.89|4845.05|4845.05|4825.71|4825.71|0
1584095400000|2020-03-13 10:30:00|4836.78|4836.78|4838.56|4838.56|4842.25|4842.25|4829.69|4829.69|0
1584095700000|2020-03-13 10:35:00|4838.96|4838.96|4835.91|4835.91|4843.88|4843.88|4834.23|4834.23|0
1584096000000|2020-03-13 10:40:00|4834.2|4834.2|4843.04|4843.04|4851.97|4851.97|4833.51|4833.51|0
1584096300000|2020-03-13 10:45:00|4841.21|4841.21|4845.75|4845.75|4847.12|4847.12|4838.07|4838.07|0
1584096600000|2020-03-13 10:50:00|4845.4|4845.4|4851.94|4851.94|4854.15|4854.15|4843.63|4843.63|0
1584096900000|2020-03-13 10:55:00|4852.06|4852.06|4848.66|4848.66|4855.28|4855.28|4845.87|4845.87|0
1584097200000|2020-03-13 11:00:00|4847.84|4847.84|4865.33|4865.33|4866.71|4866.71|4841.89|4841.89|0
1584097500000|2020-03-13 11:05:00|4865.28|4865.28|4876.6|4876.6|4878.94|4878.94|4859.29|4859.29|0
1584097800000|2020-03-13 11:10:00|4876.37|4876.37|4921.56|4921.56|4921.96|4921.96|4876.37|4876.37|0
1584098100000|2020-03-13 11:15:00|4923.96|4923.96|4962.95|4962.95|4971.64|4971.64|4923.96|4923.96|0
1584098400000|2020-03-13 11:20:00|4966.37|4966.37|4933.95|4933.95|4967.4|4967.4|4933.84|4933.84|0
1584098700000|2020-03-13 11:25:00|4932.58|4932.58|4950.09|4950.09|4954.21|4954.21|4930.72|4930.72|0
1584099000000|2020-03-13 11:30:00|4950.23|4950.23|4995.69|4995.69|4995.69|4995.69|4950.23|4950.23|0
1584099300000|2020-03-13 11:35:00|4998.09|4998.09|4970.38|4970.38|4998.32|4998.32|4960.74|4960.74|0
1584099600000|2020-03-13 11:40:00|4969.7|4969.7|4979.96|4979.96|4997.68|4997.68|4968.84|4968.84|0
1584099900000|2020-03-13 11:45:00|4979.73|4979.73|4963.65|4963.65|4998.25|4998.25|4954.51|4954.51|0
1584100200000|2020-03-13 11:50:00|4963.48|4963.48|4974.94|4974.94|4982.88|4982.88|4962.22|4962.22|0
1584100500000|2020-03-13 11:55:00|4975.07|4975.07|4968.79|4968.79|4989.86|4989.86|4964.94|4964.94|0
1584100800000|2020-03-13 12:00:00|4958.51|4958.51|4961.07|4961.07|4965.2|4965.2|4946.97|4946.97|0
1584101100000|2020-03-13 12:05:00|4961.3|4961.3|4978.46|4978.46|4978.46|4978.46|4960.82|4960.82|0
1584101400000|2020-03-13 12:10:00|4978.12|4978.12|4976.11|4976.11|4988.47|4988.47|4972.64|4972.64|0
1584101700000|2020-03-13 12:15:00|4975.77|4975.77|4979.26|4979.26|4989.78|4989.78|4974.18|4974.18|0
1584102000000|2020-03-13 12:20:00|4979.09|4979.09|5010.63|5010.63|5010.97|5010.97|4975.43|4975.43|0
1584102300000|2020-03-13 12:25:00|5010.97|5010.97|5027|5027|5031.1|5031.1|5009.44|5009.44|0
1584102600000|2020-03-13 12:30:00|5026.31|5026.31|5029.94|5029.94|5033.03|5033.03|5023.84|5023.84|0
1584102900000|2020-03-13 12:35:00|5031.65|5031.65|5012.1|5012.1|5031.65|5031.65|5009.22|5009.22|0
1584103200000|2020-03-13 12:40:00|5009.77|5009.77|5013.51|5013.51|5022.01|5022.01|5003.42|5003.42|0
1584103500000|2020-03-13 12:45:00|5013.16|5013.16|4986.75|4986.75|5020.56|5020.56|4986.75|4986.75|0
1584103800000|2020-03-13 12:50:00|4986.64|4986.64|4975.13|4975.13|4994.44|4994.44|4967.61|4967.61|0
1584104100000|2020-03-13 12:55:00|4975.07|4975.07|4988.19|4988.19|4993.37|4993.37|4974.81|4974.81|0
1584104400000|2020-03-13 13:00:00|4985.32|4985.32|4953.78|4953.78|4993.22|4993.22|4952.07|4952.07|0
1584104700000|2020-03-13 13:05:00|4952.41|4952.41|4941.85|4941.85|4952.41|4952.41|4910.3|4910.3|0
1584105000000|2020-03-13 13:10:00|4940.34|4940.34|4953.9|4953.9|4964.23|4964.23|4937.6|4937.6|0
1584105300000|2020-03-13 13:15:00|4951.84|4951.84|4927.61|4927.61|4954.06|4954.06|4923.08|4923.08|0
1584105600000|2020-03-13 13:20:00|4928.37|4928.37|4901.37|4901.37|4930.29|4930.29|4899.17|4899.17|0
1584105900000|2020-03-13 13:25:00|4899.65|4899.65|4919.49|4919.49|4919.49|4919.49|4895.06|4895.06|0
1584106200000|2020-03-13 13:30:00|4921.44|4921.44|4873.88|4873.88|4925.41|4925.41|4872.36|4872.36|0
1584106500000|2020-03-13 13:35:00|4874.09|4874.09|4842.28|4842.28|4879.15|4879.15|4842.28|4842.28|0
1584106800000|2020-03-13 13:40:00|4842.05|4842.05|4825.67|4825.67|4846.18|4846.18|4806.13|4806.13|0
1584107100000|2020-03-13 13:45:00|4827.73|4827.73|4842.77|4842.77|4857.62|4857.62|4824.75|4824.75|0
1584107400000|2020-03-13 13:50:00|4845.18|4845.18|4835.89|4835.89|4858.59|4858.59|4832.46|4832.46|0
1584107700000|2020-03-13 13:55:00|4836.35|4836.35|4823.96|4823.96|4837.81|4837.81|4811.65|4811.65|0
1584108000000|2020-03-13 14:00:00|4824.13|4824.13|4824.06|4824.06|4830.18|4830.18|4808.75|4808.75|0
1584108300000|2020-03-13 14:05:00|4823.86|4823.86|4815.35|4815.35|4828.5|4828.5|4807.4|4807.4|0
1584108600000|2020-03-13 14:10:00|4813.86|4813.86|4825.75|4825.75|4838.26|4838.26|4810.51|4810.51|0
1584108900000|2020-03-13 14:15:00|4825.51|4825.51|4838.39|4838.39|4845.5|4845.5|4811.08|4811.08|0
1584109200000|2020-03-13 14:20:00|4835.3|4835.3|4840.49|4840.49|4862.34|4862.34|4821.02|4821.02|0
1584109500000|2020-03-13 14:25:00|4840.38|4840.38|4818.27|4818.27|4846.9|4846.9|4810.07|4810.07|0
1584109800000|2020-03-13 14:30:00|4817.85|4817.85|4782.74|4782.74|4822.87|4822.87|4782.74|4782.74|0
1584110100000|2020-03-13 14:35:00|4782.63|4782.63|4772.36|4772.36|4788.48|4788.48|4770.99|4770.99|0
1584110400000|2020-03-13 14:40:00|4770.99|4770.99|4794.01|4794.01|4798.38|4798.38|4769.01|4769.01|0
1584110700000|2020-03-13 14:45:00|4794.21|4794.21|4809.3|4809.3|4818.83|4818.83|4789.95|4789.95|0
1584111000000|2020-03-13 14:50:00|4812.73|4812.73|4771.32|4771.32|4815.55|4815.55|4769.82|4769.82|0
1584111300000|2020-03-13 14:55:00|4771.19|4771.19|4738.03|4738.03|4778.06|4778.06|4727.81|4727.81|0
1584111600000|2020-03-13 15:00:00|4738.44|4738.44|4748.75|4748.75|4764.31|4764.31|4736.32|4736.32|0
1584111900000|2020-03-13 15:05:00|4747.38|4747.38|4745.85|4745.85|4753.27|4753.27|4735.03|4735.03|0
1584112200000|2020-03-13 15:10:00|4747.57|4747.57|4757.97|4757.97|4765.04|4765.04|4730.93|4730.93|0
1584112500000|2020-03-13 15:15:00|4758.26|4758.26|4738.22|4738.22|4758.26|4758.26|4729.24|4729.24|0
1584112800000|2020-03-13 15:20:00|4739.09|4739.09|4729.28|4729.28|4753.06|4753.06|4729.28|4729.28|0
1584113100000|2020-03-13 15:25:00|4727.22|4727.22|4694.09|4694.09|4727.22|4727.22|4692.72|4692.72|0
1584113400000|2020-03-13 15:30:00|4693.16|4693.16|4670.48|4670.48|4705.69|4705.69|4668.51|4668.51|0
1584113700000|2020-03-13 15:35:00|4676.3|4676.3|4682.61|4682.61|4688.11|4688.11|4669.39|4669.39|0
1584114000000|2020-03-13 15:40:00|4683.13|4683.13|4676.38|4676.38|4697.38|4697.38|4676.38|4676.38|0
1584114300000|2020-03-13 15:45:00|4678.12|4678.12|4662.58|4662.58|4680.48|4680.48|4655.55|4655.55|0
1584114600000|2020-03-13 15:50:00|4662.93|4662.93|4694.88|4694.88|4695.06|4695.06|4662.93|4662.93|0
1584114900000|2020-03-13 15:55:00|4695.51|4695.51|4729.28|4729.28|4756.33|4756.33|4695.51|4695.51|0
1584115200000|2020-03-13 16:00:00|4727.57|4727.57|4704.63|4704.63|4734.08|4734.08|4697.9|4697.9|0
1584115500000|2020-03-13 16:05:00|4705.31|4705.31|4732.86|4732.86|4743.64|4743.64|4701.18|4701.18|0
1584115800000|2020-03-13 16:10:00|4730.81|4730.81|4724.89|4724.89|4743.01|4743.01|4714.36|4714.36|0
1584116100000|2020-03-13 16:15:00|4725.12|4725.12|4714.15|4714.15|4736.9|4736.9|4711.43|4711.43|0
1584116400000|2020-03-13 16:20:00|4715.31|4715.31|4709.5|4709.5|4729.35|4729.35|4709.05|4709.05|0
1584116700000|2020-03-13 16:25:00|4709.63|4709.63|4698.13|4698.13|4720.05|4720.05|4698.13|4698.13|0
1584346500000|2020-03-16 08:15:00|4548.5|4548.5|4527.41|4527.41|4553.26|4553.26|4527.41|4527.41|0
1584346800000|2020-03-16 08:20:00|4526.38|4526.38|4498.76|4498.76|4527.76|4527.76|4498.76|4498.76|0
1584347100000|2020-03-16 08:25:00|4497.05|4497.05|4431.79|4431.79|4498.42|4498.42|4431.01|4431.01|0
1584347400000|2020-03-16 08:30:00|4431.7|4431.7|4445.01|4445.01|4458.04|4458.04|4424.89|4424.89|0
1584347700000|2020-03-16 08:35:00|4445.93|4445.93|4441.63|4441.63|4450.67|4450.67|4383.84|4383.84|0
1584348000000|2020-03-16 08:40:00|4446.09|4446.09|4488.03|4488.03|4492.25|4492.25|4439.63|4439.63|0
1584348300000|2020-03-16 08:45:00|4488.49|4488.49|4487.38|4487.38|4512.23|4512.23|4485.08|4485.08|0
1584348600000|2020-03-16 08:50:00|4490.12|4490.12|4509.16|4509.16|4516.8|4516.8|4478.66|4478.66|0
1584348900000|2020-03-16 08:55:00|4507.79|4507.79|4524.93|4524.93|4536.64|4536.64|4504.76|4504.76|0
1584349200000|2020-03-16 09:00:00|4525.96|4525.96|4507.06|4507.06|4538.97|4538.97|4507.06|4507.06|0
1584349500000|2020-03-16 09:05:00|4504.66|4504.66|4526.59|4526.59|4526.59|4526.59|4496.16|4496.16|0
1584349800000|2020-03-16 09:10:00|4528.31|4528.31|4568.98|4568.98|4570.85|4570.85|4518.25|4518.25|0
1584350100000|2020-03-16 09:15:00|4569.06|4569.06|4576.01|4576.01|4582.7|4582.7|4558.37|4558.37|0
1584350400000|2020-03-16 09:20:00|4576.41|4576.41|4598.47|4598.47|4602.14|4602.14|4576.41|4576.41|0
1584350700000|2020-03-16 09:25:00|4598.76|4598.76|4634.59|4634.59|4636.8|4636.8|4598.76|4598.76|0
1584351000000|2020-03-16 09:30:00|4635.96|4635.96|4606.4|4606.4|4638.13|4638.13|4595.72|4595.72|0
1584351300000|2020-03-16 09:35:00|4609.82|4609.82|4590.47|4590.47|4629.51|4629.51|4590.47|4590.47|0
1584351600000|2020-03-16 09:40:00|4590.07|4590.07|4589.28|4589.28|4592.75|4592.75|4578.13|4578.13|0
1584351900000|2020-03-16 09:45:00|4589.64|4589.64|4588.66|4588.66|4603.36|4603.36|4588.66|4588.66|0
1584352200000|2020-03-16 09:50:00|4588.93|4588.93|4562.99|4562.99|4588.99|4588.99|4562.52|4562.52|0
1584352500000|2020-03-16 09:55:00|4567.23|4567.23|4580.56|4580.56|4584.3|4584.3|4567|4567|0
1584352800000|2020-03-16 10:00:00|4579.87|4579.87|4578.96|4578.96|4589.72|4589.72|4573.86|4573.86|0
1584353100000|2020-03-16 10:05:00|4581.36|4581.36|4561.43|4561.43|4591.33|4591.33|4552.38|4552.38|0
1584353400000|2020-03-16 10:10:00|4562.8|4562.8|4565.98|4565.98|4589.04|4589.04|4562.8|4562.8|0
1584353700000|2020-03-16 10:15:00|4565.27|4565.27|4566.7|4566.7|4567.54|4567.54|4555.08|4555.08|0
1584354000000|2020-03-16 10:20:00|4566.93|4566.93|4557.36|4557.36|4584.87|4584.87|4553.85|4553.85|0
1584354300000|2020-03-16 10:25:00|4556.89|4556.89|4553.7|4553.7|4566|4566|4549.86|4549.86|0
1584354600000|2020-03-16 10:30:00|4555.76|4555.76|4562.79|4562.79|4573.88|4573.88|4551.99|4551.99|0
1584354900000|2020-03-16 10:35:00|4562.73|4562.73|4565.78|4565.78|4576.09|4576.09|4559.35|4559.35|0
1584355200000|2020-03-16 10:40:00|4565.67|4565.67|4541.77|4541.77|4565.74|4565.74|4539.7|4539.7|0
1584355500000|2020-03-16 10:45:00|4541.65|4541.65|4540.61|4540.61|4549.89|4549.89|4537.59|4537.59|0
1584355800000|2020-03-16 10:50:00|4539.58|4539.58|4546|4546|4549.36|4549.36|4535.26|4535.26|0
1584356100000|2020-03-16 10:55:00|4546.25|4546.25|4554.45|4554.45|4559.37|4559.37|4546.25|4546.25|0
1584356400000|2020-03-16 11:00:00|4554.91|4554.91|4553.59|4553.59|4570.01|4570.01|4553.59|4553.59|0
1584356700000|2020-03-16 11:05:00|4553.3|4553.3|4570.99|4570.99|4572.91|4572.91|4546.59|4546.59|0
1584357000000|2020-03-16 11:10:00|4571.32|4571.32|4560.61|4560.61|4577.09|4577.09|4557.45|4557.45|0
1584357300000|2020-03-16 11:15:00|4560.55|4560.55|4602.08|4602.08|4602.8|4602.8|4560.03|4560.03|0
1584357600000|2020-03-16 11:20:00|4600.02|4600.02|4616.52|4616.52|4616.52|4616.52|4597.08|4597.08|0
1584357900000|2020-03-16 11:25:00|4616.99|4616.99|4605.14|4605.14|4620.72|4620.72|4603.21|4603.21|0
1584358200000|2020-03-16 11:30:00|4606.51|4606.51|4612.66|4612.66|4613.1|4613.1|4603.14|4603.14|0
1584358500000|2020-03-16 11:35:00|4612.32|4612.32|4604.29|4604.29|4614.47|4614.47|4601.27|4601.27|0
1584358800000|2020-03-16 11:40:00|4604.63|4604.63|4617.49|4617.49|4617.49|4617.49|4599.24|4599.24|0
1584359100000|2020-03-16 11:45:00|4618.03|4618.03|4614.44|4614.44|4621.51|4621.51|4612.09|4612.09|0
1584359400000|2020-03-16 11:50:00|4614.78|4614.78|4624.23|4624.23|4625.15|4625.15|4606.96|4606.96|0
1584359700000|2020-03-16 11:55:00|4624.98|4624.98|4631.51|4631.51|4633.55|4633.55|4619.33|4619.33|0
1584360000000|2020-03-16 12:00:00|4635.62|4635.62|4683.74|4683.74|4689.28|4689.28|4634.59|4634.59|0
1584360300000|2020-03-16 12:05:00|4682.03|4682.03|4663.3|4663.3|4682.03|4682.03|4654.73|4654.73|0
1584360600000|2020-03-16 12:10:00|4666.89|4666.89|4670.85|4670.85|4673.17|4673.17|4665.96|4665.96|0
1584360900000|2020-03-16 12:15:00|4669.83|4669.83|4686.3|4686.3|4688.77|4688.77|4667.77|4667.77|0
1584361200000|2020-03-16 12:20:00|4686.17|4686.17|4705.16|4705.16|4706.89|4706.89|4683.59|4683.59|0
1584361500000|2020-03-16 12:25:00|4704.47|4704.47|4711.4|4711.4|4711.4|4711.4|4697.37|4697.37|0
1584361800000|2020-03-16 12:30:00|4711.16|4711.16|4714.92|4714.92|4725.71|4725.71|4707.12|4707.12|0
1584362100000|2020-03-16 12:35:00|4713.89|4713.89|4689.28|4689.28|4713.89|4713.89|4683.02|4683.02|0
1584362400000|2020-03-16 12:40:00|4689.51|4689.51|4674.03|4674.03|4690.7|4690.7|4672.15|4672.15|0
1584362700000|2020-03-16 12:45:00|4673|4673|4689.57|4689.57|4689.57|4689.57|4648.17|4648.17|0
1584363000000|2020-03-16 12:50:00|4694.37|4694.37|4678.19|4678.19|4704.85|4704.85|4667.91|4667.91|0
1584363300000|2020-03-16 12:55:00|4677.51|4677.51|4653.94|4653.94|4687.09|4687.09|4653.94|4653.94|0
1584363600000|2020-03-16 13:00:00|4655.44|4655.44|4633.25|4633.25|4656.45|4656.45|4631.11|4631.11|0
1584363900000|2020-03-16 13:05:00|4632.57|4632.57|4621.41|4621.41|4632.57|4632.57|4611|4611|0
1584364200000|2020-03-16 13:10:00|4622.1|4622.1|4624.21|4624.21|4626.95|4626.95|4609.66|4609.66|0
1584364500000|2020-03-16 13:15:00|4626.24|4626.24|4617.46|4617.46|4626.24|4626.24|4609.12|4609.12|0
1584364800000|2020-03-16 13:20:00|4617.33|4617.33|4639.52|4639.52|4642.88|4642.88|4614.14|4614.14|0
1584365100000|2020-03-16 13:25:00|4641.83|4641.83|4629.87|4629.87|4647.38|4647.38|4624.04|4624.04|0
1584365400000|2020-03-16 13:30:00|4629.23|4629.23|4628.43|4628.43|4633.24|4633.24|4618.51|4618.51|0
1584365700000|2020-03-16 13:35:00|4628.78|4628.78|4619.24|4619.24|4628.78|4628.78|4617.57|4617.57|0
1584366000000|2020-03-16 13:40:00|4619.01|4619.01|4611.43|4611.43|4624.93|4624.93|4610.71|4610.71|0
1584366300000|2020-03-16 13:45:00|4609.37|4609.37|4616.6|4616.6|4625.12|4625.12|4590.34|4590.34|0
1584366600000|2020-03-16 13:50:00|4618.31|4618.31|4622.21|4622.21|4625.01|4625.01|4597.9|4597.9|0
1584366900000|2020-03-16 13:55:00|4621.86|4621.86|4629.96|4629.96|4646.91|4646.91|4619.12|4619.12|0
1584367200000|2020-03-16 14:00:00|4623.78|4623.78|4604.63|4604.63|4625.84|4625.84|4597.17|4597.17|0
1584367500000|2020-03-16 14:05:00|4607.03|4607.03|4608.94|4608.94|4621.06|4621.06|4601.26|4601.26|0
1584367800000|2020-03-16 14:10:00|4611.61|4611.61|4605.58|4605.58|4613.17|4613.17|4599.53|4599.53|0
1584368100000|2020-03-16 14:15:00|4605.71|4605.71|4601.94|4601.94|4611.67|4611.67|4599.63|4599.63|0
1584368400000|2020-03-16 14:20:00|4600.23|4600.23|4598.35|4598.35|4614.86|4614.86|4588.7|4588.7|0
1584368700000|2020-03-16 14:25:00|4597.71|4597.71|4600.1|4600.1|4605.08|4605.08|4582.01|4582.01|0
1584369000000|2020-03-16 14:30:00|4598.38|4598.38|4626.15|4626.15|4628.02|4628.02|4596.51|4596.51|0
1584369300000|2020-03-16 14:35:00|4627.18|4627.18|4664.07|4664.07|4664.07|4664.07|4627.18|4627.18|0
1584369600000|2020-03-16 14:40:00|4666.19|4666.19|4670.75|4670.75|4679.21|4679.21|4649.06|4649.06|0
1584369900000|2020-03-16 14:45:00|4671.1|4671.1|4693.59|4693.59|4698.67|4698.67|4671.1|4671.1|0
1584370200000|2020-03-16 14:50:00|4694.28|4694.28|4667|4667|4694.28|4694.28|4640.3|4640.3|0
1584370500000|2020-03-16 14:55:00|4665.97|4665.97|4653.16|4653.16|4668.03|4668.03|4635.8|4635.8|0
1584370800000|2020-03-16 15:00:00|4652.83|4652.83|4630.11|4630.11|4654.58|4654.58|4627.34|4627.34|0
1584371100000|2020-03-16 15:05:00|4630.05|4630.05|4651.97|4651.97|4651.97|4651.97|4621.68|4621.68|0
1584371400000|2020-03-16 15:10:00|4651.29|4651.29|4656.69|4656.69|4666.46|4666.46|4644.94|4644.94|0
1584371700000|2020-03-16 15:15:00|4657.72|4657.72|4651.81|4651.81|4664.18|4664.18|4645.03|4645.03|0
1584372000000|2020-03-16 15:20:00|4651.54|4651.54|4695.66|4695.66|4706.82|4706.82|4648.38|4648.38|0
1584372300000|2020-03-16 15:25:00|4695.49|4695.49|4721.1|4721.1|4721.1|4721.1|4688.37|4688.37|0
1584372600000|2020-03-16 15:30:00|4721.55|4721.55|4685.1|4685.1|4729.7|4729.7|4683.25|4683.25|0
1584372900000|2020-03-16 15:35:00|4683.73|4683.73|4719.69|4719.69|4735.5|4735.5|4683.05|4683.05|0
1584373200000|2020-03-16 15:40:00|4720.03|4720.03|4690.72|4690.72|4721.12|4721.12|4670.61|4670.61|0
1584373500000|2020-03-16 15:45:00|4690.51|4690.51|4686.03|4686.03|4691.99|4691.99|4655.72|4655.72|0
1584373800000|2020-03-16 15:50:00|4686.72|4686.72|4677.62|4677.62|4688.65|4688.65|4662.75|4662.75|0
1584374100000|2020-03-16 15:55:00|4679.06|4679.06|4688.39|4688.39|4688.39|4688.39|4642.97|4642.97|0
1584374400000|2020-03-16 16:00:00|4688.05|4688.05|4716.15|4716.15|4716.15|4716.15|4664.27|4664.27|0
1584374700000|2020-03-16 16:05:00|4716.09|4716.09|4726.98|4726.98|4727.19|4727.19|4707.66|4707.66|0
1584375000000|2020-03-16 16:10:00|4727.38|4727.38|4707.9|4707.9|4741.11|4741.11|4707.9|4707.9|0
1584375300000|2020-03-16 16:15:00|4707.67|4707.67|4724.69|4724.69|4732.26|4732.26|4699.96|4699.96|0
1584375600000|2020-03-16 16:20:00|4724.14|4724.14|4703.89|4703.89|4728.92|4728.92|4701.76|4701.76|0
1584375900000|2020-03-16 16:25:00|4705.26|4705.26|4699.45|4699.45|4739.63|4739.63|4699.45|4699.45|0
1584432900000|2020-03-17 08:15:00|4856.15|4856.15|4840.28|4840.28|4878.54|4878.54|4833.02|4833.02|0
1584433200000|2020-03-17 08:20:00|4837.55|4837.55|4829.13|4829.13|4853.48|4853.48|4824.27|4824.27|0
1584433500000|2020-03-17 08:25:00|4828.67|4828.67|4838.9|4838.9|4843.19|4843.19|4812.67|4812.67|0
1584433800000|2020-03-17 08:30:00|4838.21|4838.21|4809.26|4809.26|4847.15|4847.15|4803.4|4803.4|0
1584434100000|2020-03-17 08:35:00|4812.01|4812.01|4785.54|4785.54|4828.39|4828.39|4785.06|4785.06|0
1584434400000|2020-03-17 08:40:00|4784.37|4784.37|4787.55|4787.55|4794.03|4794.03|4765.7|4765.7|0
1584434700000|2020-03-17 08:45:00|4788.49|4788.49|4794.81|4794.81|4800.11|4800.11|4782.1|4782.1|0
1584435000000|2020-03-17 08:50:00|4794.64|4794.64|4741.17|4741.17|4796.61|4796.61|4738.77|4738.77|0
1584435300000|2020-03-17 08:55:00|4742.08|4742.08|4759.32|4759.32|4759.32|4759.32|4732.41|4732.41|0
1584435600000|2020-03-17 09:00:00|4759.66|4759.66|4810.25|4810.25|4810.25|4810.25|4755.81|4755.81|0
1584435900000|2020-03-17 09:05:00|4810.71|4810.71|4752.84|4752.84|4817.85|4817.85|4752.84|4752.84|0
1584436200000|2020-03-17 09:10:00|4757.12|4757.12|4782.9|4782.9|4786.01|4786.01|4753.97|4753.97|0
1584436500000|2020-03-17 09:15:00|4782.32|4782.32|4781.57|4781.57|4815.57|4815.57|4762.84|4762.84|0
1584436800000|2020-03-17 09:20:00|4783.62|4783.62|4780.42|4780.42|4787.78|4787.78|4755.25|4755.25|0
1584437100000|2020-03-17 09:25:00|4779.07|4779.07|4751.1|4751.1|4779.13|4779.13|4737.91|4737.91|0
1584437400000|2020-03-17 09:30:00|4750.64|4750.64|4678.41|4678.41|4750.64|4750.64|4670.17|4670.17|0
1584437700000|2020-03-17 09:35:00|4676.92|4676.92|4692.23|4692.23|4694.97|4694.97|4653.26|4653.26|0
1584438000000|2020-03-17 09:40:00|4692.57|4692.57|4704.18|4704.18|4714.37|4714.37|4677.59|4677.59|0
1584438300000|2020-03-17 09:45:00|4702.47|4702.47|4747.88|4747.88|4757.3|4757.3|4686.41|4686.41|0
1584438600000|2020-03-17 09:50:00|4746.71|4746.71|4728.18|4728.18|4749.91|4749.91|4713.67|4713.67|0
1584438900000|2020-03-17 09:55:00|4728.41|4728.41|4714.45|4714.45|4742.53|4742.53|4707.68|4707.68|0
1584439200000|2020-03-17 10:00:00|4713.91|4713.91|4754.07|4754.07|4759.56|4759.56|4709.8|4709.8|0
1584439500000|2020-03-17 10:05:00|4752.01|4752.01|4747.24|4747.24|4752.76|4752.76|4728.46|4728.46|0
1584439800000|2020-03-17 10:10:00|4748.39|4748.39|4778.88|4778.88|4783.35|4783.35|4744.67|4744.67|0
1584440100000|2020-03-17 10:15:00|4779.57|4779.57|4752.75|4752.75|4787.74|4787.74|4747.01|4747.01|0
1584440400000|2020-03-17 10:20:00|4750.35|4750.35|4746.83|4746.83|4755.85|4755.85|4731.68|4731.68|0
1584440700000|2020-03-17 10:25:00|4747.51|4747.51|4734.12|4734.12|4751.23|4751.23|4731.27|4731.27|0
1584441000000|2020-03-17 10:30:00|4736.87|4736.87|4723.38|4723.38|4736.87|4736.87|4714.64|4714.64|0
1584441300000|2020-03-17 10:35:00|4723.5|4723.5|4719.95|4719.95|4746.59|4746.59|4712.08|4712.08|0
1584441600000|2020-03-17 10:40:00|4719.68|4719.68|4688.15|4688.15|4720.71|4720.71|4683.01|4683.01|0
1584441900000|2020-03-17 10:45:00|4686.94|4686.94|4701.05|4701.05|4712.63|4712.63|4682.53|4682.53|0
1584442200000|2020-03-17 10:50:00|4701.29|4701.29|4724.7|4724.7|4733.72|4733.72|4694.96|4694.96|0
1584442500000|2020-03-17 10:55:00|4726.76|4726.76|4757.31|4757.31|4757.31|4757.31|4723.85|4723.85|0
1584442800000|2020-03-17 11:00:00|4758.01|4758.01|4733.75|4733.75|4758.18|4758.18|4723.31|4723.31|0
1584443100000|2020-03-17 11:05:00|4734.82|4734.82|4754.12|4754.12|4767.22|4767.22|4734.82|4734.82|0
1584443400000|2020-03-17 11:10:00|4753.42|4753.42|4758.01|4758.01|4758.01|4758.01|4727.72|4727.72|0
1584443700000|2020-03-17 11:15:00|4758.41|4758.41|4753.92|4753.92|4762.49|4762.49|4744.12|4744.12|0
1584444000000|2020-03-17 11:20:00|4755.77|4755.77|4741.17|4741.17|4760.09|4760.09|4728.1|4728.1|0
1584444300000|2020-03-17 11:25:00|4739.11|4739.11|4747.81|4747.81|4753.61|4753.61|4735.45|4735.45|0
1584444600000|2020-03-17 11:30:00|4747.93|4747.93|4716.53|4716.53|4749.73|4749.73|4709.92|4709.92|0
1584444900000|2020-03-17 11:35:00|4712.41|4712.41|4720.66|4720.66|4725.62|4725.62|4707.41|4707.41|0
1584445200000|2020-03-17 11:40:00|4722.69|4722.69|4710.52|4710.52|4731.48|4731.48|4710.52|4710.52|0
1584445500000|2020-03-17 11:45:00|4709.94|4709.94|4746.51|4746.51|4749.73|4749.73|4709.66|4709.66|0
1584445800000|2020-03-17 11:50:00|4750.28|4750.28|4762.92|4762.92|4766.55|4766.55|4746.31|4746.31|0
1584446100000|2020-03-17 11:55:00|4761.13|4761.13|4746.8|4746.8|4764.47|4764.47|4736.57|4736.57|0
1584446400000|2020-03-17 12:00:00|4754.69|4754.69|4758.14|4758.14|4766.12|4766.12|4738.82|4738.82|0
1584446700000|2020-03-17 12:05:00|4757.79|4757.79|4779.65|4779.65|4779.65|4779.65|4757.12|4757.12|0
1584447000000|2020-03-17 12:10:00|4780|4780|4814.63|4814.63|4818.74|4818.74|4780|4780|0
1584447300000|2020-03-17 12:15:00|4814.58|4814.58|4818.58|4818.58|4818.58|4818.58|4792.4|4792.4|0
1584447600000|2020-03-17 12:20:00|4821.32|4821.32|4819.26|4819.26|4821.66|4821.66|4806.7|4806.7|0
1584447900000|2020-03-17 12:25:00|4820.19|4820.19|4795.52|4795.52|4820.19|4820.19|4795.52|4795.52|0
1584448200000|2020-03-17 12:30:00|4795.76|4795.76|4828.55|4828.55|4832.18|4832.18|4790.65|4790.65|0
1584448500000|2020-03-17 12:35:00|4829.58|4829.58|4819.84|4819.84|4830.27|4830.27|4810.09|4810.09|0
1584448800000|2020-03-17 12:40:00|4819.56|4819.56|4827.04|4827.04|4827.72|4827.72|4813.44|4813.44|0
1584449100000|2020-03-17 12:45:00|4826.64|4826.64|4839|4839|4839.76|4839.76|4824.42|4824.42|0
1584449400000|2020-03-17 12:50:00|4837.98|4837.98|4837.95|4837.95|4844.94|4844.94|4822.38|4822.38|0
1584449700000|2020-03-17 12:55:00|4836.24|4836.24|4848.29|4848.29|4852.08|4852.08|4834.05|4834.05|0
1584450000000|2020-03-17 13:00:00|4848.83|4848.83|4840.74|4840.74|4848.83|4848.83|4829.9|4829.9|0
1584450300000|2020-03-17 13:05:00|4841.14|4841.14|4840.26|4840.26|4842.98|4842.98|4830.75|4830.75|0
1584450600000|2020-03-17 13:10:00|4843.84|4843.84|4850.15|4850.15|4853.23|4853.23|4842.57|4842.57|0
1584450900000|2020-03-17 13:15:00|4850.62|4850.62|4859.17|4859.17|4871.24|4871.24|4850.62|4850.62|0
1584451200000|2020-03-17 13:20:00|4857.8|4857.8|4901.11|4901.11|4901.11|4901.11|4857.8|4857.8|0
1584451500000|2020-03-17 13:25:00|4900.77|4900.77|4900.15|4900.15|4905.23|4905.23|4892.79|4892.79|0
1584451800000|2020-03-17 13:30:00|4901.53|4901.53|4882.43|4882.43|4924.27|4924.27|4882.08|4882.08|0
1584452100000|2020-03-17 13:35:00|4886.2|4886.2|4890.47|4890.47|4902.79|4902.79|4869.88|4869.88|0
1584452400000|2020-03-17 13:40:00|4888.76|4888.76|4908.87|4908.87|4911.57|4911.57|4884.04|4884.04|0
1584452700000|2020-03-17 13:45:00|4909.1|4909.1|4944.75|4944.75|4954.8|4954.8|4908.48|4908.48|0
1584453000000|2020-03-17 13:50:00|4944.4|4944.4|4916.88|4916.88|4955.87|4955.87|4916.88|4916.88|0
1584453300000|2020-03-17 13:55:00|4919.97|4919.97|4888.87|4888.87|4931.6|4931.6|4888.87|4888.87|0
1584453600000|2020-03-17 14:00:00|4887.84|4887.84|4886.87|4886.87|4890.67|4890.67|4860.56|4860.56|0
1584453900000|2020-03-17 14:05:00|4883.15|4883.15|4889.15|4889.15|4897.9|4897.9|4872.09|4872.09|0
1584454200000|2020-03-17 14:10:00|4889.49|4889.49|4895.19|4895.19|4903.05|4903.05|4880.33|4880.33|0
1584454500000|2020-03-17 14:15:00|4896.56|4896.56|4908.83|4908.83|4918.77|4918.77|4889.94|4889.94|0
1584454800000|2020-03-17 14:20:00|4910.88|4910.88|4907.86|4907.86|4924.84|4924.84|4887.98|4887.98|0
1584455100000|2020-03-17 14:25:00|4911.63|4911.63|4917.28|4917.28|4922.9|4922.9|4903.94|4903.94|0
1584455400000|2020-03-17 14:30:00|4917.52|4917.52|4910.34|4910.34|4927.18|4927.18|4897.61|4897.61|0
1584455700000|2020-03-17 14:35:00|4913.08|4913.08|4889.09|4889.09|4931.58|4931.58|4889.09|4889.09|0
1584456000000|2020-03-17 14:40:00|4888.75|4888.75|4891.75|4891.75|4897.14|4897.14|4864.84|4864.84|0
1584456300000|2020-03-17 14:45:00|4892.27|4892.27|4903.33|4903.33|4920.01|4920.01|4891.24|4891.24|0
1584456600000|2020-03-17 14:50:00|4901.75|4901.75|4897.09|4897.09|4904.71|4904.71|4879.41|4879.41|0
1584456900000|2020-03-17 14:55:00|4897.23|4897.23|4948.91|4948.91|4951.26|4951.26|4883.93|4883.93|0
1584457200000|2020-03-17 15:00:00|4946.85|4946.85|4947.64|4947.64|4962.11|4962.11|4932.54|4932.54|0
1584457500000|2020-03-17 15:05:00|4950.72|4950.72|4981.84|4981.84|4992.06|4992.06|4947.71|4947.71|0
1584457800000|2020-03-17 15:10:00|4979.09|4979.09|4965.84|4965.84|4983.13|4983.13|4956.97|4956.97|0
1584458100000|2020-03-17 15:15:00|4966.07|4966.07|4987.59|4987.59|4988.33|4988.33|4956.79|4956.79|0
1584458400000|2020-03-17 15:20:00|4987.79|4987.79|4927.41|4927.41|4990.57|4990.57|4926.84|4926.84|0
1584458700000|2020-03-17 15:25:00|4927.27|4927.27|4927.25|4927.25|4967.42|4967.42|4926.66|4926.66|0
1584459000000|2020-03-17 15:30:00|4927.13|4927.13|4941.37|4941.37|4953.25|4953.25|4927.13|4927.13|0
1584459300000|2020-03-17 15:35:00|4939.32|4939.32|4913.23|4913.23|4940.23|4940.23|4912.36|4912.36|0
1584459600000|2020-03-17 15:40:00|4911.86|4911.86|4909.5|4909.5|4917.21|4917.21|4894.84|4894.84|0
1584459900000|2020-03-17 15:45:00|4909.9|4909.9|4949.75|4949.75|4953.13|4953.13|4909.7|4909.7|0
1584460200000|2020-03-17 15:50:00|4949.61|4949.61|4968.55|4968.55|4978.54|4978.54|4946.76|4946.76|0
1584460500000|2020-03-17 15:55:00|4969.24|4969.24|4977.48|4977.48|4984.21|4984.21|4949.06|4949.06|0
1584460800000|2020-03-17 16:00:00|4977.01|4977.01|5004.52|5004.52|5021.99|5021.99|4976.33|4976.33|0
1584461100000|2020-03-17 16:05:00|5003.84|5003.84|5017.04|5017.04|5019.09|5019.09|4980.92|4980.92|0
1584461400000|2020-03-17 16:10:00|5016.69|5016.69|5046.83|5046.83|5051.35|5051.35|4997.52|4997.52|0
1584461700000|2020-03-17 16:15:00|5047.04|5047.04|5075.2|5075.2|5079.62|5079.62|5032.07|5032.07|0
1584462000000|2020-03-17 16:20:00|5075.47|5075.47|5079.01|5079.01|5081.08|5081.08|5066.92|5066.92|0
1584462300000|2020-03-17 16:25:00|5079.3|5079.3|5108.34|5108.34|5118.01|5118.01|5078.5|5078.5|0
1584519300000|2020-03-18 08:15:00|5120.69|5120.69|5158.27|5158.27|5166.85|5166.85|5120.69|5120.69|0
1584519600000|2020-03-18 08:20:00|5163.41|5163.41|5153.26|5153.26|5178.23|5178.23|5151.21|5151.21|0
1584519900000|2020-03-18 08:25:00|5153.55|5153.55|5113.5|5113.5|5153.55|5153.55|5110.19|5110.19|0
1584520200000|2020-03-18 08:30:00|5110.42|5110.42|5134.78|5134.78|5140.78|5140.78|5082.29|5082.29|0
1584520500000|2020-03-18 08:35:00|5135.01|5135.01|5130.08|5130.08|5162.39|5162.39|5130.08|5130.08|0
1584520800000|2020-03-18 08:40:00|5130.43|5130.43|5132.29|5132.29|5138.32|5138.32|5111.92|5111.92|0
1584521100000|2020-03-18 08:45:00|5132.69|5132.69|5136.89|5136.89|5144.57|5144.57|5128.32|5128.32|0
1584521400000|2020-03-18 08:50:00|5136.72|5136.72|5119.77|5119.77|5136.72|5136.72|5109.41|5109.41|0
1584521700000|2020-03-18 08:55:00|5120.23|5120.23|5096.44|5096.44|5132.81|5132.81|5091.76|5091.76|0
1584522000000|2020-03-18 09:00:00|5094.04|5094.04|5028.12|5028.12|5104.77|5104.77|5028.12|5028.12|0
1584522300000|2020-03-18 09:05:00|5029.15|5029.15|5027.9|5027.9|5030.73|5030.73|4999.76|4999.76|0
1584522600000|2020-03-18 09:10:00|5029.14|5029.14|5023.67|5023.67|5043.38|5043.38|5010.78|5010.78|0
1584522900000|2020-03-18 09:15:00|5023.9|5023.9|5001.37|5001.37|5030.44|5030.44|5000.96|5000.96|0
1584523200000|2020-03-18 09:20:00|5000.83|5000.83|4958.38|4958.38|5003.74|5003.74|4958.38|4958.38|0
1584523500000|2020-03-18 09:25:00|4959.75|4959.75|4972.07|4972.07|4977.89|4977.89|4952.52|4952.52|0
1584523800000|2020-03-18 09:30:00|4972.41|4972.41|4948.63|4948.63|4972.41|4972.41|4943.67|4943.67|0
1584524100000|2020-03-18 09:35:00|4948.43|4948.43|4942.07|4942.07|4972.02|4972.02|4938.3|4938.3|0
1584524400000|2020-03-18 09:40:00|4943.71|4943.71|4896.61|4896.61|4943.98|4943.98|4896.61|4896.61|0
1584524700000|2020-03-18 09:45:00|4897.08|4897.08|4919.51|4919.51|4919.51|4919.51|4890.55|4890.55|0
1584525000000|2020-03-18 09:50:00|4921.57|4921.57|4905.35|4905.35|4924.7|4924.7|4894.06|4894.06|0
1584525300000|2020-03-18 09:55:00|4905|4905|4876.47|4876.47|4905|4905|4873.55|4873.55|0
1584525600000|2020-03-18 10:00:00|4873.73|4873.73|4909.69|4909.69|4912.21|4912.21|4872.26|4872.26|0
1584525900000|2020-03-18 10:05:00|4909.92|4909.92|4893.95|4893.95|4924.81|4924.81|4893.95|4893.95|0
1584526200000|2020-03-18 10:10:00|4894.36|4894.36|4886.12|4886.12|4897.33|4897.33|4879.47|4879.47|0
1584526500000|2020-03-18 10:15:00|4884.75|4884.75|4867.06|4867.06|4899.71|4899.71|4867.06|4867.06|0
1584526800000|2020-03-18 10:20:00|4867.33|4867.33|4863.9|4863.9|4870.94|4870.94|4858.16|4858.16|0
1584527100000|2020-03-18 10:25:00|4861.5|4861.5|4861.1|4861.1|4867.35|4867.35|4855.29|4855.29|0
1584527400000|2020-03-18 10:30:00|4860.07|4860.07|4863.69|4863.69|4870.94|4870.94|4850.01|4850.01|0
1584527700000|2020-03-18 10:35:00|4863.34|4863.34|4856.96|4856.96|4863.34|4863.34|4837.44|4837.44|0
1584528000000|2020-03-18 10:40:00|4857.23|4857.23|4826.77|4826.77|4861.14|4861.14|4826.77|4826.77|0
1584528300000|2020-03-18 10:45:00|4826.07|4826.07|4809.75|4809.75|4826.37|4826.37|4807.7|4807.7|0
1584528600000|2020-03-18 10:50:00|4815.03|4815.03|4794.81|4794.81|4825.72|4825.72|4792.17|4792.17|0
1584528900000|2020-03-18 10:55:00|4795.22|4795.22|4807.62|4807.62|4815.28|4815.28|4780.78|4780.78|0
1584529200000|2020-03-18 11:00:00|4810.37|4810.37|4819.31|4819.31|4826.59|4826.59|4808.59|4808.59|0
1584529500000|2020-03-18 11:05:00|4818.61|4818.61|4826.76|4826.76|4828.07|4828.07|4808.18|4808.18|0
1584529800000|2020-03-18 11:10:00|4825.72|4825.72|4846.39|4846.39|4848.12|4848.12|4812.98|4812.98|0
1584530100000|2020-03-18 11:15:00|4847.09|4847.09|4896.24|4896.24|4896.24|4896.24|4847.09|4847.09|0
1584530400000|2020-03-18 11:20:00|4892.68|4892.68|4905.94|4905.94|4911.72|4911.72|4892.55|4892.55|0
1584530700000|2020-03-18 11:25:00|4904.22|4904.22|4961.76|4961.76|4961.76|4961.76|4904.22|4904.22|0
1584531000000|2020-03-18 11:30:00|4960.73|4960.73|4970.58|4970.58|4990.84|4990.84|4955.2|4955.2|0
1584531300000|2020-03-18 11:35:00|4967.5|4967.5|4936.72|4936.72|4968.28|4968.28|4936.37|4936.37|0
1584531600000|2020-03-18 11:40:00|4936.45|4936.45|4925.4|4925.4|4947.36|4947.36|4914.53|4914.53|0
1584531900000|2020-03-18 11:45:00|4927.46|4927.46|4914.93|4914.93|4927.68|4927.68|4913.79|4913.79|0
1584532200000|2020-03-18 11:50:00|4914.46|4914.46|4886.33|4886.33|4916.92|4916.92|4885.99|4885.99|0
1584532500000|2020-03-18 11:55:00|4885.76|4885.76|4893.45|4893.45|4894.04|4894.04|4880.38|4880.38|0
1584532800000|2020-03-18 12:00:00|4904.43|4904.43|4912.18|4912.18|4918.44|4918.44|4897.4|4897.4|0
1584533100000|2020-03-18 12:05:00|4914.58|4914.58|4892.12|4892.12|4918.46|4918.46|4892.12|4892.12|0
1584533400000|2020-03-18 12:10:00|4891.43|4891.43|4838.26|4838.26|4891.43|4891.43|4838.26|4838.26|0
1584533700000|2020-03-18 12:15:00|4839.03|4839.03|4845.81|4845.81|4857.59|4857.59|4836.23|4836.23|0
1584534000000|2020-03-18 12:20:00|4846.69|4846.69|4863.07|4863.07|4863.88|4863.88|4839.48|4839.48|0
1584534300000|2020-03-18 12:25:00|4863.21|4863.21|4850.45|4850.45|4875.74|4875.74|4849.58|4849.58|0
1584534600000|2020-03-18 12:30:00|4851.48|4851.48|4854.27|4854.27|4858.07|4858.07|4838.91|4838.91|0
1584534900000|2020-03-18 12:35:00|4854.04|4854.04|4877.83|4877.83|4877.83|4877.83|4852.04|4852.04|0
1584535200000|2020-03-18 12:40:00|4878.04|4878.04|4883.38|4883.38|4887.5|4887.5|4872.6|4872.6|0
1584535500000|2020-03-18 12:45:00|4884.07|4884.07|4917.1|4917.1|4921.81|4921.81|4880.52|4880.52|0
1584535800000|2020-03-18 12:50:00|4916.76|4916.76|4942.41|4942.41|4943.53|4943.53|4916.76|4916.76|0
1584536100000|2020-03-18 12:55:00|4943.11|4943.11|4943.51|4943.51|4948.78|4948.78|4938.55|4938.55|0
1584536400000|2020-03-18 13:00:00|4939.74|4939.74|4965.05|4965.05|4965.05|4965.05|4932.8|4932.8|0
1584536700000|2020-03-18 13:05:00|4965.57|4965.57|4958.61|4958.61|4977.25|4977.25|4958.61|4958.61|0
1584537000000|2020-03-18 13:10:00|4953.65|4953.65|4934.29|4934.29|4953.65|4953.65|4930.61|4930.61|0
1584537300000|2020-03-18 13:15:00|4934.08|4934.08|4933.65|4933.65|4940.42|4940.42|4925.16|4925.16|0
1584537600000|2020-03-18 13:20:00|4933.52|4933.52|4947.81|4947.81|4948.07|4948.07|4932.57|4932.57|0
1584537900000|2020-03-18 13:25:00|4947.41|4947.41|4918.09|4918.09|4947.41|4947.41|4917.75|4917.75|0
1584538200000|2020-03-18 13:30:00|4917.06|4917.06|4962.44|4962.44|4990.77|4990.77|4908.94|4908.94|0
1584538500000|2020-03-18 13:35:00|4962.1|4962.1|4916.36|4916.36|4965.18|4965.18|4913.41|4913.41|0
1584538800000|2020-03-18 13:40:00|4915.9|4915.9|4958.02|4958.02|4966.96|4966.96|4907.33|4907.33|0
1584539100000|2020-03-18 13:45:00|4958.49|4958.49|4961.69|4961.69|4971.73|4971.73|4935.28|4935.28|0
1584539400000|2020-03-18 13:50:00|4961.34|4961.34|5008.91|5008.91|5021.66|5021.66|4960.63|4960.63|0
1584539700000|2020-03-18 13:55:00|5008.85|5008.85|5004.98|5004.98|5035.84|5035.84|4993.93|4993.93|0
1584540000000|2020-03-18 14:00:00|4996.75|4996.75|5051.71|5051.71|5055.2|5055.2|4995.66|4995.66|0
1584540300000|2020-03-18 14:05:00|5048.62|5048.62|5021.41|5021.41|5061.33|5061.33|5021.06|5021.06|0
1584540600000|2020-03-18 14:10:00|5021.58|5021.58|5015.91|5015.91|5030.65|5030.65|5007.76|5007.76|0
1584540900000|2020-03-18 14:15:00|5014.35|5014.35|5001.92|5001.92|5014.35|5014.35|4974.01|4974.01|0
1584541200000|2020-03-18 14:20:00|5002.62|5002.62|4995.69|4995.69|5006.96|5006.96|4978.85|4978.85|0
1584541500000|2020-03-18 14:25:00|4995.22|4995.22|5049.43|5049.43|5049.43|5049.43|4995.22|4995.22|0
1584541800000|2020-03-18 14:30:00|5047.72|5047.72|5073.48|5073.48|5081.63|5081.63|5039.2|5039.2|0
1584542100000|2020-03-18 14:35:00|5072.45|5072.45|5048.42|5048.42|5072.45|5072.45|5042.27|5042.27|0
1584542400000|2020-03-18 14:40:00|5047.27|5047.27|5001.49|5001.49|5048.31|5048.31|4998.75|4998.75|0
1584542700000|2020-03-18 14:45:00|5002.2|5002.2|4964|4964|5002.2|5002.2|4951.05|4951.05|0
1584543000000|2020-03-18 14:50:00|4963.73|4963.73|4955.81|4955.81|4963.73|4963.73|4941.37|4941.37|0
1584543300000|2020-03-18 14:55:00|4956.15|4956.15|5007.91|5007.91|5014.34|5014.34|4946.74|4946.74|0
1584543600000|2020-03-18 15:00:00|5005.35|5005.35|4989.92|4989.92|5019.2|5019.2|4988.62|4988.62|0
1584543900000|2020-03-18 15:05:00|4990.61|4990.61|5011.32|5011.32|5016.77|5016.77|4977.94|4977.94|0
1584544200000|2020-03-18 15:10:00|5011.12|5011.12|4999.19|4999.19|5021.39|5021.39|4998.61|4998.61|0
1584544500000|2020-03-18 15:15:00|4998.52|4998.52|5024.12|5024.12|5027.44|5027.44|4990.38|4990.38|0
1584544800000|2020-03-18 15:20:00|5024.81|5024.81|5012.05|5012.05|5033.94|5033.94|5012.05|5012.05|0
1584545100000|2020-03-18 15:25:00|5011.36|5011.36|5011.95|5011.95|5024.85|5024.85|5005.9|5005.9|0
1584545400000|2020-03-18 15:30:00|5010.32|5010.32|5013.35|5013.35|5027.63|5027.63|4998.43|4998.43|0
1584545700000|2020-03-18 15:35:00|5014.72|5014.72|4992.04|4992.04|5019.11|5019.11|4990.43|4990.43|0
1584546000000|2020-03-18 15:40:00|4992.44|4992.44|4998.18|4998.18|5012.41|5012.41|4987.16|4987.16|0
1584546300000|2020-03-18 15:45:00|4997.84|4997.84|4999.5|4999.5|5012.63|5012.63|4989.42|4989.42|0
1584546600000|2020-03-18 15:50:00|4999.85|4999.85|5022.71|5022.71|5032.32|5032.32|4999.85|4999.85|0
1584546900000|2020-03-18 15:55:00|5023.06|5023.06|5030.99|5030.99|5037.1|5037.1|5017.12|5017.12|0
1584547200000|2020-03-18 16:00:00|5029.62|5029.62|5031.27|5031.27|5044.27|5044.27|5024.66|5024.66|0
1584547500000|2020-03-18 16:05:00|5030.73|5030.73|5032.81|5032.81|5060.19|5060.19|5028.66|5028.66|0
1584547800000|2020-03-18 16:10:00|5031.5|5031.5|5028.05|5028.05|5049.14|5049.14|5024.97|5024.97|0
1584548100000|2020-03-18 16:15:00|5026.68|5026.68|5020.61|5020.61|5039.8|5039.8|5010.44|5010.44|0
1584548400000|2020-03-18 16:20:00|5021.15|5021.15|5028.52|5028.52|5029.61|5029.61|5008.92|5008.92|0
1584548700000|2020-03-18 16:25:00|5028.93|5028.93|5136.63|5136.63|5136.63|5136.63|5026.19|5026.19|0
1584605700000|2020-03-19 08:15:00|5002.77|5002.77|5031.58|5031.58|5044.35|5044.35|5002.77|5002.77|0
1584606000000|2020-03-19 08:20:00|5032.25|5032.25|5087.8|5087.8|5105.6|5105.6|5031.04|5031.04|0
1584606300000|2020-03-19 08:25:00|5087.75|5087.75|5102.74|5102.74|5102.74|5102.74|5034.54|5034.54|0
1584606600000|2020-03-19 08:30:00|5102.39|5102.39|5044.88|5044.88|5102.39|5102.39|5021.8|5021.8|0
1584606900000|2020-03-19 08:35:00|5047.62|5047.62|4989.65|4989.65|5056.98|5056.98|4989.65|4989.65|0
1584607200000|2020-03-19 08:40:00|4989.41|4989.41|4980.54|4980.54|5026.54|5026.54|4957.54|4957.54|0
1584607500000|2020-03-19 08:45:00|4976.43|4976.43|4946.35|4946.35|4979.13|4979.13|4946.03|4946.03|0
1584607800000|2020-03-19 08:50:00|4947.56|4947.56|4946.57|4946.57|4953.23|4953.23|4909.9|4909.9|0
1584608100000|2020-03-19 08:55:00|4941.77|4941.77|4973.75|4973.75|4979.09|4979.09|4926.7|4926.7|0
1584608400000|2020-03-19 09:00:00|4975.38|4975.38|4994.24|4994.24|5004.37|5004.37|4973.55|4973.55|0
1584608700000|2020-03-19 09:05:00|4989.1|4989.1|4988.29|4988.29|5008.56|5008.56|4980.7|4980.7|0
1584609000000|2020-03-19 09:10:00|4983.69|4983.69|4993.28|4993.28|5007.63|5007.63|4980.06|4980.06|0
1584609300000|2020-03-19 09:15:00|4993.08|4993.08|4999.78|4999.78|5011.8|5011.8|4982.22|4982.22|0
1584609600000|2020-03-19 09:20:00|5000.47|5000.47|4980.89|4980.89|5009.86|5009.86|4975.43|4975.43|0
1584609900000|2020-03-19 09:25:00|4985.35|4985.35|4977.13|4977.13|4994.44|4994.44|4971.28|4971.28|0
1584610200000|2020-03-19 09:30:00|4976.44|4976.44|4986.63|4986.63|4986.63|4986.63|4971.15|4971.15|0
1584610500000|2020-03-19 09:35:00|4983.2|4983.2|5008.03|5008.03|5008.03|5008.03|4977.08|4977.08|0
1584610800000|2020-03-19 09:40:00|5008.5|5008.5|5037.87|5037.87|5038.26|5038.26|5007.83|5007.83|0
1584611100000|2020-03-19 09:45:00|5037.93|5037.93|4980.11|4980.11|5037.93|5037.93|4980.05|4980.05|0
1584611400000|2020-03-19 09:50:00|4980.81|4980.81|4979.86|4979.86|4986.55|4986.55|4971.32|4971.32|0
1584611700000|2020-03-19 09:55:00|4979.18|4979.18|4976.12|4976.12|4986.73|4986.73|4969.7|4969.7|0
1584612000000|2020-03-19 10:00:00|4975.43|4975.43|4969.11|4969.11|4985.81|4985.81|4952.12|4952.12|0
1584612300000|2020-03-19 10:05:00|4970.98|4970.98|5006|5006|5011.32|5011.32|4970.98|4970.98|0
1584612600000|2020-03-19 10:10:00|5006.06|5006.06|4998.76|4998.76|5014.7|5014.7|4986.52|4986.52|0
1584612900000|2020-03-19 10:15:00|4998.87|4998.87|4994.77|4994.77|5007.16|5007.16|4994.77|4994.77|0
1584613200000|2020-03-19 10:20:00|4994.36|4994.36|4998.61|4998.61|5014.9|5014.9|4993.46|4993.46|0
1584613500000|2020-03-19 10:25:00|4998.27|4998.27|4978.69|4978.69|5000.16|5000.16|4972.69|4972.69|0
1584613800000|2020-03-19 10:30:00|4980.75|4980.75|4997.02|4997.02|5010.2|5010.2|4977.32|4977.32|0
1584614100000|2020-03-19 10:35:00|4996.19|4996.19|4987.59|4987.59|4998.95|4998.95|4985.74|4985.74|0
1584614400000|2020-03-19 10:40:00|4990.34|4990.34|4975.27|4975.27|4992.74|4992.74|4975.27|4975.27|0
1584614700000|2020-03-19 10:45:00|4974.92|4974.92|4976.22|4976.22|4981.95|4981.95|4959.74|4959.74|0
1584615000000|2020-03-19 10:50:00|4976.96|4976.96|4970.9|4970.9|4983.04|4983.04|4966.86|4966.86|0
1584615300000|2020-03-19 10:55:00|4970.69|4970.69|4997.58|4997.58|4997.58|4997.58|4966.94|4966.94|0
1584615600000|2020-03-19 11:00:00|4997.64|4997.64|5039.98|5039.98|5041.01|5041.01|4997.64|4997.64|0
1584615900000|2020-03-19 11:05:00|5042.38|5042.38|5015.19|5015.19|5044.93|5044.93|5015.19|5015.19|0
1584616200000|2020-03-19 11:10:00|5014.92|5014.92|5025.55|5025.55|5034.6|5034.6|5005.82|5005.82|0
1584616500000|2020-03-19 11:15:00|5024.74|5024.74|5030.94|5030.94|5040.41|5040.41|5023.94|5023.94|0
1584616800000|2020-03-19 11:20:00|5035.4|5035.4|5014.03|5014.03|5037.8|5037.8|5012.01|5012.01|0
1584617100000|2020-03-19 11:25:00|5018.15|5018.15|5030.72|5030.72|5031.07|5031.07|4990.48|4990.48|0
1584617400000|2020-03-19 11:30:00|5030.84|5030.84|5001.2|5001.2|5031.25|5031.25|4986.43|4986.43|0
1584617700000|2020-03-19 11:35:00|5001.15|5001.15|5009.27|5009.27|5017.37|5017.37|5001.15|5001.15|0
1584618000000|2020-03-19 11:40:00|5009.04|5009.04|5029.97|5029.97|5031.69|5031.69|5007.09|5007.09|0
1584618300000|2020-03-19 11:45:00|5031.34|5031.34|5065.35|5065.35|5065.35|5065.35|5029.63|5029.63|0
1584618600000|2020-03-19 11:50:00|5066.83|5066.83|5041.84|5041.84|5072.48|5072.48|5041.84|5041.84|0
1584618900000|2020-03-19 11:55:00|5042.78|5042.78|5033.41|5033.41|5045.6|5045.6|5032.78|5032.78|0
1584619200000|2020-03-19 12:00:00|5032|5032|5050.71|5050.71|5051.98|5051.98|5032|5032|0
1584619500000|2020-03-19 12:05:00|5050.51|5050.51|5020.18|5020.18|5056.38|5056.38|5020.18|5020.18|0
1584619800000|2020-03-19 12:10:00|5016.15|5016.15|5024.69|5024.69|5035.49|5035.49|5016.15|5016.15|0
1584620100000|2020-03-19 12:15:00|5028.12|5028.12|4987.49|4987.49|5028.12|5028.12|4983.6|4983.6|0
1584620400000|2020-03-19 12:20:00|4986.79|4986.79|4988.4|4988.4|5002.42|5002.42|4983.2|4983.2|0
1584620700000|2020-03-19 12:25:00|4988.69|4988.69|4986.02|4986.02|4995.69|4995.69|4984.23|4984.23|0
1584621000000|2020-03-19 12:30:00|4985.33|4985.33|5020.15|5020.15|5020.15|5020.15|4980.72|4980.72|0
1584621300000|2020-03-19 12:35:00|5020.78|5020.78|5016.2|5016.2|5051.4|5051.4|5014.98|5014.98|0
1584621600000|2020-03-19 12:40:00|5018.94|5018.94|5033.07|5033.07|5033.07|5033.07|5007.33|5007.33|0
1584621900000|2020-03-19 12:45:00|5032.64|5032.64|5024.3|5024.3|5035.15|5035.15|5014.77|5014.77|0
1584622200000|2020-03-19 12:50:00|5024.02|5024.02|5021.05|5021.05|5029.93|5029.93|5016.03|5016.03|0
1584622500000|2020-03-19 12:55:00|5021.34|5021.34|5039.09|5039.09|5039.09|5039.09|5010.44|5010.44|0
1584622800000|2020-03-19 13:00:00|5039.2|5039.2|5018.19|5018.19|5039.82|5039.82|5008.35|5008.35|0
1584623100000|2020-03-19 13:05:00|5018.45|5018.45|5017.88|5017.88|5027.35|5027.35|5009.13|5009.13|0
1584623400000|2020-03-19 13:10:00|5017.41|5017.41|5001.31|5001.31|5027.86|5027.86|5001.31|5001.31|0
1584623700000|2020-03-19 13:15:00|5001.79|5001.79|4971.98|4971.98|5009.96|5009.96|4971.98|4971.98|0
1584624000000|2020-03-19 13:20:00|4974.38|4974.38|4967.08|4967.08|4979.54|4979.54|4964.14|4964.14|0
1584624300000|2020-03-19 13:25:00|4966.97|4966.97|4975.8|4975.8|4988.47|4988.47|4961.05|4961.05|0
1584624600000|2020-03-19 13:30:00|4976.83|4976.83|4987.32|4987.32|5017.88|5017.88|4963.17|4963.17|0
1584624900000|2020-03-19 13:35:00|4992.81|4992.81|5003.05|5003.05|5017.19|5017.19|4989.48|4989.48|0
1584625200000|2020-03-19 13:40:00|5004.77|5004.77|4993.71|4993.71|5006.83|5006.83|4983.3|4983.3|0
1584625500000|2020-03-19 13:45:00|4993.01|4993.01|5019.58|5019.58|5020.26|5020.26|4989.73|4989.73|0
1584625800000|2020-03-19 13:50:00|5020.55|5020.55|5013.31|5013.31|5030.58|5030.58|5001.2|5001.2|0
1584626100000|2020-03-19 13:55:00|5011.94|5011.94|5029.79|5029.79|5030.09|5030.09|5002.96|5002.96|0
1584626400000|2020-03-19 14:00:00|5028.55|5028.55|5029.79|5029.79|5035.83|5035.83|5009.56|5009.56|0
1584626700000|2020-03-19 14:05:00|5032.27|5032.27|4986.48|4986.48|5046.74|5046.74|4986.48|4986.48|0
1584627000000|2020-03-19 14:10:00|4991.63|4991.63|4982.89|4982.89|5000.53|5000.53|4982.89|4982.89|0
1584627300000|2020-03-19 14:15:00|4986.37|4986.37|4958.39|4958.39|5001.63|5001.63|4958.39|4958.39|0
1584627600000|2020-03-19 14:20:00|4958.62|4958.62|4969.3|4969.3|4975.25|4975.25|4937.01|4937.01|0
1584627900000|2020-03-19 14:25:00|4968.5|4968.5|4998.44|4998.44|5020.91|5020.91|4962.35|4962.35|0
1584628200000|2020-03-19 14:30:00|4999.06|4999.06|5035.49|5035.49|5039.2|5039.2|4985.63|4985.63|0
1584628500000|2020-03-19 14:35:00|5033.77|5033.77|5037.43|5037.43|5037.43|5037.43|5008.02|5008.02|0
1584628800000|2020-03-19 14:40:00|5041.49|5041.49|5061.69|5061.69|5061.69|5061.69|5031.26|5031.26|0
1584629100000|2020-03-19 14:45:00|5062.03|5062.03|5071.31|5071.31|5080.26|5080.26|5059.44|5059.44|0
1584629400000|2020-03-19 14:50:00|5072.69|5072.69|5041.88|5041.88|5081.43|5081.43|5034.4|5034.4|0
1584629700000|2020-03-19 14:55:00|5041.47|5041.47|4992.53|4992.53|5041.54|5041.54|4991.53|4991.53|0
1584630000000|2020-03-19 15:00:00|4993.91|4993.91|5009.93|5009.93|5031.29|5031.29|4993.91|4993.91|0
1584630300000|2020-03-19 15:05:00|5008.28|5008.28|5000.39|5000.39|5014.91|5014.91|4992.1|4992.1|0
1584630600000|2020-03-19 15:10:00|4999.22|4999.22|4947.54|4947.54|5000.6|5000.6|4945.49|4945.49|0
1584630900000|2020-03-19 15:15:00|4949.26|4949.26|4966.02|4966.02|4975.25|4975.25|4947.46|4947.46|0
1584631200000|2020-03-19 15:20:00|4966.64|4966.64|5017.77|5017.77|5021.88|5021.88|4966.64|4966.64|0
1584631500000|2020-03-19 15:25:00|5020.51|5020.51|5015.16|5015.16|5035.57|5035.57|5009.26|5009.26|0
1584631800000|2020-03-19 15:30:00|5011.04|5011.04|5001.21|5001.21|5022.3|5022.3|4998.75|4998.75|0
1584632100000|2020-03-19 15:35:00|5001.04|5001.04|5007.12|5007.12|5020.63|5020.63|4995.45|4995.45|0
1584632400000|2020-03-19 15:40:00|5006.91|5006.91|5000.9|5000.9|5013.13|5013.13|4994.7|4994.7|0
1584632700000|2020-03-19 15:45:00|5000.96|5000.96|5018.08|5018.08|5018.08|5018.08|4964.6|4964.6|0
1584633000000|2020-03-19 15:50:00|5018.02|5018.02|4984.13|4984.13|5048.94|5048.94|4984.13|4984.13|0
1584633300000|2020-03-19 15:55:00|4984.24|4984.24|4976.78|4976.78|5003.38|5003.38|4966.39|4966.39|0
1584633600000|2020-03-19 16:00:00|4976.1|4976.1|4943.85|4943.85|4977.81|4977.81|4935.44|4935.44|0
1584633900000|2020-03-19 16:05:00|4939.39|4939.39|4913.82|4913.82|4943.34|4943.34|4911.67|4911.67|0
1584634200000|2020-03-19 16:10:00|4909.7|4909.7|4902.2|4902.2|4915.59|4915.59|4897.03|4897.03|0
1584634500000|2020-03-19 16:15:00|4903.54|4903.54|4909.39|4909.39|4916.36|4916.36|4890.72|4890.72|0
1584634800000|2020-03-19 16:20:00|4909.12|4909.12|4956.66|4956.66|4960.86|4960.86|4907.67|4907.67|0
1584635100000|2020-03-19 16:25:00|4956.42|4956.42|5000.65|5000.65|5015.12|5015.12|4940.65|4940.65|0
1584692100000|2020-03-20 08:15:00|5066.4|5066.4|5014.35|5014.35|5069.47|5069.47|5011.81|5011.81|0
1584692400000|2020-03-20 08:20:00|5014.29|5014.29|5030.66|5030.66|5035.08|5035.08|4996.49|4996.49|0
1584692700000|2020-03-20 08:25:00|5030.54|5030.54|5061.75|5061.75|5067.99|5067.99|5030.54|5030.54|0
1584693000000|2020-03-20 08:30:00|5061.54|5061.54|5050.18|5050.18|5064.67|5064.67|5005.72|5005.72|0
1584693300000|2020-03-20 08:35:00|5050.41|5050.41|4989.46|4989.46|5056.04|5056.04|4987.46|4987.46|0
1584693600000|2020-03-20 08:40:00|4981.92|4981.92|4984.24|4984.24|4998.59|4998.59|4976.65|4976.65|0
1584693900000|2020-03-20 08:45:00|4983.57|4983.57|4979.9|4979.9|4988.21|4988.21|4974.4|4974.4|0
1584694200000|2020-03-20 08:50:00|4977.49|4977.49|4952.54|4952.54|4991.59|4991.59|4952.54|4952.54|0
1584694500000|2020-03-20 08:55:00|4955.62|4955.62|4954.85|4954.85|4972.41|4972.41|4941.59|4941.59|0
1584694800000|2020-03-20 09:00:00|4951.6|4951.6|4937.7|4937.7|4985.49|4985.49|4937.7|4937.7|0
1584695100000|2020-03-20 09:05:00|4937.46|4937.46|4942.81|4942.81|4959.7|4959.7|4932.18|4932.18|0
1584695400000|2020-03-20 09:10:00|4944.69|4944.69|4974.11|4974.11|4978.04|4978.04|4936.62|4936.62|0
1584695700000|2020-03-20 09:15:00|4968.62|4968.62|4993.53|4993.53|4996.41|4996.41|4965.54|4965.54|0
1584696000000|2020-03-20 09:20:00|4998.04|4998.04|4977.33|4977.33|5004.16|5004.16|4968.76|4968.76|0
1584696300000|2020-03-20 09:25:00|4975.61|4975.61|4980.34|4980.34|4989.02|4989.02|4972.75|4972.75|0
1584696600000|2020-03-20 09:30:00|4980.57|4980.57|4975.49|4975.49|4992.04|4992.04|4962.02|4962.02|0
1584696900000|2020-03-20 09:35:00|4975.7|4975.7|4987.63|4987.63|4987.63|4987.63|4966.35|4966.35|0
1584697200000|2020-03-20 09:40:00|4991.05|4991.05|4979.21|4979.21|4993.46|4993.46|4971.47|4971.47|0
1584697500000|2020-03-20 09:45:00|4979.08|4979.08|4982.95|4982.95|4996.68|4996.68|4964.54|4964.54|0
1584697800000|2020-03-20 09:50:00|4981.58|4981.58|4990.23|4990.23|5004.52|5004.52|4975.18|4975.18|0
1584698100000|2020-03-20 09:55:00|4986.46|4986.46|4980.18|4980.18|5001.25|5001.25|4973.41|4973.41|0
1584698400000|2020-03-20 10:00:00|4981.21|4981.21|4961.21|4961.21|4984.77|4984.77|4959.4|4959.4|0
1584698700000|2020-03-20 10:05:00|4959.16|4959.16|4960.71|4960.71|4968.49|4968.49|4939.66|4939.66|0
1584699000000|2020-03-20 10:10:00|4959.03|4959.03|4959.03|4959.03|4959.03|4959.03|4959.03|4959.03|0
1584699300000|2020-03-20 10:15:00|4955.1|4955.1|4909.15|4909.15|4955.72|4955.72|4907.67|4907.67|0
1584699600000|2020-03-20 10:20:00|4915.32|4915.32|4931.42|4931.42|4936.22|4936.22|4907.78|4907.78|0
1584699900000|2020-03-20 10:25:00|4930.39|4930.39|4897.6|4897.6|4930.39|4930.39|4891.63|4891.63|0
1584700200000|2020-03-20 10:30:00|4896.77|4896.77|4889.89|4889.89|4901.33|4901.33|4880.17|4880.17|0
1584700500000|2020-03-20 10:35:00|4889.22|4889.22|4913.6|4913.6|4913.88|4913.88|4858.99|4858.99|0
1584700800000|2020-03-20 10:40:00|4917.72|4917.72|4918.1|4918.1|4926.08|4926.08|4900.18|4900.18|0
1584701100000|2020-03-20 10:45:00|4911.24|4911.24|4896.39|4896.39|4916.18|4916.18|4894.14|4894.14|0
1584701400000|2020-03-20 10:50:00|4896.06|4896.06|4849.09|4849.09|4914.54|4914.54|4847.79|4847.79|0
1584701700000|2020-03-20 10:55:00|4849.57|4849.57|4840.18|4840.18|4861.82|4861.82|4839.78|4839.78|0
1584702000000|2020-03-20 11:00:00|4844.03|4844.03|4865.29|4865.29|4870.48|4870.48|4836.61|4836.61|0
1584702300000|2020-03-20 11:05:00|4865.47|4865.47|4911.6|4911.6|4917.58|4917.58|4859.29|4859.29|0
1584702600000|2020-03-20 11:10:00|4908.86|4908.86|4910.3|4910.3|4910.3|4910.3|4893.38|4893.38|0
1584702900000|2020-03-20 11:15:00|4905.84|4905.84|4920.44|4920.44|4928.49|4928.49|4897.68|4897.68|0
1584703200000|2020-03-20 11:20:00|4921.13|4921.13|4874.46|4874.46|4921.19|4921.19|4874.46|4874.46|0
1584703500000|2020-03-20 11:25:00|4879.26|4879.26|4900.25|4900.25|4904.64|4904.64|4871.66|4871.66|0
1584703800000|2020-03-20 11:30:00|4898.54|4898.54|4904.64|4904.64|4923.22|4923.22|4898.54|4898.54|0
1584704100000|2020-03-20 11:35:00|4905.81|4905.81|4883.08|4883.08|4913.45|4913.45|4867.7|4867.7|0
1584704400000|2020-03-20 11:40:00|4882.73|4882.73|4843.95|4843.95|4888.36|4888.36|4843.95|4843.95|0
1584704700000|2020-03-20 11:45:00|4840.18|4840.18|4814.03|4814.03|4842.93|4842.93|4810.65|4810.65|0
1584705000000|2020-03-20 11:50:00|4815.06|4815.06|4815.96|4815.96|4827.03|4827.03|4777.03|4777.03|0
1584705300000|2020-03-20 11:55:00|4814.59|4814.59|4774.72|4774.72|4814.59|4814.59|4770.11|4770.11|0
1584705600000|2020-03-20 12:00:00|4772.15|4772.15|4816.03|4816.03|4826.79|4826.79|4768.82|4768.82|0
1584705900000|2020-03-20 12:05:00|4811.57|4811.57|4833.13|4833.13|4845.43|4845.43|4807.27|4807.27|0
1584706200000|2020-03-20 12:10:00|4831.79|4831.79|4855.48|4855.48|4856.79|4856.79|4815.49|4815.49|0
1584706500000|2020-03-20 12:15:00|4855.89|4855.89|4863.9|4863.9|4864.27|4864.27|4839.64|4839.64|0
1584706800000|2020-03-20 12:20:00|4863.63|4863.63|4877.15|4877.15|4883.61|4883.61|4861.21|4861.21|0
1584707100000|2020-03-20 12:25:00|4878.18|4878.18|4869.85|4869.85|4888.98|4888.98|4869.85|4869.85|0
1584707400000|2020-03-20 12:30:00|4868.94|4868.94|4868.06|4868.06|4881.41|4881.41|4852.64|4852.64|0
1584707700000|2020-03-20 12:35:00|4864.98|4864.98|4848.16|4848.16|4877.34|4877.34|4842.56|4842.56|0
1584708000000|2020-03-20 12:40:00|4847.33|4847.33|4860.88|4860.88|4894.72|4894.72|4846.85|4846.85|0
1584708300000|2020-03-20 12:45:00|4860.82|4860.82|4845.14|4845.14|4865.62|4865.62|4832.11|4832.11|0
1584708600000|2020-03-20 12:50:00|4841.93|4841.93|4867.19|4867.19|4867.19|4867.19|4833.55|4833.55|0
1584708900000|2020-03-20 12:55:00|4867.53|4867.53|4829.46|4829.46|4867.66|4867.66|4829.43|4829.43|0
1584709200000|2020-03-20 13:00:00|4831.25|4831.25|4838.65|4838.65|4842.66|4842.66|4829.59|4829.59|0
1584709500000|2020-03-20 13:05:00|4839.34|4839.34|4858.74|4858.74|4858.74|4858.74|4831.25|4831.25|0
1584709800000|2020-03-20 13:10:00|4858.8|4858.8|4838.3|4838.3|4858.89|4858.89|4830.69|4830.69|0
1584710100000|2020-03-20 13:15:00|4838.5|4838.5|4812.01|4812.01|4853.12|4853.12|4805.35|4805.35|0
1584710400000|2020-03-20 13:20:00|4814.07|4814.07|4823.62|4823.62|4824.56|4824.56|4812.01|4812.01|0
1584710700000|2020-03-20 13:25:00|4822.95|4822.95|4828.46|4828.46|4832.75|4832.75|4803.66|4803.66|0
1584711000000|2020-03-20 13:30:00|4828.8|4828.8|4833.13|4833.13|4841.49|4841.49|4822.12|4822.12|0
1584711300000|2020-03-20 13:35:00|4833.7|4833.7|4826.89|4826.89|4861.9|4861.9|4819.26|4819.26|0
1584711600000|2020-03-20 13:40:00|4826.78|4826.78|4886.93|4886.93|4888.28|4888.28|4821.39|4821.39|0
1584711900000|2020-03-20 13:45:00|4887.34|4887.34|4844.7|4844.7|4887.34|4887.34|4818.68|4818.68|0
1584712200000|2020-03-20 13:50:00|4838.53|4838.53|4830.67|4830.67|4853.42|4853.42|4829.76|4829.76|0
1584712500000|2020-03-20 13:55:00|4830.2|4830.2|4829.38|4829.38|4838.95|4838.95|4813.14|4813.14|0
1584712800000|2020-03-20 14:00:00|4828.21|4828.21|4859.82|4859.82|4865.77|4865.77|4826.87|4826.87|0
1584713100000|2020-03-20 14:05:00|4860.76|4860.76|4859.18|4859.18|4869.62|4869.62|4845.42|4845.42|0
1584713400000|2020-03-20 14:10:00|4859.65|4859.65|4853.76|4853.76|4872.26|4872.26|4839.08|4839.08|0
1584713700000|2020-03-20 14:15:00|4853.08|4853.08|4859.04|4859.04|4867.39|4867.39|4845.5|4845.5|0
1584714000000|2020-03-20 14:20:00|4854.24|4854.24|4857.01|4857.01|4857.01|4857.01|4838.41|4838.41|0
1584714300000|2020-03-20 14:25:00|4856.67|4856.67|4855.34|4855.34|4866.54|4866.54|4840.15|4840.15|0
1584714600000|2020-03-20 14:30:00|4856.77|4856.77|4856.6|4856.6|4865.33|4865.33|4850.97|4850.97|0
1584714900000|2020-03-20 14:35:00|4854.7|4854.7|4822.9|4822.9|4856.64|4856.64|4820.75|4820.75|0
1584715200000|2020-03-20 14:40:00|4827.38|4827.38|4812.93|4812.93|4842.07|4842.07|4812.8|4812.8|0
1584715500000|2020-03-20 14:45:00|4813.2|4813.2|4792.32|4792.32|4825.66|4825.66|4781.1|4781.1|0
1584715800000|2020-03-20 14:50:00|4792.18|4792.18|4828.98|4828.98|4837.43|4837.43|4791.84|4791.84|0
1584716100000|2020-03-20 14:55:00|4831.74|4831.74|4802.3|4802.3|4831.74|4831.74|4794.68|4794.68|0
1584716400000|2020-03-20 15:00:00|4807.79|4807.79|4809.46|4809.46|4814.82|4814.82|4803.28|4803.28|0
1584716700000|2020-03-20 15:05:00|4809.66|4809.66|4802.36|4802.36|4822.1|4822.1|4793.45|4793.45|0
1584717000000|2020-03-20 15:10:00|4802.02|4802.02|4773.22|4773.22|4829.89|4829.89|4773.22|4773.22|0
1584717300000|2020-03-20 15:15:00|4771.59|4771.59|4761.95|4761.95|4796.98|4796.98|4759.37|4759.37|0
1584717600000|2020-03-20 15:20:00|4761.27|4761.27|4751.99|4751.99|4768.96|4768.96|4747.05|4747.05|0
1584717900000|2020-03-20 15:25:00|4752.39|4752.39|4747.04|4747.04|4772.96|4772.96|4747.04|4747.04|0
1584718200000|2020-03-20 15:30:00|4749.78|4749.78|4743.91|4743.91|4766.39|4766.39|4738.7|4738.7|0
1584718500000|2020-03-20 15:35:00|4739.45|4739.45|4746.78|4746.78|4758.46|4758.46|4731.6|4731.6|0
1584718800000|2020-03-20 15:40:00|4743.22|4743.22|4752.94|4752.94|4760.75|4760.75|4738.48|4738.48|0
1584719100000|2020-03-20 15:45:00|4749.86|4749.86|4792.36|4792.36|4792.53|4792.53|4744.91|4744.91|0
1584719400000|2020-03-20 15:50:00|4792.22|4792.22|4792.94|4792.94|4794.35|4794.35|4781.17|4781.17|0
1584719700000|2020-03-20 15:55:00|4791.57|4791.57|4802.02|4802.02|4808.72|4808.72|4789.19|4789.19|0
1584720000000|2020-03-20 16:00:00|4802.23|4802.23|4811.12|4811.12|4814.45|4814.45|4791.21|4791.21|0
1584720300000|2020-03-20 16:05:00|4810.78|4810.78|4801.19|4801.19|4812.84|4812.84|4799.48|4799.48|0
1584720600000|2020-03-20 16:10:00|4800.67|4800.67|4819.32|4819.32|4825.08|4825.08|4800.67|4800.67|0
1584720900000|2020-03-20 16:15:00|4818.64|4818.64|4809.36|4809.36|4823.84|4823.84|4807.87|4807.87|0
1584721200000|2020-03-20 16:20:00|4809.71|4809.71|4819.92|4819.92|4825.29|4825.29|4805.71|4805.71|0
1584721500000|2020-03-20 16:25:00|4819.24|4819.24|4793.82|4793.82|4819.24|4819.24|4793.82|4793.82|0
1584951300000|2020-03-23 08:15:00|4519.47|4519.47|4559.32|4559.32|4559.32|4559.32|4500.74|4500.74|0
1584951600000|2020-03-23 08:20:00|4564.46|4564.46|4537.68|4537.68|4581.62|4581.62|4534.37|4534.37|0
1584951900000|2020-03-23 08:25:00|4538.19|4538.19|4551.41|4551.41|4553.1|4553.1|4533.75|4533.75|0
1584952200000|2020-03-23 08:30:00|4553.43|4553.43|4542.96|4542.96|4558.06|4558.06|4521.77|4521.77|0
1584952500000|2020-03-23 08:35:00|4544.71|4544.71|4511.99|4511.99|4547.82|4547.82|4486.48|4486.48|0
1584952800000|2020-03-23 08:40:00|4506.5|4506.5|4509.81|4509.81|4520.11|4520.11|4499.07|4499.07|0
1584953100000|2020-03-23 08:45:00|4509.6|4509.6|4476.89|4476.89|4510.34|4510.34|4474.27|4474.27|0
1584953400000|2020-03-23 08:50:00|4476.2|4476.2|4455.78|4455.78|4476.89|4476.89|4444.84|4444.84|0
1584953700000|2020-03-23 08:55:00|4456.81|4456.81|4441.4|4441.4|4463.85|4463.85|4430.72|4430.72|0
1584954000000|2020-03-23 09:00:00|4437.07|4437.07|4473.87|4473.87|4478.18|4478.18|4436.53|4436.53|0
1584954300000|2020-03-23 09:05:00|4470.44|4470.44|4466.34|4466.34|4473.75|4473.75|4456.7|4456.7|0
1584954600000|2020-03-23 09:10:00|4470.11|4470.11|4460.4|4460.4|4474.87|4474.87|4456.11|4456.11|0
1584954900000|2020-03-23 09:15:00|4459.86|4459.86|4483.2|4483.2|4483.2|4483.2|4445.98|4445.98|0
1584955200000|2020-03-23 09:20:00|4483.66|4483.66|4492.02|4492.02|4498.71|4498.71|4473.16|4473.16|0
1584955500000|2020-03-23 09:25:00|4493.1|4493.1|4524.07|4524.07|4527.55|4527.55|4493.1|4493.1|0
1584955800000|2020-03-23 09:30:00|4523.91|4523.91|4528.94|4528.94|4537.84|4537.84|4516.17|4516.17|0
1584956100000|2020-03-23 09:35:00|4526.66|4526.66|4543.01|4543.01|4547.06|4547.06|4521.04|4521.04|0
1584956400000|2020-03-23 09:40:00|4543.67|4543.67|4535.1|4535.1|4550.7|4550.7|4531.5|4531.5|0
1584956700000|2020-03-23 09:45:00|4535.26|4535.26|4520.21|4520.21|4546.52|4546.52|4515.44|4515.44|0
1584957000000|2020-03-23 09:50:00|4520.71|4520.71|4518.73|4518.73|4528.64|4528.64|4505.21|4505.21|0
1584957300000|2020-03-23 09:55:00|4519.76|4519.76|4523.73|4523.73|4528.64|4528.64|4519.76|4519.76|0
1584957600000|2020-03-23 10:00:00|4522.01|4522.01|4513.16|4513.16|4522.82|4522.82|4508.45|4508.45|0
1584957900000|2020-03-23 10:05:00|4513.62|4513.62|4528.85|4528.85|4535.54|4535.54|4513.01|4513.01|0
1584958200000|2020-03-23 10:10:00|4530.9|4530.9|4518.41|4518.41|4534.04|4534.04|4517.71|4517.71|0
1584958500000|2020-03-23 10:15:00|4518.65|4518.65|4501.48|4501.48|4519.33|4519.33|4500.68|4500.68|0
1584958800000|2020-03-23 10:20:00|4501.64|4501.64|4498.83|4498.83|4510.29|4510.29|4495.61|4495.61|0
1584959100000|2020-03-23 10:25:00|4498.5|4498.5|4515.45|4515.45|4515.45|4515.45|4487.88|4487.88|0
1584959400000|2020-03-23 10:30:00|4516.82|4516.82|4535.88|4535.88|4535.88|4535.88|4516.82|4516.82|0
1584959700000|2020-03-23 10:35:00|4536.28|4536.28|4543.47|4543.47|4558.97|4558.97|4535.94|4535.94|0
1584960000000|2020-03-23 10:40:00|4542.1|4542.1|4564.21|4564.21|4565.14|4565.14|4535.87|4535.87|0
1584960300000|2020-03-23 10:45:00|4564.38|4564.38|4552.97|4552.97|4564.38|4564.38|4546|4546|0
1584960600000|2020-03-23 10:50:00|4553.22|4553.22|4548.63|4548.63|4559.43|4559.43|4546.62|4546.62|0
1584960900000|2020-03-23 10:55:00|4551.03|4551.03|4546.8|4546.8|4562.08|4562.08|4546.74|4546.74|0
1584961200000|2020-03-23 11:00:00|4547.34|4547.34|4558.82|4558.82|4563.21|4563.21|4544.89|4544.89|0
1584961500000|2020-03-23 11:05:00|4558.99|4558.99|4567.19|4567.19|4569.66|4569.66|4555.21|4555.21|0
1584961800000|2020-03-23 11:10:00|4566.92|4566.92|4525.35|4525.35|4568.41|4568.41|4521.13|4521.13|0
1584962100000|2020-03-23 11:15:00|4528.44|4528.44|4535.12|4535.12|4535.12|4535.12|4525.62|4525.62|0
1584962400000|2020-03-23 11:20:00|4535.46|4535.46|4543.54|4543.54|4547.69|4547.69|4519.81|4519.81|0
1584962700000|2020-03-23 11:25:00|4542.85|4542.85|4524.39|4524.39|4542.85|4542.85|4517.79|4517.79|0
1584963000000|2020-03-23 11:30:00|4524.85|4524.85|4518.78|4518.78|4531.49|4531.49|4518.3|4518.3|0
1584963300000|2020-03-23 11:35:00|4518.44|4518.44|4491.01|4491.01|4523.07|4523.07|4486.41|4486.41|0
1584963600000|2020-03-23 11:40:00|4491.55|4491.55|4477.46|4477.46|4496.9|4496.9|4476.68|4476.68|0
1584963900000|2020-03-23 11:45:00|4477.87|4477.87|4469.37|4469.37|4481.41|4481.41|4461.5|4461.5|0
1584964200000|2020-03-23 11:50:00|4468.95|4468.95|4475.95|4475.95|4481.79|4481.79|4468.34|4468.34|0
1584964500000|2020-03-23 11:55:00|4476.42|4476.42|4477.25|4477.25|4481.01|4481.01|4461.47|4461.47|0
1584964800000|2020-03-23 12:00:00|4477.99|4477.99|4534.7|4534.7|4535.2|4535.2|4477.99|4477.99|0
1584965100000|2020-03-23 12:05:00|4537.1|4537.1|4541.4|4541.4|4542.63|4542.63|4524.62|4524.62|0
1584965400000|2020-03-23 12:10:00|4541.53|4541.53|4575.2|4575.2|4578.31|4578.31|4539.47|4539.47|0
1584965700000|2020-03-23 12:15:00|4576.27|4576.27|4580.89|4580.89|4588.95|4588.95|4562.72|4562.72|0
1584966000000|2020-03-23 12:20:00|4581.3|4581.3|4613.47|4613.47|4627.85|4627.85|4581.06|4581.06|0
1584966300000|2020-03-23 12:25:00|4613.13|4613.13|4594.74|4594.74|4613.13|4613.13|4568.62|4568.62|0
1584966600000|2020-03-23 12:30:00|4594.97|4594.97|4559.13|4559.13|4594.97|4594.97|4552|4552|0
1584966900000|2020-03-23 12:35:00|4558.89|4558.89|4536.69|4536.69|4564.14|4564.14|4524.29|4524.29|0
1584967200000|2020-03-23 12:40:00|4537.36|4537.36|4525.39|4525.39|4544.11|4544.11|4525.39|4525.39|0
1584967500000|2020-03-23 12:45:00|4525.19|4525.19|4552.47|4552.47|4552.69|4552.69|4525.19|4525.19|0
1584967800000|2020-03-23 12:50:00|4552.7|4552.7|4534.76|4534.76|4557.49|4557.49|4526.77|4526.77|0
1584968100000|2020-03-23 12:55:00|4535.56|4535.56|4513.52|4513.52|4535.56|4535.56|4512.6|4512.6|0
1584968400000|2020-03-23 13:00:00|4516.48|4516.48|4523.59|4523.59|4538.87|4538.87|4512.76|4512.76|0
1584968700000|2020-03-23 13:05:00|4523.38|4523.38|4543.34|4543.34|4552.55|4552.55|4521.56|4521.56|0
1584969000000|2020-03-23 13:10:00|4544.72|4544.72|4564.07|4564.07|4564.07|4564.07|4538.13|4538.13|0
1584969300000|2020-03-23 13:15:00|4563.18|4563.18|4552.46|4552.46|4563.18|4563.18|4536.84|4536.84|0
1584969600000|2020-03-23 13:20:00|4551.82|4551.82|4542.55|4542.55|4551.82|4551.82|4533.18|4533.18|0
1584969900000|2020-03-23 13:25:00|4542.08|4542.08|4519.55|4519.55|4544.15|4544.15|4517.49|4517.49|0
1584970200000|2020-03-23 13:30:00|4515.09|4515.09|4492.64|4492.64|4515.09|4515.09|4481.36|4481.36|0
1584970500000|2020-03-23 13:35:00|4493.67|4493.67|4448.9|4448.9|4497.41|4497.41|4448.9|4448.9|0
1584970800000|2020-03-23 13:40:00|4448.96|4448.96|4453.96|4453.96|4469.98|4469.98|4446.63|4446.63|0
1584971100000|2020-03-23 13:45:00|4453.84|4453.84|4483.87|4483.87|4484.84|4484.84|4447.01|4447.01|0
1584971400000|2020-03-23 13:50:00|4486.96|4486.96|4517.89|4517.89|4534.19|4534.19|4480.42|4480.42|0
1584971700000|2020-03-23 13:55:00|4517.65|4517.65|4523.04|4523.04|4544.35|4544.35|4515.14|4515.14|0
1584972000000|2020-03-23 14:00:00|4522.84|4522.84|4500.08|4500.08|4527.25|4527.25|4489.44|4489.44|0
1584972300000|2020-03-23 14:05:00|4503.08|4503.08|4509.13|4509.13|4525.66|4525.66|4500.16|4500.16|0
1584972600000|2020-03-23 14:10:00|4510.5|4510.5|4503.92|4503.92|4528.51|4528.51|4501.81|4501.81|0
1584972900000|2020-03-23 14:15:00|4507|4507|4467.38|4467.38|4510.63|4510.63|4464.39|4464.39|0
1584973200000|2020-03-23 14:20:00|4467.78|4467.78|4474.66|4474.66|4474.66|4474.66|4446.6|4446.6|0
1584973500000|2020-03-23 14:25:00|4474.93|4474.93|4483.54|4483.54|4494.21|4494.21|4470.11|4470.11|0
1584973800000|2020-03-23 14:30:00|4482.72|4482.72|4475.18|4475.18|4482.72|4482.72|4466.77|4466.77|0
1584974100000|2020-03-23 14:35:00|4473.12|4473.12|4475.7|4475.7|4483.3|4483.3|4461.8|4461.8|0
1584974400000|2020-03-23 14:40:00|4474.73|4474.73|4467.91|4467.91|4485.1|4485.1|4464.96|4464.96|0
1584974700000|2020-03-23 14:45:00|4467.29|4467.29|4450.86|4450.86|4467.35|4467.35|4448.85|4448.85|0
1584975000000|2020-03-23 14:50:00|4454.87|4454.87|4458.7|4458.7|4475.46|4475.46|4452.97|4452.97|0
1584975300000|2020-03-23 14:55:00|4459.38|4459.38|4433.85|4433.85|4461.59|4461.59|4433.85|4433.85|0
1584975600000|2020-03-23 15:00:00|4433.22|4433.22|4404.08|4404.08|4442.66|4442.66|4393.81|4393.81|0
1584975900000|2020-03-23 15:05:00|4403.41|4403.41|4405.33|4405.33|4410.58|4410.58|4391.87|4391.87|0
1584976200000|2020-03-23 15:10:00|4408.07|4408.07|4384.08|4384.08|4412.43|4412.43|4375.85|4375.85|0
1584976500000|2020-03-23 15:15:00|4384.41|4384.41|4393.8|4393.8|4396.42|4396.42|4375.88|4375.88|0
1584976800000|2020-03-23 15:20:00|4391.74|4391.74|4360.13|4360.13|4397.39|4397.39|4355.87|4355.87|0
1584977100000|2020-03-23 15:25:00|4359.79|4359.79|4364.21|4364.21|4374.15|4374.15|4359.79|4359.79|0
1584977400000|2020-03-23 15:30:00|4363.86|4363.86|4392.3|4392.3|4394.54|4394.54|4358.74|4358.74|0
1584977700000|2020-03-23 15:35:00|4392.64|4392.64|4375.46|4375.46|4392.64|4392.64|4368.38|4368.38|0
1584978000000|2020-03-23 15:40:00|4374.77|4374.77|4365.88|4365.88|4385.17|4385.17|4364.1|4364.1|0
1584978300000|2020-03-23 15:45:00|4366.55|4366.55|4380.9|4380.9|4390.41|4390.41|4366.55|4366.55|0
1584978600000|2020-03-23 15:50:00|4380.17|4380.17|4369.71|4369.71|4382.19|4382.19|4369.41|4369.41|0
1584978900000|2020-03-23 15:55:00|4369.3|4369.3|4336.8|4336.8|4369.51|4369.51|4327.42|4327.42|0
1584979200000|2020-03-23 16:00:00|4334.74|4334.74|4389.85|4389.85|4395.09|4395.09|4334.74|4334.74|0
1584979500000|2020-03-23 16:05:00|4387.45|4387.45|4390.64|4390.64|4406.23|4406.23|4384.41|4384.41|0
1584979800000|2020-03-23 16:10:00|4392.56|4392.56|4387.39|4387.39|4393.25|4393.25|4364.89|4364.89|0
1584980100000|2020-03-23 16:15:00|4388.07|4388.07|4410.68|4410.68|4425.84|4425.84|4382.35|4382.35|0
1584980400000|2020-03-23 16:20:00|4409.65|4409.65|4386.17|4386.17|4413.53|4413.53|4385.24|4385.24|0
1584980700000|2020-03-23 16:25:00|4384.8|4384.8|4370.35|4370.35|4384.8|4384.8|4363.16|4363.16|0
1585037700000|2020-03-24 08:15:00|4397.93|4397.93|4365.2|4365.2|4403.72|4403.72|4355.25|4355.25|0
1585038000000|2020-03-24 08:20:00|4363.48|4363.48|4373.87|4373.87|4395.88|4395.88|4362.11|4362.11|0
1585038300000|2020-03-24 08:25:00|4369.41|4369.41|4360.95|4360.95|4378.82|4378.82|4360.67|4360.67|0
1585038600000|2020-03-24 08:30:00|4362.16|4362.16|4320.41|4320.41|4366.35|4366.35|4316.98|4316.98|0
1585038900000|2020-03-24 08:35:00|4315.61|4315.61|4320.14|4320.14|4338.67|4338.67|4305.37|4305.37|0
1585039200000|2020-03-24 08:40:00|4318.77|4318.77|4336.18|4336.18|4340.61|4340.61|4310.19|4310.19|0
1585039500000|2020-03-24 08:45:00|4330.06|4330.06|4358.46|4358.46|4368.07|4368.07|4328.4|4328.4|0
1585039800000|2020-03-24 08:50:00|4355.03|4355.03|4357.69|4357.69|4365.84|4365.84|4347.55|4347.55|0
1585040100000|2020-03-24 08:55:00|4358.39|4358.39|4362.11|4362.11|4364.98|4364.98|4351.96|4351.96|0
1585040400000|2020-03-24 09:00:00|4359.36|4359.36|4341.9|4341.9|4369.64|4369.64|4340.87|4340.87|0
1585040700000|2020-03-24 09:05:00|4341.22|4341.22|4350.66|4350.66|4356.27|4356.27|4335.63|4335.63|0
1585041000000|2020-03-24 09:10:00|4348.26|4348.26|4349.58|4349.58|4355.33|4355.33|4347.32|4347.32|0
1585041300000|2020-03-24 09:15:00|4351.64|4351.64|4351.9|4351.9|4356.53|4356.53|4345.38|4345.38|0
1585041600000|2020-03-24 09:20:00|4350.87|4350.87|4354.56|4354.56|4358.36|4358.36|4343.06|4343.06|0
1585041900000|2020-03-24 09:25:00|4354.23|4354.23|4355.99|4355.99|4363.83|4363.83|4344.85|4344.85|0
1585042200000|2020-03-24 09:30:00|4356.24|4356.24|4342.56|4342.56|4356.61|4356.61|4341.91|4341.91|0
1585042500000|2020-03-24 09:35:00|4343.25|4343.25|4352.92|4352.92|4360.11|4360.11|4340.38|4340.38|0
1585042800000|2020-03-24 09:40:00|4353.61|4353.61|4358.79|4358.79|4364.35|4364.35|4351.86|4351.86|0
1585043100000|2020-03-24 09:45:00|4359.06|4359.06|4350.54|4350.54|4365.35|4365.35|4350.19|4350.19|0
1585043400000|2020-03-24 09:50:00|4351.12|4351.12|4348.7|4348.7|4359.43|4359.43|4344.46|4344.46|0
1585043700000|2020-03-24 09:55:00|4350.01|4350.01|4370.52|4370.52|4371.99|4371.99|4350.01|4350.01|0
1585044000000|2020-03-24 10:00:00|4370.68|4370.68|4370.36|4370.36|4370.97|4370.97|4361.49|4361.49|0
1585044300000|2020-03-24 10:05:00|4370.63|4370.63|4371.56|4371.56|4374.39|4374.39|4363.8|4363.8|0
1585044600000|2020-03-24 10:10:00|4371.96|4371.96|4370.19|4370.19|4380.54|4380.54|4362.13|4362.13|0
1585044900000|2020-03-24 10:15:00|4369.16|4369.16|4371.47|4371.47|4380.86|4380.86|4367.21|4367.21|0
1585045200000|2020-03-24 10:20:00|4374.21|4374.21|4373.85|4373.85|4387.68|4387.68|4369.91|4369.91|0
1585045500000|2020-03-24 10:25:00|4372.53|4372.53|4379.91|4379.91|4379.91|4379.91|4361.62|4361.62|0
1585045800000|2020-03-24 10:30:00|4379.56|4379.56|4368.34|4368.34|4386.18|4386.18|4368.34|4368.34|0
1585046100000|2020-03-24 10:35:00|4367.27|4367.27|4367.5|4367.5|4377.23|4377.23|4362.99|4362.99|0
1585046400000|2020-03-24 10:40:00|4368.87|4368.87|4368.24|4368.24|4374.6|4374.6|4362.63|4362.63|0
1585046700000|2020-03-24 10:45:00|4368.93|4368.93|4389.62|4389.62|4391.72|4391.72|4367.1|4367.1|0
1585047000000|2020-03-24 10:50:00|4389.96|4389.96|4394.59|4394.59|4400.09|4400.09|4388.04|4388.04|0
1585047300000|2020-03-24 10:55:00|4394.24|4394.24|4406.6|4406.6|4406.6|4406.6|4374.95|4374.95|0
1585047600000|2020-03-24 11:00:00|4407.06|4407.06|4391.66|4391.66|4417.14|4417.14|4391.66|4391.66|0
1585047900000|2020-03-24 11:05:00|4394.4|4394.4|4400.1|4400.1|4405.36|4405.36|4389.45|4389.45|0
1585048200000|2020-03-24 11:10:00|4400.45|4400.45|4397.11|4397.11|4405.91|4405.91|4392.46|4392.46|0
1585048500000|2020-03-24 11:15:00|4397.05|4397.05|4400.66|4400.66|4406.04|4406.04|4393.55|4393.55|0
1585048800000|2020-03-24 11:20:00|4399.32|4399.32|4376.5|4376.5|4399.32|4399.32|4375.47|4375.47|0
1585049100000|2020-03-24 11:25:00|4378.21|4378.21|4381.26|4381.26|4383.32|4383.32|4373.91|4373.91|0
1585049400000|2020-03-24 11:30:00|4380.99|4380.99|4391.74|4391.74|4394.96|4394.96|4380.5|4380.5|0
1585049700000|2020-03-24 11:35:00|4391.34|4391.34|4415.22|4415.22|4415.22|4415.22|4391.34|4391.34|0
1585050000000|2020-03-24 11:40:00|4411.44|4411.44|4431.97|4431.97|4431.97|4431.97|4408.33|4408.33|0
1585050300000|2020-03-24 11:45:00|4430.32|4430.32|4435.84|4435.84|4443.97|4443.97|4427.58|4427.58|0
1585050600000|2020-03-24 11:50:00|4439.62|4439.62|4459.43|4459.43|4461.83|4461.83|4439.62|4439.62|0
1585050900000|2020-03-24 11:55:00|4459.2|4459.2|4426.88|4426.88|4460.14|4460.14|4426.88|4426.88|0
1585051200000|2020-03-24 12:00:00|4425.24|4425.24|4401.46|4401.46|4425.71|4425.71|4398.97|4398.97|0
1585051500000|2020-03-24 12:05:00|4401.83|4401.83|4393.1|4393.1|4407.43|4407.43|4392.8|4392.8|0
1585051800000|2020-03-24 12:10:00|4392.7|4392.7|4393.57|4393.57|4410.22|4410.22|4388.08|4388.08|0
1585052100000|2020-03-24 12:15:00|4391.51|4391.51|4386.52|4386.52|4396.46|4396.46|4373.69|4373.69|0
1585052400000|2020-03-24 12:20:00|4386.47|4386.47|4371.72|4371.72|4396.17|4396.17|4367.43|4367.43|0
1585052700000|2020-03-24 12:25:00|4372.74|4372.74|4382.51|4382.51|4386.28|4386.28|4365.99|4365.99|0
1585053000000|2020-03-24 12:30:00|4382.24|4382.24|4372.87|4372.87|4392.49|4392.49|4370|4370|0
1585053300000|2020-03-24 12:35:00|4372.29|4372.29|4372.09|4372.09|4377.88|4377.88|4366.38|4366.38|0
1585053600000|2020-03-24 12:40:00|4369|4369|4367.7|4367.7|4374.82|4374.82|4363.16|4363.16|0
1585053900000|2020-03-24 12:45:00|4369.76|4369.76|4384.31|4384.31|4384.31|4384.31|4369.07|4369.07|0
1585054200000|2020-03-24 12:50:00|4381.22|4381.22|4371.33|4371.33|4381.22|4381.22|4366.81|4366.81|0
1585054500000|2020-03-24 12:55:00|4371.25|4371.25|4378.72|4378.72|4378.72|4378.72|4357.41|4357.41|0
1585054800000|2020-03-24 13:00:00|4379.42|4379.42|4380.69|4380.69|4389.22|4389.22|4372.38|4372.38|0
1585055100000|2020-03-24 13:05:00|4380.98|4380.98|4403.34|4403.34|4405.4|4405.4|4380.92|4380.92|0
1585055400000|2020-03-24 13:10:00|4404.37|4404.37|4429.61|4429.61|4436.47|4436.47|4404.2|4404.2|0
1585055700000|2020-03-24 13:15:00|4428.93|4428.93|4436|4436|4437.71|4437.71|4416.28|4416.28|0
1585056000000|2020-03-24 13:20:00|4438.4|4438.4|4432.18|4432.18|4438.4|4438.4|4425.2|4425.2|0
1585056300000|2020-03-24 13:25:00|4432.45|4432.45|4420.54|4420.54|4444.59|4444.59|4416.49|4416.49|0
1585056600000|2020-03-24 13:30:00|4421.04|4421.04|4441.51|4441.51|4441.51|4441.51|4406.26|4406.26|0
1585056900000|2020-03-24 13:35:00|4441.68|4441.68|4435.09|4435.09|4441.89|4441.89|4421.22|4421.22|0
1585057200000|2020-03-24 13:40:00|4439.17|4439.17|4405.74|4405.74|4439.2|4439.2|4403.97|4403.97|0
1585057500000|2020-03-24 13:45:00|4405.04|4405.04|4414.98|4414.98|4414.98|4414.98|4396.99|4396.99|0
1585057800000|2020-03-24 13:50:00|4418.38|4418.38|4418.22|4418.22|4421.62|4421.62|4409.24|4409.24|0
1585058100000|2020-03-24 13:55:00|4419.74|4419.74|4419.88|4419.88|4425.68|4425.68|4407.42|4407.42|0
1585058400000|2020-03-24 14:00:00|4421.04|4421.04|4421.71|4421.71|4428.86|4428.86|4406.94|4406.94|0
1585058700000|2020-03-24 14:05:00|4421.37|4421.37|4425.63|4425.63|4425.74|4425.74|4417.32|4417.32|0
1585059000000|2020-03-24 14:10:00|4424.46|4424.46|4426.57|4426.57|4426.57|4426.57|4416.7|4416.7|0
1585059300000|2020-03-24 14:15:00|4426.97|4426.97|4437.02|4437.02|4437.6|4437.6|4419.94|4419.94|0
1585059600000|2020-03-24 14:20:00|4436.68|4436.68|4421.09|4421.09|4440.62|4440.62|4413.11|4413.11|0
1585059900000|2020-03-24 14:25:00|4421.5|4421.5|4417.85|4417.85|4426.19|4426.19|4410.97|4410.97|0
1585060200000|2020-03-24 14:30:00|4418.27|4418.27|4430.97|4430.97|4435.05|4435.05|4418.27|4418.27|0
1585060500000|2020-03-24 14:35:00|4431.22|4431.22|4445.39|4445.39|4447.23|4447.23|4429.61|4429.61|0
1585060800000|2020-03-24 14:40:00|4447.11|4447.11|4460.85|4460.85|4461.08|4461.08|4443.76|4443.76|0
1585061100000|2020-03-24 14:45:00|4459.14|4459.14|4452.81|4452.81|4459.48|4459.48|4446.34|4446.34|0
1585061400000|2020-03-24 14:50:00|4453.9|4453.9|4462.11|4462.11|4471.92|4471.92|4453.9|4453.9|0
1585061700000|2020-03-24 14:55:00|4462.92|4462.92|4484.92|4484.92|4488.4|4488.4|4456.07|4456.07|0
1585062000000|2020-03-24 15:00:00|4484.24|4484.24|4462.98|4462.98|4485.47|4485.47|4458.85|4458.85|0
1585062300000|2020-03-24 15:05:00|4461.27|4461.27|4470.66|4470.66|4473.13|4473.13|4454.46|4454.46|0
1585062600000|2020-03-24 15:10:00|4470.19|4470.19|4475.76|4475.76|4486.72|4486.72|4469.85|4469.85|0
1585062900000|2020-03-24 15:15:00|4474.39|4474.39|4479.42|4479.42|4487.71|4487.71|4467.77|4467.77|0
1585063200000|2020-03-24 15:20:00|4478.72|4478.72|4486.61|4486.61|4487.56|4487.56|4476.42|4476.42|0
1585063500000|2020-03-24 15:25:00|4487.3|4487.3|4497.05|4497.05|4503.37|4503.37|4486.5|4486.5|0
1585063800000|2020-03-24 15:30:00|4497.32|4497.32|4510.02|4510.02|4510.91|4510.91|4495.35|4495.35|0
1585064100000|2020-03-24 15:35:00|4510.71|4510.71|4496.28|4496.28|4516.7|4516.7|4487.49|4487.49|0
1585064400000|2020-03-24 15:40:00|4492.85|4492.85|4467.28|4467.28|4494.77|4494.77|4459.99|4459.99|0
1585064700000|2020-03-24 15:45:00|4466.99|4466.99|4466.16|4466.16|4486.16|4486.16|4460.21|4460.21|0
1585065000000|2020-03-24 15:50:00|4464.45|4464.45|4458.1|4458.1|4469.38|4469.38|4454.29|4454.29|0
1585065300000|2020-03-24 15:55:00|4457.93|4457.93|4476.97|4476.97|4477.36|4477.36|4457.93|4457.93|0
1585065600000|2020-03-24 16:00:00|4474.57|4474.57|4486.17|4486.17|4487.82|4487.82|4474.25|4474.25|0
1585065900000|2020-03-24 16:05:00|4486.51|4486.51|4482.4|4482.4|4499.42|4499.42|4478.01|4478.01|0
1585066200000|2020-03-24 16:10:00|4481.9|4481.9|4476.9|4476.9|4487.43|4487.43|4476.63|4476.63|0
1585066500000|2020-03-24 16:15:00|4477.24|4477.24|4485.17|4485.17|4486.95|4486.95|4471.93|4471.93|0
1585066800000|2020-03-24 16:20:00|4484.83|4484.83|4470.44|4470.44|4491.2|4491.2|4469.46|4469.46|0
1585067100000|2020-03-24 16:25:00|4470.58|4470.58|4492.13|4492.13|4494.61|4494.61|4470.06|4470.06|0
1585124100000|2020-03-25 08:15:00|4626.57|4626.57|4666.47|4666.47|4672.79|4672.79|4619.33|4619.33|0
1585124400000|2020-03-25 08:20:00|4667.18|4667.18|4660.42|4660.42|4669.29|4669.29|4642.84|4642.84|0
1585124700000|2020-03-25 08:25:00|4658.08|4658.08|4705.48|4705.48|4715.47|4715.47|4658.08|4658.08|0
1585125000000|2020-03-25 08:30:00|4702.25|4702.25|4699.74|4699.74|4725.27|4725.27|4697.65|4697.65|0
1585125300000|2020-03-25 08:35:00|4698.31|4698.31|4719.69|4719.69|4724.65|4724.65|4698.31|4698.31|0
1585125600000|2020-03-25 08:40:00|4720.38|4720.38|4753.07|4753.07|4753.07|4753.07|4717.09|4717.09|0
1585125900000|2020-03-25 08:45:00|4755.64|4755.64|4765.5|4765.5|4765.5|4765.5|4747.14|4747.14|0
1585126200000|2020-03-25 08:50:00|4765.29|4765.29|4761.54|4761.54|4775.46|4775.46|4753.36|4753.36|0
1585126500000|2020-03-25 08:55:00|4764.75|4764.75|4775.66|4775.66|4785.71|4785.71|4759.97|4759.97|0
1585126800000|2020-03-25 09:00:00|4775.91|4775.91|4801.32|4801.32|4801.32|4801.32|4762.86|4762.86|0
1585127100000|2020-03-25 09:05:00|4800.98|4800.98|4827.92|4827.92|4827.92|4827.92|4794.14|4794.14|0
1585127400000|2020-03-25 09:10:00|4829.27|4829.27|4806.11|4806.11|4829.96|4829.96|4798.05|4798.05|0
1585127700000|2020-03-25 09:15:00|4808.13|4808.13|4833.03|4833.03|4852.82|4852.82|4804.08|4804.08|0
1585128000000|2020-03-25 09:20:00|4833.71|4833.71|4839.67|4839.67|4842.19|4842.19|4830.59|4830.59|0
1585128300000|2020-03-25 09:25:00|4842.42|4842.42|4815.34|4815.34|4850.93|4850.93|4813.03|4813.03|0
1585128600000|2020-03-25 09:30:00|4816.03|4816.03|4758.22|4758.22|4818.31|4818.31|4758.22|4758.22|0
1585128900000|2020-03-25 09:35:00|4758.49|4758.49|4761.09|4761.09|4794.06|4794.06|4753.25|4753.25|0
1585129200000|2020-03-25 09:40:00|4760.22|4760.22|4745.22|4745.22|4760.22|4760.22|4739.18|4739.18|0
1585129500000|2020-03-25 09:45:00|4745.9|4745.9|4724.6|4724.6|4753.24|4753.24|4714|4714|0
1585129800000|2020-03-25 09:50:00|4723.43|4723.43|4713.41|4713.41|4726.32|4726.32|4704.17|4704.17|0
1585130100000|2020-03-25 09:55:00|4712.49|4712.49|4727.7|4727.7|4727.7|4727.7|4689.99|4689.99|0
1585130400000|2020-03-25 10:00:00|4729.11|4729.11|4719.86|4719.86|4733.93|4733.93|4719.58|4719.58|0
1585130700000|2020-03-25 10:05:00|4719.17|4719.17|4691.66|4691.66|4723.62|4723.62|4687.6|4687.6|0
1585131000000|2020-03-25 10:10:00|4692.06|4692.06|4656.02|4656.02|4692.06|4692.06|4654.62|4654.62|0
1585131300000|2020-03-25 10:15:00|4653.79|4653.79|4667.02|4667.02|4669.42|4669.42|4652.74|4652.74|0
1585131600000|2020-03-25 10:20:00|4667.42|4667.42|4680.24|4680.24|4682.02|4682.02|4655.67|4655.67|0
1585131900000|2020-03-25 10:25:00|4681.31|4681.31|4659.46|4659.46|4682.86|4682.86|4658.72|4658.72|0
1585132200000|2020-03-25 10:30:00|4659.13|4659.13|4638.35|4638.35|4667.79|4667.79|4636.62|4636.62|0
1585132500000|2020-03-25 10:35:00|4635.26|4635.26|4618.33|4618.33|4636.93|4636.93|4612.04|4612.04|0
1585132800000|2020-03-25 10:40:00|4613.53|4613.53|4577.41|4577.41|4618.88|4618.88|4574.33|4574.33|0
1585133100000|2020-03-25 10:45:00|4576.95|4576.95|4555.86|4555.86|4583.26|4583.26|4551.94|4551.94|0
1585133400000|2020-03-25 10:50:00|4556.89|4556.89|4538.44|4538.44|4556.89|4556.89|4527.76|4527.76|0
1585133700000|2020-03-25 10:55:00|4539.47|4539.47|4564.76|4564.76|4572.12|4572.12|4539.47|4539.47|0
1585134000000|2020-03-25 11:00:00|4567.85|4567.85|4619.59|4619.59|4619.59|4619.59|4566.86|4566.86|0
1585134300000|2020-03-25 11:05:00|4622.68|4622.68|4648.71|4648.71|4682.68|4682.68|4618.3|4618.3|0
1585134600000|2020-03-25 11:10:00|4647.06|4647.06|4668.5|4668.5|4669.81|4669.81|4626.81|4626.81|0
1585134900000|2020-03-25 11:15:00|4670.79|4670.79|4653.97|4653.97|4679.74|4679.74|4643.86|4643.86|0
1585135200000|2020-03-25 11:20:00|4653.63|4653.63|4678.55|4678.55|4683.6|4683.6|4653.63|4653.63|0
1585135500000|2020-03-25 11:25:00|4680.26|4680.26|4665.27|4665.27|4680.26|4680.26|4658.83|4658.83|0
1585135800000|2020-03-25 11:30:00|4665.74|4665.74|4658.98|4658.98|4677.27|4677.27|4657.71|4657.71|0
1585136100000|2020-03-25 11:35:00|4657.57|4657.57|4677.06|4677.06|4677.06|4677.06|4655.2|4655.2|0
1585136400000|2020-03-25 11:40:00|4675.65|4675.65|4703.05|4703.05|4703.05|4703.05|4675.65|4675.65|0
1585136700000|2020-03-25 11:45:00|4703.22|4703.22|4707.96|4707.96|4707.96|4707.96|4688.49|4688.49|0
1585137000000|2020-03-25 11:50:00|4708.42|4708.42|4692.88|4692.88|4708.42|4708.42|4687.27|4687.27|0
1585137300000|2020-03-25 11:55:00|4693.08|4693.08|4718.97|4718.97|4718.97|4718.97|4687.06|4687.06|0
1585137600000|2020-03-25 12:00:00|4697.71|4697.71|4713.05|4713.05|4722.07|4722.07|4697.71|4697.71|0
1585137900000|2020-03-25 12:05:00|4711.34|4711.34|4691.54|4691.54|4712.92|4712.92|4687.16|4687.16|0
1585138200000|2020-03-25 12:10:00|4690.74|4690.74|4713.32|4713.32|4715.38|4715.38|4690.74|4690.74|0
1585138500000|2020-03-25 12:15:00|4711.98|4711.98|4678.08|4678.08|4712.25|4712.25|4678.08|4678.08|0
1585138800000|2020-03-25 12:20:00|4677.85|4677.85|4656.22|4656.22|4679.04|4679.04|4656.22|4656.22|0
1585139100000|2020-03-25 12:25:00|4656.67|4656.67|4622.98|4622.98|4656.67|4656.67|4622.98|4622.98|0
1585139400000|2020-03-25 12:30:00|4622.56|4622.56|4621.94|4621.94|4634.34|4634.34|4621.94|4621.94|0
1585139700000|2020-03-25 12:35:00|4621|4621|4591.78|4591.78|4622.3|4622.3|4590.81|4590.81|0
1585140000000|2020-03-25 12:40:00|4592.19|4592.19|4612.76|4612.76|4636.72|4636.72|4592.19|4592.19|0
1585140300000|2020-03-25 12:45:00|4612.47|4612.47|4618.11|4618.11|4620.16|4620.16|4592.76|4592.76|0
1585140600000|2020-03-25 12:50:00|4618.63|4618.63|4625.14|4625.14|4638.51|4638.51|4606.02|4606.02|0
1585140900000|2020-03-25 12:55:00|4625.08|4625.08|4643.12|4643.12|4643.12|4643.12|4622.95|4622.95|0
1585141200000|2020-03-25 13:00:00|4642.72|4642.72|4618.63|4618.63|4644.19|4644.19|4612.08|4612.08|0
1585141500000|2020-03-25 13:05:00|4618.29|4618.29|4618.58|4618.58|4629.89|4629.89|4613.74|4613.74|0
1585141800000|2020-03-25 13:10:00|4618.12|4618.12|4639.89|4639.89|4644|4644|4614.55|4614.55|0
1585142100000|2020-03-25 13:15:00|4638.31|4638.31|4649.73|4649.73|4650.53|4650.53|4628.17|4628.17|0
1585142400000|2020-03-25 13:20:00|4650.41|4650.41|4642.04|4642.04|4650.41|4650.41|4632.01|4632.01|0
1585142700000|2020-03-25 13:25:00|4645.47|4645.47|4644.44|4644.44|4650.68|4650.68|4634.03|4634.03|0
1585143000000|2020-03-25 13:30:00|4644.79|4644.79|4633.15|4633.15|4660.61|4660.61|4624.16|4624.16|0
1585143300000|2020-03-25 13:35:00|4632.45|4632.45|4659.92|4659.92|4662.52|4662.52|4628.59|4628.59|0
1585143600000|2020-03-25 13:40:00|4660.13|4660.13|4660.21|4660.21|4676.01|4676.01|4649.11|4649.11|0
1585143900000|2020-03-25 13:45:00|4661.24|4661.24|4680.7|4680.7|4680.7|4680.7|4657.23|4657.23|0
1585144200000|2020-03-25 13:50:00|4682|4682|4684.65|4684.65|4691.18|4691.18|4677.01|4677.01|0
1585144500000|2020-03-25 13:55:00|4684.18|4684.18|4655.82|4655.82|4685.41|4685.41|4646.86|4646.86|0
1585144800000|2020-03-25 14:00:00|4655.13|4655.13|4654.13|4654.13|4674.37|4674.37|4641.22|4641.22|0
1585145100000|2020-03-25 14:05:00|4654.67|4654.67|4660.69|4660.69|4675.14|4675.14|4648.68|4648.68|0
1585145400000|2020-03-25 14:10:00|4660.51|4660.51|4663.67|4663.67|4673.55|4673.55|4646.74|4646.74|0
1585145700000|2020-03-25 14:15:00|4666.07|4666.07|4684.75|4684.75|4684.75|4684.75|4666.07|4666.07|0
1585146000000|2020-03-25 14:20:00|4684.95|4684.95|4690.09|4690.09|4701.71|4701.71|4680.7|4680.7|0
1585146300000|2020-03-25 14:25:00|4689.06|4689.06|4700.1|4700.1|4704|4704|4680.32|4680.32|0
1585146600000|2020-03-25 14:30:00|4703.59|4703.59|4715.45|4715.45|4718.23|4718.23|4692.52|4692.52|0
1585146900000|2020-03-25 14:35:00|4715.91|4715.91|4712.57|4712.57|4717.53|4717.53|4700.74|4700.74|0
1585147200000|2020-03-25 14:40:00|4712.81|4712.81|4720.36|4720.36|4723.16|4723.16|4706.6|4706.6|0
1585147500000|2020-03-25 14:45:00|4723.79|4723.79|4720.34|4720.34|4733|4733|4719.83|4719.83|0
1585147800000|2020-03-25 14:50:00|4720.14|4720.14|4727.98|4727.98|4732.18|4732.18|4716.87|4716.87|0
1585148100000|2020-03-25 14:55:00|4724.21|4724.21|4768.45|4768.45|4768.8|4768.8|4724.21|4724.21|0
1585148400000|2020-03-25 15:00:00|4767.98|4767.98|4736.95|4736.95|4771.07|4771.07|4730.59|4730.59|0
1585148700000|2020-03-25 15:05:00|4735.55|4735.55|4746.48|4746.48|4767.19|4767.19|4730.95|4730.95|0
1585149000000|2020-03-25 15:10:00|4748.2|4748.2|4752.82|4752.82|4755.41|4755.41|4730.49|4730.49|0
1585149300000|2020-03-25 15:15:00|4753.16|4753.16|4772.96|4772.96|4779.07|4779.07|4743.09|4743.09|0
1585149600000|2020-03-25 15:20:00|4772.79|4772.79|4758.16|4758.16|4773.55|4773.55|4737.99|4737.99|0
1585149900000|2020-03-25 15:25:00|4756.9|4756.9|4746.08|4746.08|4778.9|4778.9|4742.48|4742.48|0
1585150200000|2020-03-25 15:30:00|4742.98|4742.98|4734.5|4734.5|4751.83|4751.83|4724.36|4724.36|0
1585150500000|2020-03-25 15:35:00|4734.45|4734.45|4748.35|4748.35|4757.43|4757.43|4724.81|4724.81|0
1585150800000|2020-03-25 15:40:00|4752.12|4752.12|4742.03|4742.03|4758.18|4758.18|4735.06|4735.06|0
1585151100000|2020-03-25 15:45:00|4742.26|4742.26|4737.69|4737.69|4748.9|4748.9|4727.12|4727.12|0
1585151400000|2020-03-25 15:50:00|4738.72|4738.72|4717.82|4717.82|4738.8|4738.8|4717.37|4717.37|0
1585151700000|2020-03-25 15:55:00|4718.51|4718.51|4725.65|4725.65|4726.75|4726.75|4713.1|4713.1|0
1585152000000|2020-03-25 16:00:00|4725.93|4725.93|4737.47|4737.47|4737.74|4737.74|4717.26|4717.26|0
1585152300000|2020-03-25 16:05:00|4735.76|4735.76|4721.01|4721.01|4739.41|4739.41|4720.32|4720.32|0
1585152600000|2020-03-25 16:10:00|4722.04|4722.04|4724.08|4724.08|4725.72|4725.72|4716.09|4716.09|0
1585152900000|2020-03-25 16:15:00|4724.31|4724.31|4730.59|4730.59|4739.18|4739.18|4721.36|4721.36|0
1585153200000|2020-03-25 16:20:00|4730.42|4730.42|4743.25|4743.25|4746.93|4746.93|4729.85|4729.85|0
1585153500000|2020-03-25 16:25:00|4744.28|4744.28|4757.78|4757.78|4768.42|4768.42|4741.03|4741.03|0
1585210500000|2020-03-26 08:15:00|4759.33|4759.33|4767.18|4767.18|4771.76|4771.76|4748.24|4748.24|0
1585210800000|2020-03-26 08:20:00|4766.3|4766.3|4758.36|4758.36|4784.25|4784.25|4752.12|4752.12|0
1585211100000|2020-03-26 08:25:00|4758.77|4758.77|4758.05|4758.05|4773.28|4773.28|4750.71|4750.71|0
1585211400000|2020-03-26 08:30:00|4758.11|4758.11|4787.31|4787.31|4787.31|4787.31|4758.11|4758.11|0
1585211700000|2020-03-26 08:35:00|4786.9|4786.9|4767.12|4767.12|4795.34|4795.34|4764.06|4764.06|0
1585212000000|2020-03-26 08:40:00|4767.35|4767.35|4760.43|4760.43|4767.35|4767.35|4745.83|4745.83|0
1585212300000|2020-03-26 08:45:00|4760.3|4760.3|4771.07|4771.07|4772.28|4772.28|4745.07|4745.07|0
1585212600000|2020-03-26 08:50:00|4768.44|4768.44|4773.66|4773.66|4774.95|4774.95|4749.42|4749.42|0
1585212900000|2020-03-26 08:55:00|4774.12|4774.12|4783.85|4783.85|4792.04|4792.04|4762.21|4762.21|0
1585213200000|2020-03-26 09:00:00|4783.15|4783.15|4758.32|4758.32|4786.53|4786.53|4750.19|4750.19|0
1585213500000|2020-03-26 09:05:00|4758.59|4758.59|4747.63|4747.63|4762.15|4762.15|4744.06|4744.06|0
1585213800000|2020-03-26 09:10:00|4746.7|4746.7|4752.67|4752.67|4762.38|4762.38|4745.73|4745.73|0
1585214100000|2020-03-26 09:15:00|4752.38|4752.38|4748.66|4748.66|4761.82|4761.82|4746.19|4746.19|0
1585214400000|2020-03-26 09:20:00|4747.35|4747.35|4757.32|4757.32|4759.56|4759.56|4733.59|4733.59|0
1585214700000|2020-03-26 09:25:00|4757.08|4757.08|4756.54|4756.54|4762.03|4762.03|4747.02|4747.02|0
1585215000000|2020-03-26 09:30:00|4756.3|4756.3|4777.38|4777.38|4777.75|4777.75|4748.71|4748.71|0
1585215300000|2020-03-26 09:35:00|4777.85|4777.85|4794.2|4794.2|4797.41|4797.41|4774.7|4774.7|0
1585215600000|2020-03-26 09:40:00|4792.48|4792.48|4789.36|4789.36|4797.75|4797.75|4784.84|4784.84|0
1585215900000|2020-03-26 09:45:00|4789.78|4789.78|4799.08|4799.08|4809.12|4809.12|4786|4786|0
1585216200000|2020-03-26 09:50:00|4802.16|4802.16|4805.16|4805.16|4815.15|4815.15|4796.28|4796.28|0
1585216500000|2020-03-26 09:55:00|4807.9|4807.9|4818.07|4818.07|4822.92|4822.92|4807.9|4807.9|0
1585216800000|2020-03-26 10:00:00|4817.84|4817.84|4804.93|4804.93|4821.12|4821.12|4804.93|4804.93|0
1585217100000|2020-03-26 10:05:00|4804.59|4804.59|4806.97|4806.97|4810.44|4810.44|4797.13|4797.13|0
1585217400000|2020-03-26 10:10:00|4807.19|4807.19|4800.84|4800.84|4809.87|4809.87|4800.2|4800.2|0
1585217700000|2020-03-26 10:15:00|4800.79|4800.79|4778.23|4778.23|4800.79|4800.79|4777.95|4777.95|0
1585218000000|2020-03-26 10:20:00|4777.55|4777.55|4784.42|4784.42|4786.82|4786.82|4775.61|4775.61|0
1585218300000|2020-03-26 10:25:00|4785.44|4785.44|4794.52|4794.52|4795.45|4795.45|4785.44|4785.44|0
1585218600000|2020-03-26 10:30:00|4795.22|4795.22|4806.12|4806.12|4817.21|4817.21|4794.81|4794.81|0
1585218900000|2020-03-26 10:35:00|4807.86|4807.86|4811.01|4811.01|4818.16|4818.16|4807.42|4807.42|0
1585219200000|2020-03-26 10:40:00|4811.48|4811.48|4812.92|4812.92|4817.66|4817.66|4805.15|4805.15|0
1585219500000|2020-03-26 10:45:00|4813.16|4813.16|4814.24|4814.24|4816.07|4816.07|4809.1|4809.1|0
1585219800000|2020-03-26 10:50:00|4814.51|4814.51|4809.26|4809.26|4820.59|4820.59|4805.12|4805.12|0
1585220100000|2020-03-26 10:55:00|4807.54|4807.54|4815.43|4815.43|4819.15|4819.15|4807.54|4807.54|0
1585220400000|2020-03-26 11:00:00|4814.75|4814.75|4790.81|4790.81|4814.75|4814.75|4790.36|4790.36|0
1585220700000|2020-03-26 11:05:00|4791.15|4791.15|4782.55|4782.55|4792.73|4792.73|4782.17|4782.17|0
1585221000000|2020-03-26 11:10:00|4783.24|4783.24|4786.14|4786.14|4791.19|4791.19|4778.66|4778.66|0
1585221300000|2020-03-26 11:15:00|4786.25|4786.25|4782.52|4782.52|4786.67|4786.67|4779.2|4779.2|0
1585221600000|2020-03-26 11:20:00|4783.06|4783.06|4784.11|4784.11|4788.45|4788.45|4779.34|4779.34|0
1585221900000|2020-03-26 11:25:00|4784.05|4784.05|4778.72|4778.72|4787.28|4787.28|4776.69|4776.69|0
1585222200000|2020-03-26 11:30:00|4778.38|4778.38|4791.42|4791.42|4791.42|4791.42|4778.38|4778.38|0
1585222500000|2020-03-26 11:35:00|4790.4|4790.4|4784.13|4784.13|4790.4|4790.4|4779.99|4779.99|0
1585222800000|2020-03-26 11:40:00|4782.76|4782.76|4778.04|4778.04|4782.76|4782.76|4774.1|4774.1|0
1585223100000|2020-03-26 11:45:00|4777.93|4777.93|4762.86|4762.86|4777.93|4777.93|4760.93|4760.93|0
1585223400000|2020-03-26 11:50:00|4763.21|4763.21|4758.29|4758.29|4766.55|4766.55|4756.67|4756.67|0
1585223700000|2020-03-26 11:55:00|4760.01|4760.01|4780.57|4780.57|4780.57|4780.57|4756.66|4756.66|0
1585224000000|2020-03-26 12:00:00|4780.98|4780.98|4786.6|4786.6|4794.46|4794.46|4775.88|4775.88|0
1585224300000|2020-03-26 12:05:00|4786.94|4786.94|4782.77|4782.77|4786.94|4786.94|4778.92|4778.92|0
1585224600000|2020-03-26 12:10:00|4780.94|4780.94|4782.24|4782.24|4787.83|4787.83|4780.94|4780.94|0
1585224900000|2020-03-26 12:15:00|4782.11|4782.11|4788.72|4788.72|4792.26|4792.26|4776.85|4776.85|0
1585225200000|2020-03-26 12:20:00|4788.32|4788.32|4778.24|4778.24|4788.62|4788.62|4773.39|4773.39|0
1585225500000|2020-03-26 12:25:00|4778.78|4778.78|4767.32|4767.32|4780.01|4780.01|4767.32|4767.32|0
1585225800000|2020-03-26 12:30:00|4767.56|4767.56|4780.59|4780.59|4783.64|4783.64|4759.92|4759.92|0
1585226100000|2020-03-26 12:35:00|4778.88|4778.88|4785.08|4785.08|4790.47|4790.47|4778.26|4778.26|0
1585226400000|2020-03-26 12:40:00|4784.87|4784.87|4775.62|4775.62|4789.72|4789.72|4775.34|4775.34|0
1585226700000|2020-03-26 12:45:00|4775.89|4775.89|4782.95|4782.95|4788.75|4788.75|4774.09|4774.09|0
1585227000000|2020-03-26 12:50:00|4780.55|4780.55|4776.64|4776.64|4787.11|4787.11|4776.33|4776.33|0
1585227300000|2020-03-26 12:55:00|4776.91|4776.91|4787.43|4787.43|4794.43|4794.43|4776.3|4776.3|0
1585227600000|2020-03-26 13:00:00|4786.75|4786.75|4789.66|4789.66|4793.08|4793.08|4781.53|4781.53|0
1585227900000|2020-03-26 13:05:00|4791.37|4791.37|4795.93|4795.93|4801.06|4801.06|4788.59|4788.59|0
1585228200000|2020-03-26 13:10:00|4796.4|4796.4|4800.44|4800.44|4800.44|4800.44|4791.84|4791.84|0
1585228500000|2020-03-26 13:15:00|4801.3|4801.3|4788.28|4788.28|4802.21|4802.21|4781.86|4781.86|0
1585228800000|2020-03-26 13:20:00|4788.68|4788.68|4797.76|4797.76|4798.03|4798.03|4781.22|4781.22|0
1585229100000|2020-03-26 13:25:00|4798.11|4798.11|4804.73|4804.73|4818.11|4818.11|4798.11|4798.11|0
1585229400000|2020-03-26 13:30:00|4803.02|4803.02|4820.3|4820.3|4829.69|4829.69|4803.02|4803.02|0
1585229700000|2020-03-26 13:35:00|4819.96|4819.96|4842.7|4842.7|4842.7|4842.7|4817.67|4817.67|0
1585230000000|2020-03-26 13:40:00|4843.62|4843.62|4842.62|4842.62|4848.98|4848.98|4838.53|4838.53|0
1585230300000|2020-03-26 13:45:00|4842.47|4842.47|4846.85|4846.85|4851.62|4851.62|4832.87|4832.87|0
1585230600000|2020-03-26 13:50:00|4843.42|4843.42|4852.65|4852.65|4853.27|4853.27|4834.13|4834.13|0
1585230900000|2020-03-26 13:55:00|4849.91|4849.91|4864.07|4864.07|4868.88|4868.88|4849.91|4849.91|0
1585231200000|2020-03-26 14:00:00|4865.72|4865.72|4854.33|4854.33|4868.13|4868.13|4849.05|4849.05|0
1585231500000|2020-03-26 14:05:00|4854.54|4854.54|4870.96|4870.96|4870.96|4870.96|4854.14|4854.14|0
1585231800000|2020-03-26 14:10:00|4870.69|4870.69|4852.05|4852.05|4874.74|4874.74|4852.05|4852.05|0
1585232100000|2020-03-26 14:15:00|4850.34|4850.34|4873.63|4873.63|4873.86|4873.86|4849.15|4849.15|0
1585232400000|2020-03-26 14:20:00|4874.2|4874.2|4881.1|4881.1|4886.25|4886.25|4874.2|4874.2|0
1585232700000|2020-03-26 14:25:00|4879.95|4879.95|4886.91|4886.91|4891.14|4891.14|4876.73|4876.73|0
1585233000000|2020-03-26 14:30:00|4886.78|4886.78|4879.23|4879.23|4900.3|4900.3|4875.64|4875.64|0
1585233300000|2020-03-26 14:35:00|4879.75|4879.75|4882.72|4882.72|4885.35|4885.35|4869.21|4869.21|0
1585233600000|2020-03-26 14:40:00|4882.49|4882.49|4897.72|4897.72|4904.37|4904.37|4877.34|4877.34|0
1585233900000|2020-03-26 14:45:00|4899.78|4899.78|4889.98|4889.98|4906.55|4906.55|4883.21|4883.21|0
1585234200000|2020-03-26 14:50:00|4889.92|4889.92|4883.86|4883.86|4896.83|4896.83|4881.92|4881.92|0
1585234500000|2020-03-26 14:55:00|4883.16|4883.16|4889.74|4889.74|4898.55|4898.55|4878.35|4878.35|0
1585234800000|2020-03-26 15:00:00|4888.72|4888.72|4895.91|4895.91|4898.8|4898.8|4883.9|4883.9|0
1585235100000|2020-03-26 15:05:00|4895.86|4895.86|4874.85|4874.85|4898.73|4898.73|4874.23|4874.23|0
1585235400000|2020-03-26 15:10:00|4877.93|4877.93|4889.78|4889.78|4891.92|4891.92|4877.57|4877.57|0
1585235700000|2020-03-26 15:15:00|4888.41|4888.41|4894.05|4894.05|4898.37|4898.37|4886.38|4886.38|0
1585236000000|2020-03-26 15:20:00|4901.26|4901.26|4936.5|4936.5|4936.5|4936.5|4899.6|4899.6|0
1585236300000|2020-03-26 15:25:00|4937.44|4937.44|4931.23|4931.23|4940.96|4940.96|4929.57|4929.57|0
1585236600000|2020-03-26 15:30:00|4930.56|4930.56|4945.84|4945.84|4949.88|4949.88|4930.56|4930.56|0
1585236900000|2020-03-26 15:35:00|4946.18|4946.18|4956.09|4956.09|4962.87|4962.87|4941.8|4941.8|0
1585237200000|2020-03-26 15:40:00|4956.43|4956.43|4978.25|4978.25|4978.25|4978.25|4955.75|4955.75|0
1585237500000|2020-03-26 15:45:00|4978.04|4978.04|4972.41|4972.41|4981.81|4981.81|4970.92|4970.92|0
1585237800000|2020-03-26 15:50:00|4975.29|4975.29|5002.46|5002.46|5007.65|5007.65|4971.24|4971.24|0
1585238100000|2020-03-26 15:55:00|5004.86|5004.86|4992.57|4992.57|5007.6|5007.6|4982.96|4982.96|0
1585238400000|2020-03-26 16:00:00|4993.94|4993.94|5000.11|5000.11|5006.37|5006.37|4993.94|4993.94|0
1585238700000|2020-03-26 16:05:00|5000.46|5000.46|5007.26|5007.26|5012.77|5012.77|4999.31|4999.31|0
1585239000000|2020-03-26 16:10:00|5007.39|5007.39|5012.85|5012.85|5015.06|5015.06|5004.69|5004.69|0
1585239300000|2020-03-26 16:15:00|5011.82|5011.82|5003.68|5003.68|5012.19|5012.19|4990.76|4990.76|0
1585239600000|2020-03-26 16:20:00|5002.65|5002.65|5016.36|5016.36|5025.61|5025.61|5002.65|5002.65|0
1585239900000|2020-03-26 16:25:00|5016.71|5016.71|5027.71|5027.71|5037.57|5037.57|5014.83|5014.83|0
1585296900000|2020-03-27 08:15:00|4917.47|4917.47|4925.25|4925.25|4933.89|4933.89|4907.79|4907.79|0
1585297200000|2020-03-27 08:20:00|4925.39|4925.39|4916.18|4916.18|4933.61|4933.61|4907.23|4907.23|0
1585297500000|2020-03-27 08:25:00|4915.49|4915.49|4951.87|4951.87|4952.53|4952.53|4902.17|4902.17|0
1585297800000|2020-03-27 08:30:00|4949.12|4949.12|4933.82|4933.82|4954.55|4954.55|4917.05|4917.05|0
1585298100000|2020-03-27 08:35:00|4934.62|4934.62|4934.51|4934.51|4952.93|4952.93|4924.68|4924.68|0
1585298400000|2020-03-27 08:40:00|4938.62|4938.62|4941.79|4941.79|4948.03|4948.03|4935.99|4935.99|0
1585298700000|2020-03-27 08:45:00|4942.73|4942.73|4918.55|4918.55|4943.07|4943.07|4911.84|4911.84|0
1585299000000|2020-03-27 08:50:00|4917.88|4917.88|4919.37|4919.37|4921.66|4921.66|4901.66|4901.66|0
1585299300000|2020-03-27 08:55:00|4917.66|4917.66|4895|4895|4917.66|4917.66|4889.27|4889.27|0
1585299600000|2020-03-27 09:00:00|4893.12|4893.12|4902.61|4902.61|4919.16|4919.16|4892.45|4892.45|0
1585299900000|2020-03-27 09:05:00|4902.82|4902.82|4901.09|4901.09|4906.79|4906.79|4897.34|4897.34|0
1585300200000|2020-03-27 09:10:00|4904.18|4904.18|4894.52|4894.52|4906.44|4906.44|4892.52|4892.52|0
1585300500000|2020-03-27 09:15:00|4895.54|4895.54|4900.2|4900.2|4916.36|4916.36|4895.54|4895.54|0
1585300800000|2020-03-27 09:20:00|4901.23|4901.23|4906.91|4906.91|4910.79|4910.79|4898.86|4898.86|0
1585301100000|2020-03-27 09:25:00|4905.54|4905.54|4913.67|4913.67|4919.33|4919.33|4900.79|4900.79|0
1585301400000|2020-03-27 09:30:00|4911.61|4911.61|4921.16|4921.16|4921.5|4921.5|4906.6|4906.6|0
1585301700000|2020-03-27 09:35:00|4922.53|4922.53|4942.67|4942.67|4942.94|4942.94|4922.53|4922.53|0
1585302000000|2020-03-27 09:40:00|4942.21|4942.21|4954.64|4954.64|4958.97|4958.97|4942.21|4942.21|0
1585302300000|2020-03-27 09:45:00|4953.27|4953.27|4968.64|4968.64|4968.64|4968.64|4950.28|4950.28|0
1585302600000|2020-03-27 09:50:00|4969.67|4969.67|4954.49|4954.49|4970.92|4970.92|4954.28|4954.28|0
1585302900000|2020-03-27 09:55:00|4953.12|4953.12|4934.71|4934.71|4953.12|4953.12|4933.81|4933.81|0
1585303200000|2020-03-27 10:00:00|4931.29|4931.29|4940.57|4940.57|4945.41|4945.41|4929.57|4929.57|0
1585303500000|2020-03-27 10:05:00|4941.37|4941.37|4952.5|4952.5|4952.5|4952.5|4938.52|4938.52|0
1585303800000|2020-03-27 10:10:00|4953.53|4953.53|4933.51|4933.51|4956.6|4956.6|4932.82|4932.82|0
1585304100000|2020-03-27 10:15:00|4932.56|4932.56|4936.08|4936.08|4938.68|4938.68|4927.56|4927.56|0
1585304400000|2020-03-27 10:20:00|4936.48|4936.48|4939.05|4939.05|4946.41|4946.41|4933.83|4933.83|0
1585304700000|2020-03-27 10:25:00|4938.36|4938.36|4966.6|4966.6|4966.75|4966.75|4938.36|4938.36|0
1585305000000|2020-03-27 10:30:00|4966.95|4966.95|4978.22|4978.22|4978.57|4978.57|4958.09|4958.09|0
1585305300000|2020-03-27 10:35:00|4977.54|4977.54|4975.72|4975.72|4994.29|4994.29|4975.72|4975.72|0
1585305600000|2020-03-27 10:40:00|4974.01|4974.01|4977.86|4977.86|4987.05|4987.05|4970.94|4970.94|0
1585305900000|2020-03-27 10:45:00|4978.89|4978.89|4967.81|4967.81|4985.33|4985.33|4967.81|4967.81|0
1585306200000|2020-03-27 10:50:00|4966.54|4966.54|4960.95|4960.95|4974.79|4974.79|4960.69|4960.69|0
1585306500000|2020-03-27 10:55:00|4960.41|4960.41|4948.99|4948.99|4964.75|4964.75|4946.12|4946.12|0
1585306800000|2020-03-27 11:00:00|4950.7|4950.7|4969.57|4969.57|4970.03|4970.03|4949.33|4949.33|0
1585307100000|2020-03-27 11:05:00|4967.34|4967.34|4962.89|4962.89|4970.24|4970.24|4961.04|4961.04|0
1585307400000|2020-03-27 11:10:00|4963.36|4963.36|4968.15|4968.15|4970.27|4970.27|4957.34|4957.34|0
1585307700000|2020-03-27 11:15:00|4966.78|4966.78|4951.04|4951.04|4968.49|4968.49|4946.35|4946.35|0
1585308000000|2020-03-27 11:20:00|4951.61|4951.61|4950.23|4950.23|4962.05|4962.05|4946.34|4946.34|0
1585308300000|2020-03-27 11:25:00|4949.78|4949.78|4939.96|4939.96|4955.19|4955.19|4939.96|4939.96|0
1585308600000|2020-03-27 11:30:00|4940.76|4940.76|4939.01|4939.01|4950.06|4950.06|4939.01|4939.01|0
1585308900000|2020-03-27 11:35:00|4940.72|4940.72|4960.21|4960.21|4960.21|4960.21|4939.01|4939.01|0
1585309200000|2020-03-27 11:40:00|4957.81|4957.81|4953.76|4953.76|4959.29|4959.29|4944.29|4944.29|0
1585309500000|2020-03-27 11:45:00|4956.16|4956.16|4956.65|4956.65|4961.93|4961.93|4952.99|4952.99|0
1585309800000|2020-03-27 11:50:00|4955.97|4955.97|4934.87|4934.87|4956.53|4956.53|4932.68|4932.68|0
1585310100000|2020-03-27 11:55:00|4933.15|4933.15|4949.4|4949.4|4949.4|4949.4|4932.26|4932.26|0
1585310400000|2020-03-27 12:00:00|4949.53|4949.53|4952.79|4952.79|4962.87|4962.87|4940.69|4940.69|0
1585310700000|2020-03-27 12:05:00|4952.65|4952.65|4950.67|4950.67|4956.72|4956.72|4940.47|4940.47|0
1585311000000|2020-03-27 12:10:00|4948.96|4948.96|4935.71|4935.71|4948.96|4948.96|4935.71|4935.71|0
1585311300000|2020-03-27 12:15:00|4935.51|4935.51|4931.21|4931.21|4946.53|4946.53|4929.03|4929.03|0
1585311600000|2020-03-27 12:20:00|4933.95|4933.95|4930.47|4930.47|4942.22|4942.22|4930.47|4930.47|0
1585311900000|2020-03-27 12:25:00|4929.44|4929.44|4931.81|4931.81|4934.57|4934.57|4926.12|4926.12|0
1585312200000|2020-03-27 12:30:00|4932.43|4932.43|4928.19|4928.19|4937.86|4937.86|4927.71|4927.71|0
1585312500000|2020-03-27 12:35:00|4927.98|4927.98|4931.49|4931.49|4934.59|4934.59|4923.26|4923.26|0
1585312800000|2020-03-27 12:40:00|4931.43|4931.43|4935.09|4935.09|4938.82|4938.82|4926.22|4926.22|0
1585313100000|2020-03-27 12:45:00|4933.72|4933.72|4913.09|4913.09|4934.34|4934.34|4913.09|4913.09|0
1585313400000|2020-03-27 12:50:00|4912.68|4912.68|4913.21|4913.21|4917.76|4917.76|4905.14|4905.14|0
1585313700000|2020-03-27 12:55:00|4913.15|4913.15|4913.25|4913.25|4915.55|4915.55|4905.94|4905.94|0
1585314000000|2020-03-27 13:00:00|4912.84|4912.84|4909.28|4909.28|4919.61|4919.61|4909.28|4909.28|0
1585314300000|2020-03-27 13:05:00|4908.59|4908.59|4919.11|4919.11|4919.11|4919.11|4908.59|4908.59|0
1585314600000|2020-03-27 13:10:00|4919.38|4919.38|4916.53|4916.53|4924.17|4924.17|4913.15|4913.15|0
1585314900000|2020-03-27 13:15:00|4915.91|4915.91|4910.06|4910.06|4915.91|4915.91|4907.66|4907.66|0
1585315200000|2020-03-27 13:20:00|4908|4908|4911.01|4911.01|4912.7|4912.7|4905|4905|0
1585315500000|2020-03-27 13:25:00|4909.29|4909.29|4906.59|4906.59|4915.83|4915.83|4906.25|4906.25|0
1585315800000|2020-03-27 13:30:00|4904.88|4904.88|4914.61|4914.61|4923.67|4923.67|4900.04|4900.04|0
1585316100000|2020-03-27 13:35:00|4918.73|4918.73|4914.18|4914.18|4925.32|4925.32|4910.19|4910.19|0
1585316400000|2020-03-27 13:40:00|4912.81|4912.81|4904.89|4904.89|4914.53|4914.53|4893.45|4893.45|0
1585316700000|2020-03-27 13:45:00|4905.23|4905.23|4908.84|4908.84|4911.99|4911.99|4895.59|4895.59|0
1585317000000|2020-03-27 13:50:00|4909.38|4909.38|4921.04|4921.04|4937.93|4937.93|4909.38|4909.38|0
1585317300000|2020-03-27 13:55:00|4921.21|4921.21|4939.35|4939.35|4945.51|4945.51|4921.1|4921.1|0
1585317600000|2020-03-27 14:00:00|4937.64|4937.64|4902.86|4902.86|4937.64|4937.64|4902.86|4902.86|0
1585317900000|2020-03-27 14:05:00|4902.04|4902.04|4904.03|4904.03|4913.39|4913.39|4897.46|4897.46|0
1585318200000|2020-03-27 14:10:00|4903.97|4903.97|4909.4|4909.4|4914.68|4914.68|4900.31|4900.31|0
1585318500000|2020-03-27 14:15:00|4909.27|4909.27|4897.82|4897.82|4913.52|4913.52|4897.4|4897.4|0
1585318800000|2020-03-27 14:20:00|4897.13|4897.13|4899.06|4899.06|4905.48|4905.48|4894.64|4894.64|0
1585319100000|2020-03-27 14:25:00|4900.08|4900.08|4885.92|4885.92|4901.68|4901.68|4883.63|4883.63|0
1585319400000|2020-03-27 14:30:00|4887.7|4887.7|4875.07|4875.07|4887.94|4887.94|4868.05|4868.05|0
1585319700000|2020-03-27 14:35:00|4874.84|4874.84|4889.46|4889.46|4893.91|4893.91|4873.68|4873.68|0
1585320000000|2020-03-27 14:40:00|4888.99|4888.99|4879.15|4879.15|4890.91|4890.91|4877.9|4877.9|0
1585320300000|2020-03-27 14:45:00|4875.04|4875.04|4853.69|4853.69|4875.04|4875.04|4841.46|4841.46|0
1585320600000|2020-03-27 14:50:00|4854.86|4854.86|4871.65|4871.65|4872.58|4872.58|4850.77|4850.77|0
1585320900000|2020-03-27 14:55:00|4872.33|4872.33|4862.98|4862.98|4872.68|4872.68|4858.73|4858.73|0
1585321200000|2020-03-27 15:00:00|4861.95|4861.95|4901.52|4901.52|4902.26|4902.26|4861.95|4861.95|0
1585321500000|2020-03-27 15:05:00|4901.65|4901.65|4926.91|4926.91|4931.15|4931.15|4893.49|4893.49|0
1585321800000|2020-03-27 15:10:00|4926.64|4926.64|4921.04|4921.04|4937.74|4937.74|4921.04|4921.04|0
1585322100000|2020-03-27 15:15:00|4921.46|4921.46|4923.44|4923.44|4931.69|4931.69|4916.59|4916.59|0
1585322400000|2020-03-27 15:20:00|4920.69|4920.69|4937.57|4937.57|4938.34|4938.34|4917.74|4917.74|0
1585322700000|2020-03-27 15:25:00|4934.49|4934.49|4934.19|4934.19|4944.72|4944.72|4918.57|4918.57|0
1585323000000|2020-03-27 15:30:00|4934.73|4934.73|4940.7|4940.7|4944.52|4944.52|4923.42|4923.42|0
1585323300000|2020-03-27 15:35:00|4943.78|4943.78|4942.74|4942.74|4963.97|4963.97|4941.04|4941.04|0
1585323600000|2020-03-27 15:40:00|4945.49|4945.49|4955.1|4955.1|4963.52|4963.52|4944.64|4944.64|0
1585323900000|2020-03-27 15:45:00|4955.51|4955.51|4939.7|4939.7|4958.58|4958.58|4937.18|4937.18|0
1585324200000|2020-03-27 15:50:00|4939.94|4939.94|4935.56|4935.56|4948.94|4948.94|4924.35|4924.35|0
1585324500000|2020-03-27 15:55:00|4934.19|4934.19|4919.94|4919.94|4941.63|4941.63|4918.24|4918.24|0
1585324800000|2020-03-27 16:00:00|4916.51|4916.51|4923.28|4923.28|4934.39|4934.39|4914.1|4914.1|0
1585325100000|2020-03-27 16:05:00|4921.56|4921.56|4925.55|4925.55|4936.82|4936.82|4918.03|4918.03|0
1585325400000|2020-03-27 16:10:00|4924.52|4924.52|4942.91|4942.91|4942.91|4942.91|4923.4|4923.4|0
1585325700000|2020-03-27 16:15:00|4940.86|4940.86|4957.61|4957.61|4960.01|4960.01|4939|4939|0
1585326000000|2020-03-27 16:20:00|4956.99|4956.99|4960.27|4960.27|4960.27|4960.27|4948.67|4948.67|0
1585326300000|2020-03-27 16:25:00|4959.59|4959.59|4986.76|4986.76|4986.76|4986.76|4956.34|4956.34|0
1585552500000|2020-03-30 07:15:00|4982.46|4982.46|4986.66|4986.66|4993.57|4993.57|4966.66|4966.66|0
1585552800000|2020-03-30 07:20:00|4990.8|4990.8|4982.42|4982.42|4998.33|4998.33|4972.34|4972.34|0
1585553100000|2020-03-30 07:25:00|4974.19|4974.19|4973.72|4973.72|4982.01|4982.01|4968.08|4968.08|0
1585553400000|2020-03-30 07:30:00|4978.52|4978.52|4981.71|4981.71|4988.9|4988.9|4970.63|4970.63|0
1585553700000|2020-03-30 07:35:00|4982.29|4982.29|4971.87|4971.87|4984.83|4984.83|4966.58|4966.58|0
1585554000000|2020-03-30 07:40:00|4972.11|4972.11|4960.65|4960.65|4972.11|4972.11|4947.39|4947.39|0
1585554300000|2020-03-30 07:45:00|4960.31|4960.31|4969.2|4969.2|4974.91|4974.91|4957.49|4957.49|0
1585554600000|2020-03-30 07:50:00|4969.07|4969.07|4954.14|4954.14|4969.83|4969.83|4949.91|4949.91|0
1585554900000|2020-03-30 07:55:00|4953.68|4953.68|4947.44|4947.44|4958.05|4958.05|4940.61|4940.61|0
1585555200000|2020-03-30 08:00:00|4946.76|4946.76|4980.75|4980.75|4987.03|4987.03|4946.76|4946.76|0
1585555500000|2020-03-30 08:05:00|4981.33|4981.33|4981.71|4981.71|4990.77|4990.77|4975.7|4975.7|0
1585555800000|2020-03-30 08:10:00|4981.26|4981.26|4983.66|4983.66|4984.34|4984.34|4970.06|4970.06|0
1585556100000|2020-03-30 08:15:00|4983.31|4983.31|4983.91|4983.91|4988.3|4988.3|4976.34|4976.34|0
1585556400000|2020-03-30 08:20:00|4985.15|4985.15|4971.88|4971.88|4989.08|4989.08|4967.07|4967.07|0
1585556700000|2020-03-30 08:25:00|4971.41|4971.41|4973.97|4973.97|4984|4984|4967.93|4967.93|0
1585557000000|2020-03-30 08:30:00|4973.57|4973.57|4985.44|4985.44|4991.96|4991.96|4971.82|4971.82|0
1585557300000|2020-03-30 08:35:00|4984.97|4984.97|4977.99|4977.99|4984.97|4984.97|4968.07|4968.07|0
1585557600000|2020-03-30 08:40:00|4977.37|4977.37|5007.29|5007.29|5007.29|5007.29|4974.73|4974.73|0
1585557900000|2020-03-30 08:45:00|5006.67|5006.67|5005.71|5005.71|5028.92|5028.92|5005.71|5005.71|0
1585558200000|2020-03-30 08:50:00|5006.51|5006.51|4981.71|4981.71|5007.06|5007.06|4981.71|4981.71|0
1585558500000|2020-03-30 08:55:00|4981.77|4981.77|4984.69|4984.69|4991.53|4991.53|4976.44|4976.44|0
1585558800000|2020-03-30 09:00:00|4985.52|4985.52|4979.45|4979.45|4989.28|4989.28|4978.72|4978.72|0
1585559100000|2020-03-30 09:05:00|4978.76|4978.76|4982.05|4982.05|4984.92|4984.92|4974.64|4974.64|0
1585559400000|2020-03-30 09:10:00|4981.35|4981.35|4973.77|4973.77|4983.77|4983.77|4973.77|4973.77|0
1585559700000|2020-03-30 09:15:00|4972.5|4972.5|4964.16|4964.16|4972.96|4972.96|4961.03|4961.03|0
1585560000000|2020-03-30 09:20:00|4964.5|4964.5|4994.91|4994.91|4994.91|4994.91|4964.5|4964.5|0
1585560300000|2020-03-30 09:25:00|4995.61|4995.61|5001.2|5001.2|5002.64|5002.64|4995.1|4995.1|0
1585560600000|2020-03-30 09:30:00|5001.95|5001.95|5001.42|5001.42|5003|5003|4990.39|4990.39|0
1585560900000|2020-03-30 09:35:00|4999.36|4999.36|4998.95|4998.95|5000.19|5000.19|4990.92|4990.92|0
1585561200000|2020-03-30 09:40:00|4999.3|4999.3|4985.49|4985.49|5005.63|5005.63|4985.16|4985.16|0
1585561500000|2020-03-30 09:45:00|4985.84|4985.84|4966.16|4966.16|4988.58|4988.58|4966.16|4966.16|0
1585561800000|2020-03-30 09:50:00|4964.79|4964.79|4974.32|4974.32|4977.27|4977.27|4964.79|4964.79|0
1585562100000|2020-03-30 09:55:00|4974.72|4974.72|4979.12|4979.12|4985.6|4985.6|4974.59|4974.59|0
1585562400000|2020-03-30 10:00:00|4977.41|4977.41|4980.71|4980.71|4986.08|4986.08|4976.65|4976.65|0
1585562700000|2020-03-30 10:05:00|4981.23|4981.23|4973.44|4973.44|4983.74|4983.74|4973.44|4973.44|0
1585563000000|2020-03-30 10:10:00|4974.27|4974.27|4959.31|4959.31|4976.52|4976.52|4957.94|4957.94|0
1585563300000|2020-03-30 10:15:00|4959.03|4959.03|4948.49|4948.49|4964.24|4964.24|4947.46|4947.46|0
1585563600000|2020-03-30 10:20:00|4948.83|4948.83|4947.1|4947.1|4954.18|4954.18|4947.1|4947.1|0
1585563900000|2020-03-30 10:25:00|4947.79|4947.79|4943.24|4943.24|4951.44|4951.44|4942.96|4942.96|0
1585564200000|2020-03-30 10:30:00|4943.44|4943.44|4951.89|4951.89|4956.02|4956.02|4942.58|4942.58|0
1585564500000|2020-03-30 10:35:00|4950.86|4950.86|4971.61|4971.61|4971.61|4971.61|4950.86|4950.86|0
1585564800000|2020-03-30 10:40:00|4972.24|4972.24|4998.24|4998.24|4998.24|4998.24|4972.24|4972.24|0
1585565100000|2020-03-30 10:45:00|4999.61|4999.61|4996.19|4996.19|5004.33|5004.33|4995.45|4995.45|0
1585565400000|2020-03-30 10:50:00|4997.56|4997.56|4995.18|4995.18|5002.57|5002.57|4993.95|4993.95|0
1585565700000|2020-03-30 10:55:00|4995.53|4995.53|5001.08|5001.08|5003.94|5003.94|4995.11|4995.11|0
1585566000000|2020-03-30 11:00:00|4999.71|4999.71|5005.19|5005.19|5008.11|5008.11|4988.79|4988.79|0
1585566300000|2020-03-30 11:05:00|5007.04|5007.04|5006.76|5006.76|5009.73|5009.73|5001.93|5001.93|0
1585566600000|2020-03-30 11:10:00|5007.21|5007.21|5008.27|5008.27|5019.07|5019.07|5005.15|5005.15|0
1585566900000|2020-03-30 11:15:00|5008.13|5008.13|5009.87|5009.87|5011.96|5011.96|5006.09|5006.09|0
1585567200000|2020-03-30 11:20:00|5007.81|5007.81|4999.91|4999.91|5007.81|5007.81|4995.59|4995.59|0
1585567500000|2020-03-30 11:25:00|5000.4|5000.4|4979.7|4979.7|5000.4|5000.4|4979.7|4979.7|0
1585567800000|2020-03-30 11:30:00|4979.23|4979.23|4979.07|4979.07|4985.45|4985.45|4973.95|4973.95|0
1585568100000|2020-03-30 11:35:00|4979.76|4979.76|4984.56|4984.56|4989.7|4989.7|4979.02|4979.02|0
1585568400000|2020-03-30 11:40:00|4985.59|4985.59|4986.15|4986.15|4987.9|4987.9|4981.28|4981.28|0
1585568700000|2020-03-30 11:45:00|4986.21|4986.21|5000.46|5000.46|5000.46|5000.46|4986.21|4986.21|0
1585569000000|2020-03-30 11:50:00|5000.86|5000.86|5013.29|5013.29|5019.19|5019.19|5000.86|5000.86|0
1585569300000|2020-03-30 11:55:00|5013.75|5013.75|5011.98|5011.98|5017.86|5017.86|5010.33|5010.33|0
1585569600000|2020-03-30 12:00:00|5012.21|5012.21|5015.41|5015.41|5021.71|5021.71|5012.21|5012.21|0
1585569900000|2020-03-30 12:05:00|5015.24|5015.24|5017.8|5017.8|5022.26|5022.26|5013.04|5013.04|0
1585570200000|2020-03-30 12:10:00|5016.43|5016.43|5015.81|5015.81|5021.27|5021.27|5010.91|5010.91|0
1585570500000|2020-03-30 12:15:00|5015.94|5015.94|5033.84|5033.84|5034.15|5034.15|5012.85|5012.85|0
1585570800000|2020-03-30 12:20:00|5033.97|5033.97|5041.4|5041.4|5044.71|5044.71|5033.97|5033.97|0
1585571100000|2020-03-30 12:25:00|5043.58|5043.58|5044.1|5044.1|5045.84|5045.84|5038.57|5038.57|0
1585571400000|2020-03-30 12:30:00|5043.42|5043.42|5044.8|5044.8|5047.75|5047.75|5034.88|5034.88|0
1585571700000|2020-03-30 12:35:00|5044.57|5044.57|5053.06|5053.06|5053.06|5053.06|5041.3|5041.3|0
1585572000000|2020-03-30 12:40:00|5053.29|5053.29|5056.58|5056.58|5062.69|5062.69|5053.29|5053.29|0
1585572300000|2020-03-30 12:45:00|5056.92|5056.92|5045.31|5045.31|5057.61|5057.61|5045.31|5045.31|0
1585572600000|2020-03-30 12:50:00|5044.85|5044.85|5037.31|5037.31|5048.49|5048.49|5034.17|5034.17|0
1585572900000|2020-03-30 12:55:00|5036.28|5036.28|5050.63|5050.63|5050.66|5050.66|5032.79|5032.79|0
1585573200000|2020-03-30 13:00:00|5050.06|5050.06|5034.91|5034.91|5050.58|5050.58|5028.86|5028.86|0
1585573500000|2020-03-30 13:05:00|5035.38|5035.38|5034.07|5034.07|5039.81|5039.81|5032.1|5032.1|0
1585573800000|2020-03-30 13:10:00|5035.79|5035.79|5048.77|5048.77|5049.24|5049.24|5035.79|5035.79|0
1585574100000|2020-03-30 13:15:00|5049.06|5049.06|5039.16|5039.16|5052.27|5052.27|5039.16|5039.16|0
1585574400000|2020-03-30 13:20:00|5039.5|5039.5|5053.3|5053.3|5053.3|5053.3|5029.58|5029.58|0
1585574700000|2020-03-30 13:25:00|5053.44|5053.44|5076.37|5076.37|5087.98|5087.98|5051.22|5051.22|0
1585575000000|2020-03-30 13:30:00|5077.4|5077.4|5099.77|5099.77|5109.58|5109.58|5077.4|5077.4|0
1585575300000|2020-03-30 13:35:00|5102.52|5102.52|5099|5099|5110.8|5110.8|5090.77|5090.77|0
1585575600000|2020-03-30 13:40:00|5100.71|5100.71|5098.51|5098.51|5100.71|5100.71|5088.76|5088.76|0
1585575900000|2020-03-30 13:45:00|5098.72|5098.72|5111.48|5111.48|5121.15|5121.15|5098.58|5098.58|0
1585576200000|2020-03-30 13:50:00|5111.07|5111.07|5107.94|5107.94|5126.21|5126.21|5107.67|5107.67|0
1585576500000|2020-03-30 13:55:00|5108.41|5108.41|5115.16|5115.16|5117.92|5117.92|5099.71|5099.71|0
1585576800000|2020-03-30 14:00:00|5117.22|5117.22|5112.34|5112.34|5120.19|5120.19|5097.17|5097.17|0
1585577100000|2020-03-30 14:05:00|5111.64|5111.64|5105.42|5105.42|5117.21|5117.21|5105.42|5105.42|0
1585577400000|2020-03-30 14:10:00|5105.82|5105.82|5089.72|5089.72|5106.29|5106.29|5071.59|5071.59|0
1585577700000|2020-03-30 14:15:00|5089.49|5089.49|5087.03|5087.03|5092.2|5092.2|5077.74|5077.74|0
1585578000000|2020-03-30 14:20:00|5086.36|5086.36|5092.32|5092.32|5094.31|5094.31|5082.05|5082.05|0
1585578300000|2020-03-30 14:25:00|5092.67|5092.67|5120.73|5120.73|5122.38|5122.38|5088.86|5088.86|0
1585578600000|2020-03-30 14:30:00|5123.42|5123.42|5114.32|5114.32|5129.17|5129.17|5111.98|5111.98|0
1585578900000|2020-03-30 14:35:00|5115.03|5115.03|5109.59|5109.59|5120.71|5120.71|5108.69|5108.69|0
1585579200000|2020-03-30 14:40:00|5110.83|5110.83|5082.15|5082.15|5111.51|5111.51|5081.37|5081.37|0
1585579500000|2020-03-30 14:45:00|5081.68|5081.68|5061.98|5061.98|5089.01|5089.01|5059.36|5059.36|0
1585579800000|2020-03-30 14:50:00|5061.72|5061.72|5062.3|5062.3|5063.28|5063.28|5050.68|5050.68|0
1585580100000|2020-03-30 14:55:00|5061.84|5061.84|5075.79|5075.79|5076.41|5076.41|5055.27|5055.27|0
1585580400000|2020-03-30 15:00:00|5075.56|5075.56|5073.73|5073.73|5084.34|5084.34|5065.42|5065.42|0
1585580700000|2020-03-30 15:05:00|5072.7|5072.7|5068.47|5068.47|5074.08|5074.08|5056.98|5056.98|0
1585581000000|2020-03-30 15:10:00|5071.69|5071.69|5088.14|5088.14|5089.17|5089.17|5068.1|5068.1|0
1585581300000|2020-03-30 15:15:00|5087.93|5087.93|5110.8|5110.8|5112.42|5112.42|5087.93|5087.93|0
1585581600000|2020-03-30 15:20:00|5111.48|5111.48|5131.46|5131.46|5133.26|5133.26|5109.62|5109.62|0
1585581900000|2020-03-30 15:25:00|5132.14|5132.14|5134.78|5134.78|5145.82|5145.82|5122.76|5122.76|0
1585638900000|2020-03-31 07:15:00|5178.02|5178.02|5151.35|5151.35|5178.02|5178.02|5134.37|5134.37|0
1585639200000|2020-03-31 07:20:00|5151.11|5151.11|5208.35|5208.35|5219.84|5219.84|5151.11|5151.11|0
1585639500000|2020-03-31 07:25:00|5200.47|5200.47|5204.67|5204.67|5222.77|5222.77|5191.48|5191.48|0
1585639800000|2020-03-31 07:30:00|5214.96|5214.96|5230.79|5230.79|5251.29|5251.29|5214.96|5214.96|0
1585640100000|2020-03-31 07:35:00|5234.56|5234.56|5185.75|5185.75|5234.9|5234.9|5185.75|5185.75|0
1585640400000|2020-03-31 07:40:00|5185.4|5185.4|5185.19|5185.19|5196.02|5196.02|5175.51|5175.51|0
1585640700000|2020-03-31 07:45:00|5184.84|5184.84|5205.07|5205.07|5211.74|5211.74|5184.84|5184.84|0
1585641000000|2020-03-31 07:50:00|5205.13|5205.13|5185.75|5185.75|5218.44|5218.44|5183.01|5183.01|0
1585641300000|2020-03-31 07:55:00|5184.03|5184.03|5205.16|5205.16|5205.16|5205.16|5180.64|5180.64|0
1585641600000|2020-03-31 08:00:00|5203.1|5203.1|5191.3|5191.3|5203.1|5203.1|5178.85|5178.85|0
1585641900000|2020-03-31 08:05:00|5191.53|5191.53|5197.26|5197.26|5199.96|5199.96|5184.63|5184.63|0
1585642200000|2020-03-31 08:10:00|5196.56|5196.56|5202.48|5202.48|5209.12|5209.12|5191.92|5191.92|0
1585642500000|2020-03-31 08:15:00|5202.71|5202.71|5189.28|5189.28|5202.71|5202.71|5186.06|5186.06|0
1585642800000|2020-03-31 08:20:00|5188.88|5188.88|5186.31|5186.31|5191.55|5191.55|5180.46|5180.46|0
1585643100000|2020-03-31 08:25:00|5186.48|5186.48|5175.32|5175.32|5186.71|5186.71|5172.34|5172.34|0
1585643400000|2020-03-31 08:30:00|5173.6|5173.6|5183.13|5183.13|5185.94|5185.94|5172.63|5172.63|0
1585643700000|2020-03-31 08:35:00|5184.5|5184.5|5192.95|5192.95|5193.98|5193.98|5179.29|5179.29|0
1585644000000|2020-03-31 08:40:00|5193.29|5193.29|5177.38|5177.38|5193.77|5193.77|5176.27|5176.27|0
1585644300000|2020-03-31 08:45:00|5176.91|5176.91|5174.92|5174.92|5177.94|5177.94|5169.84|5169.84|0
1585644600000|2020-03-31 08:50:00|5174.58|5174.58|5170.61|5170.61|5176.68|5176.68|5169.59|5169.59|0
1585644900000|2020-03-31 08:55:00|5170.35|5170.35|5168.62|5168.62|5170.71|5170.71|5164.72|5164.72|0
1585645200000|2020-03-31 09:00:00|5168.86|5168.86|5175.03|5175.03|5175.03|5175.03|5161.02|5161.02|0
1585645500000|2020-03-31 09:05:00|5175.37|5175.37|5174.84|5174.84|5179.06|5179.06|5172.08|5172.08|0
1585645800000|2020-03-31 09:10:00|5175.07|5175.07|5179.74|5179.74|5182.06|5182.06|5171.38|5171.38|0
1585646100000|2020-03-31 09:15:00|5180.01|5180.01|5170.88|5170.88|5181.15|5181.15|5168.53|5168.53|0
1585646400000|2020-03-31 09:20:00|5170.65|5170.65|5166.52|5166.52|5170.65|5170.65|5161.98|5161.98|0
1585646700000|2020-03-31 09:25:00|5168.24|5168.24|5170.91|5170.91|5171.82|5171.82|5162.84|5162.84|0
1585647000000|2020-03-31 09:30:00|5171.26|5171.26|5166.59|5166.59|5178.17|5178.17|5164.04|5164.04|0
1585647300000|2020-03-31 09:35:00|5165.9|5165.9|5164.37|5164.37|5165.9|5165.9|5150.75|5150.75|0
1585647600000|2020-03-31 09:40:00|5167.12|5167.12|5154.43|5154.43|5168.96|5168.96|5154.43|5154.43|0
1585647900000|2020-03-31 09:45:00|5154.96|5154.96|5164.6|5164.6|5165.15|5165.15|5154.96|5154.96|0
1585648200000|2020-03-31 09:50:00|5165.22|5165.22|5175.06|5175.06|5175.06|5175.06|5165.22|5165.22|0
1585648500000|2020-03-31 09:55:00|5174.28|5174.28|5180.76|5180.76|5183.76|5183.76|5173.28|5173.28|0
1585648800000|2020-03-31 10:00:00|5181.46|5181.46|5177.35|5177.35|5182.69|5182.69|5177.35|5177.35|0
1585649100000|2020-03-31 10:05:00|5175.98|5175.98|5173.53|5173.53|5177.51|5177.51|5170.43|5170.43|0
1585649400000|2020-03-31 10:10:00|5173.67|5173.67|5177.63|5177.63|5178|5178|5170.78|5170.78|0
1585649700000|2020-03-31 10:15:00|5177.39|5177.39|5156.92|5156.92|5178.07|5178.07|5156.92|5156.92|0
1585650000000|2020-03-31 10:20:00|5154.79|5154.79|5152.18|5152.18|5161.72|5161.72|5150.69|5150.69|0
1585650300000|2020-03-31 10:25:00|5151.97|5151.97|5134.86|5134.86|5154.83|5154.83|5134.86|5134.86|0
1585650600000|2020-03-31 10:30:00|5135.88|5135.88|5114.12|5114.12|5135.88|5135.88|5109.77|5109.77|0
1585650900000|2020-03-31 10:35:00|5114.47|5114.47|5103.23|5103.23|5115.21|5115.21|5099.11|5099.11|0
1585651200000|2020-03-31 10:40:00|5103.46|5103.46|5126.99|5126.99|5126.99|5126.99|5103.46|5103.46|0
1585651500000|2020-03-31 10:45:00|5126.52|5126.52|5119.91|5119.91|5126.97|5126.97|5113.27|5113.27|0
1585651800000|2020-03-31 10:50:00|5120.59|5120.59|5114.77|5114.77|5121.84|5121.84|5113.36|5113.36|0
1585652100000|2020-03-31 10:55:00|5113.74|5113.74|5117.84|5117.84|5121.05|5121.05|5111.27|5111.27|0
1585652400000|2020-03-31 11:00:00|5110.99|5110.99|5102.74|5102.74|5120.68|5120.68|5101.34|5101.34|0
1585652700000|2020-03-31 11:05:00|5102.51|5102.51|5100.48|5100.48|5113.58|5113.58|5095.06|5095.06|0
1585653000000|2020-03-31 11:10:00|5101.17|5101.17|5093.06|5093.06|5104.43|5104.43|5091|5091|0
1585653300000|2020-03-31 11:15:00|5095.46|5095.46|5102.38|5102.38|5105.32|5105.32|5093.87|5093.87|0
1585653600000|2020-03-31 11:20:00|5099.98|5099.98|5098.19|5098.19|5104.46|5104.46|5095.43|5095.43|0
1585653900000|2020-03-31 11:25:00|5099.36|5099.36|5095.11|5095.11|5107.01|5107.01|5095.11|5095.11|0
1585654200000|2020-03-31 11:30:00|5095.16|5095.16|5090.94|5090.94|5099.51|5099.51|5090.94|5090.94|0
1585654500000|2020-03-31 11:35:00|5091.17|5091.17|5069.64|5069.64|5091.86|5091.86|5067.8|5067.8|0
1585654800000|2020-03-31 11:40:00|5070.32|5070.32|5065.35|5065.35|5071.65|5071.65|5062.52|5062.52|0
1585655100000|2020-03-31 11:45:00|5065.69|5065.69|5062.57|5062.57|5066.67|5066.67|5058.79|5058.79|0
1585655400000|2020-03-31 11:50:00|5061.88|5061.88|5061.37|5061.37|5065.75|5065.75|5054.07|5054.07|0
1585655700000|2020-03-31 11:55:00|5061.16|5061.16|5064.46|5064.46|5067.16|5067.16|5059.58|5059.58|0
1585656000000|2020-03-31 12:00:00|5064.25|5064.25|5057.52|5057.52|5068.52|5068.52|5050.8|5050.8|0
1585656300000|2020-03-31 12:05:00|5057.29|5057.29|5033.92|5033.92|5060.04|5060.04|5031.53|5031.53|0
1585656600000|2020-03-31 12:10:00|5033.72|5033.72|5017.1|5017.1|5037.36|5037.36|5017.1|5017.1|0
1585656900000|2020-03-31 12:15:00|5016.43|5016.43|4999.5|4999.5|5016.43|5016.43|4997.41|4997.41|0
1585657200000|2020-03-31 12:20:00|4999.78|4999.78|5003.07|5003.07|5003.07|5003.07|4994.19|4994.19|0
1585657500000|2020-03-31 12:25:00|5003.75|5003.75|5001.21|5001.21|5011.57|5011.57|4997.1|4997.1|0
1585657800000|2020-03-31 12:30:00|5002.62|5002.62|5017.14|5017.14|5025.93|5025.93|5002.62|5002.62|0
1585658100000|2020-03-31 12:35:00|5017.2|5017.2|5005.93|5005.93|5024.61|5024.61|5003.87|5003.87|0
1585658400000|2020-03-31 12:40:00|5009.22|5009.22|5024.79|5024.79|5026.31|5026.31|5009.22|5009.22|0
1585658700000|2020-03-31 12:45:00|5024.91|5024.91|5037.79|5037.79|5037.79|5037.79|5022.35|5022.35|0
1585659000000|2020-03-31 12:50:00|5035.74|5035.74|5032.55|5032.55|5036.95|5036.95|5024.35|5024.35|0
1585659300000|2020-03-31 12:55:00|5032.76|5032.76|5042.21|5042.21|5044.02|5044.02|5029.85|5029.85|0
1585659600000|2020-03-31 13:00:00|5041.18|5041.18|5052|5052|5052.63|5052.63|5041.18|5041.18|0
1585659900000|2020-03-31 13:05:00|5051.71|5051.71|5068.48|5068.48|5068.48|5068.48|5051.49|5051.49|0
1585660200000|2020-03-31 13:10:00|5068.59|5068.59|5068.3|5068.3|5072.76|5072.76|5063.33|5063.33|0
1585660500000|2020-03-31 13:15:00|5067.89|5067.89|5058.25|5058.25|5067.89|5067.89|5055.62|5055.62|0
1585660800000|2020-03-31 13:20:00|5058.94|5058.94|5052.22|5052.22|5059.66|5059.66|5051.58|5051.58|0
1585661100000|2020-03-31 13:25:00|5051.88|5051.88|5047.25|5047.25|5051.88|5051.88|5036.29|5036.29|0
1585661400000|2020-03-31 13:30:00|5046.23|5046.23|5061.81|5061.81|5067.74|5067.74|5043.72|5043.72|0
1585661700000|2020-03-31 13:35:00|5064.89|5064.89|5063.25|5063.25|5085.93|5085.93|5055.62|5055.62|0
1585662000000|2020-03-31 13:40:00|5062.8|5062.8|5063.17|5063.17|5073.07|5073.07|5062.49|5062.49|0
1585662300000|2020-03-31 13:45:00|5062.7|5062.7|5053.43|5053.43|5067.76|5067.76|5052.08|5052.08|0
1585662600000|2020-03-31 13:50:00|5053.91|5053.91|5044.64|5044.64|5056.29|5056.29|5040.53|5040.53|0
1585662900000|2020-03-31 13:55:00|5043.61|5043.61|5031.91|5031.91|5047.67|5047.67|5031.91|5031.91|0
1585663200000|2020-03-31 14:00:00|5031.22|5031.22|5013.47|5013.47|5040.77|5040.77|5008.18|5008.18|0
1585663500000|2020-03-31 14:05:00|5011.09|5011.09|5009.82|5009.82|5018.8|5018.8|5008.02|5008.02|0
1585663800000|2020-03-31 14:10:00|5010.5|5010.5|5036.29|5036.29|5039.28|5039.28|5009.62|5009.62|0
1585664100000|2020-03-31 14:15:00|5034.24|5034.24|5053.54|5053.54|5053.9|5053.9|5033.51|5033.51|0
1585664400000|2020-03-31 14:20:00|5053.09|5053.09|5055.74|5055.74|5057.21|5057.21|5047.57|5047.57|0
1585664700000|2020-03-31 14:25:00|5055.5|5055.5|5061.35|5061.35|5069.56|5069.56|5048.69|5048.69|0
1585665000000|2020-03-31 14:30:00|5062.04|5062.04|5061.18|5061.18|5066.16|5066.16|5059.24|5059.24|0
1585665300000|2020-03-31 14:35:00|5061.52|5061.52|5074.98|5074.98|5076.45|5076.45|5060.49|5060.49|0
1585665600000|2020-03-31 14:40:00|5075.32|5075.32|5052.1|5052.1|5077.38|5077.38|5052.1|5052.1|0
1585665900000|2020-03-31 14:45:00|5053.03|5053.03|5040.28|5040.28|5058.93|5058.93|5039.45|5039.45|0
1585666200000|2020-03-31 14:50:00|5040.4|5040.4|5034.93|5034.93|5045.8|5045.8|5031.25|5031.25|0
1585666500000|2020-03-31 14:55:00|5036.31|5036.31|4994.2|4994.2|5036.44|5036.44|4994.2|4994.2|0
1585666800000|2020-03-31 15:00:00|4992.83|4992.83|4988.34|4988.34|4997.17|4997.17|4984.44|4984.44|0
1585667100000|2020-03-31 15:05:00|4988.55|4988.55|5004.72|5004.72|5011.4|5011.4|4988.55|4988.55|0
1585667400000|2020-03-31 15:10:00|5003.69|5003.69|4996.34|4996.34|5008.63|5008.63|4996.23|4996.23|0
1585667700000|2020-03-31 15:15:00|4996.74|4996.74|5005.75|5005.75|5008.49|5008.49|4996.74|4996.74|0
1585668000000|2020-03-31 15:20:00|5006.79|5006.79|5003.07|5003.07|5012.62|5012.62|4993.46|4993.46|0
1585668300000|2020-03-31 15:25:00|5002.67|5002.67|5050.94|5050.94|5063.17|5063.17|4994.39|4994.39|0
1585725300000|2020-04-01 07:15:00|4892.59|4892.59|4939.54|4939.54|4942.92|4942.92|4892.59|4892.59|0
1585725600000|2020-04-01 07:20:00|4939.07|4939.07|4877.58|4877.58|4939.07|4939.07|4876.58|4876.58|0
1585725900000|2020-04-01 07:25:00|4880.33|4880.33|4857.48|4857.48|4891.22|4891.22|4842.07|4842.07|0
1585726200000|2020-04-01 07:30:00|4856.78|4856.78|4856.88|4856.88|4877.48|4877.48|4849.83|4849.83|0
1585726500000|2020-04-01 07:35:00|4852.76|4852.76|4903.18|4903.18|4903.85|4903.85|4843.21|4843.21|0
1585726800000|2020-04-01 07:40:00|4902.84|4902.84|4932.55|4932.55|4932.55|4932.55|4889.98|4889.98|0
1585727100000|2020-04-01 07:45:00|4930.49|4930.49|4908.38|4908.38|4930.55|4930.55|4907.76|4907.76|0
1585727400000|2020-04-01 07:50:00|4909.32|4909.32|4921.74|4921.74|4928.58|4928.58|4903.18|4903.18|0
1585727700000|2020-04-01 07:55:00|4922.42|4922.42|4911.49|4911.49|4923.11|4923.11|4898.27|4898.27|0
1585728000000|2020-04-01 08:00:00|4910.12|4910.12|4907.88|4907.88|4924.28|4924.28|4900.75|4900.75|0
1585728300000|2020-04-01 08:05:00|4905.82|4905.82|4926.91|4926.91|4937.6|4937.6|4900.33|4900.33|0
1585728600000|2020-04-01 08:10:00|4927.53|4927.53|4928.8|4928.8|4946.08|4946.08|4925.22|4925.22|0
1585728900000|2020-04-01 08:15:00|4928.27|4928.27|4918.57|4918.57|4932.95|4932.95|4905.57|4905.57|0
1585729200000|2020-04-01 08:20:00|4918.16|4918.16|4932.44|4932.44|4933.14|4933.14|4912.84|4912.84|0
1585729500000|2020-04-01 08:25:00|4931.75|4931.75|4918.24|4918.24|4935.85|4935.85|4916.19|4916.19|0
1585729800000|2020-04-01 08:30:00|4918.66|4918.66|4922.45|4922.45|4931.25|4931.25|4912.7|4912.7|0
1585730100000|2020-04-01 08:35:00|4923.13|4923.13|4916.02|4916.02|4931.57|4931.57|4915.62|4915.62|0
1585730400000|2020-04-01 08:40:00|4914.03|4914.03|4897.56|4897.56|4914.24|4914.24|4891.62|4891.62|0
1585730700000|2020-04-01 08:45:00|4898.02|4898.02|4912.71|4912.71|4915.08|4915.08|4898.02|4898.02|0
1585731000000|2020-04-01 08:50:00|4912.17|4912.17|4905.52|4905.52|4915.43|4915.43|4902.52|4902.52|0
1585731300000|2020-04-01 08:55:00|4905.28|4905.28|4923.35|4923.35|4923.35|4923.35|4904.18|4904.18|0
1585731600000|2020-04-01 09:00:00|4924.04|4924.04|4932.44|4932.44|4934.85|4934.85|4923.04|4923.04|0
1585731900000|2020-04-01 09:05:00|4933.13|4933.13|4929.89|4929.89|4935.79|4935.79|4923.83|4923.83|0
1585732200000|2020-04-01 09:10:00|4928.52|4928.52|4924.27|4924.27|4934.27|4934.27|4923.49|4923.49|0
1585732500000|2020-04-01 09:15:00|4924.39|4924.39|4903.39|4903.39|4925.07|4925.07|4903.39|4903.39|0
1585732800000|2020-04-01 09:20:00|4903.86|4903.86|4917.39|4917.39|4917.8|4917.8|4902.24|4902.24|0
1585733100000|2020-04-01 09:25:00|4916.76|4916.76|4921.34|4921.34|4922.02|4922.02|4912.8|4912.8|0
1585733400000|2020-04-01 09:30:00|4921.39|4921.39|4926.39|4926.39|4928.68|4928.68|4921.39|4921.39|0
1585733700000|2020-04-01 09:35:00|4927.76|4927.76|4922.04|4922.04|4931|4931|4918.99|4918.99|0
1585734000000|2020-04-01 09:40:00|4921.84|4921.84|4926.59|4926.59|4930.02|4930.02|4920.26|4920.26|0
1585734300000|2020-04-01 09:45:00|4926.19|4926.19|4930.27|4930.27|4930.9|4930.9|4918.2|4918.2|0
1585734600000|2020-04-01 09:50:00|4930.73|4930.73|4944.65|4944.65|4944.65|4944.65|4925.37|4925.37|0
1585734900000|2020-04-01 09:55:00|4944.36|4944.36|4928.8|4928.8|4944.5|4944.5|4928.53|4928.53|0
1585735200000|2020-04-01 10:00:00|4927.27|4927.27|4929.27|4929.27|4930.71|4930.71|4925.62|4925.62|0
1585735500000|2020-04-01 10:05:00|4929.48|4929.48|4922.72|4922.72|4932.23|4932.23|4922.51|4922.51|0
1585735800000|2020-04-01 10:10:00|4922.66|4922.66|4905.24|4905.24|4922.66|4922.66|4904.53|4904.53|0
1585736100000|2020-04-01 10:15:00|4904.97|4904.97|4904.27|4904.27|4904.97|4904.97|4900.62|4900.62|0
1585736400000|2020-04-01 10:20:00|4904.47|4904.47|4889.05|4889.05|4905.21|4905.21|4888.56|4888.56|0
1585736700000|2020-04-01 10:25:00|4889.74|4889.74|4896.98|4896.98|4899.29|4899.29|4889.61|4889.61|0
1585737000000|2020-04-01 10:30:00|4896.29|4896.29|4897.41|4897.41|4898.61|4898.61|4894.53|4894.53|0
1585737300000|2020-04-01 10:35:00|4897.28|4897.28|4915.22|4915.22|4919.52|4919.52|4897.28|4897.28|0
1585737600000|2020-04-01 10:40:00|4916.59|4916.59|4903.88|4903.88|4918.88|4918.88|4903.88|4903.88|0
1585737900000|2020-04-01 10:45:00|4904.55|4904.55|4915.33|4915.33|4918.21|4918.21|4904.06|4904.06|0
1585738200000|2020-04-01 10:50:00|4916.71|4916.71|4910.6|4910.6|4918.22|4918.22|4910.6|4910.6|0
1585738500000|2020-04-01 10:55:00|4911.02|4911.02|4920.57|4920.57|4920.57|4920.57|4905.09|4905.09|0
1585738800000|2020-04-01 11:00:00|4922.44|4922.44|4902.85|4902.85|4922.44|4922.44|4899.8|4899.8|0
1585739100000|2020-04-01 11:05:00|4901.48|4901.48|4908.48|4908.48|4914.5|4914.5|4900.83|4900.83|0
1585739400000|2020-04-01 11:10:00|4906.99|4906.99|4907.28|4907.28|4908.87|4908.87|4900.8|4900.8|0
1585739700000|2020-04-01 11:15:00|4906.6|4906.6|4900.4|4900.4|4908.91|4908.91|4899.07|4899.07|0
1585740000000|2020-04-01 11:20:00|4899.98|4899.98|4895.57|4895.57|4900.08|4900.08|4884.64|4884.64|0
1585740300000|2020-04-01 11:25:00|4894.88|4894.88|4902.65|4902.65|4902.65|4902.65|4893.51|4893.51|0
1585740600000|2020-04-01 11:30:00|4902.85|4902.85|4909.3|4909.3|4915.47|4915.47|4902.85|4902.85|0
1585740900000|2020-04-01 11:35:00|4909.03|4909.03|4908.61|4908.61|4910.18|4910.18|4902.18|4902.18|0
1585741200000|2020-04-01 11:40:00|4907.92|4907.92|4905.05|4905.05|4911.19|4911.19|4905.05|4905.05|0
1585741500000|2020-04-01 11:45:00|4904.36|4904.36|4907.39|4907.39|4907.39|4907.39|4901.3|4901.3|0
1585741800000|2020-04-01 11:50:00|4906.7|4906.7|4904.25|4904.25|4906.7|4906.7|4901.11|4901.11|0
1585742100000|2020-04-01 11:55:00|4904.02|4904.02|4905.62|4905.62|4908.58|4908.58|4904.02|4904.02|0
1585742400000|2020-04-01 12:00:00|4905.41|4905.41|4898.66|4898.66|4905.41|4905.41|4896.37|4896.37|0
1585742700000|2020-04-01 12:05:00|4897.97|4897.97|4905.95|4905.95|4906.16|4906.16|4896.02|4896.02|0
1585743000000|2020-04-01 12:10:00|4906.22|4906.22|4901.78|4901.78|4906.22|4906.22|4901.09|4901.09|0
1585743300000|2020-04-01 12:15:00|4901.99|4901.99|4904.17|4904.17|4911.87|4911.87|4897.31|4897.31|0
1585743600000|2020-04-01 12:20:00|4904.4|4904.4|4901.76|4901.76|4905.82|4905.82|4900.42|4900.42|0
1585743900000|2020-04-01 12:25:00|4903.13|4903.13|4906.23|4906.23|4906.91|4906.91|4899.92|4899.92|0
1585744200000|2020-04-01 12:30:00|4905.99|4905.99|4902.13|4902.13|4907.36|4907.36|4900.81|4900.81|0
1585744500000|2020-04-01 12:35:00|4901.73|4901.73|4904.22|4904.22|4907.23|4907.23|4901.73|4901.73|0
1585744800000|2020-04-01 12:40:00|4904.39|4904.39|4905.65|4905.65|4907.13|4907.13|4902.29|4902.29|0
1585745100000|2020-04-01 12:45:00|4905.88|4905.88|4903.28|4903.28|4907.33|4907.33|4903.13|4903.13|0
1585745400000|2020-04-01 12:50:00|4901.91|4901.91|4902.09|4902.09|4905.51|4905.51|4898.49|4898.49|0
1585745700000|2020-04-01 12:55:00|4902.49|4902.49|4900.75|4900.75|4902.49|4902.49|4896.63|4896.63|0
1585746000000|2020-04-01 13:00:00|4900.99|4900.99|4897.05|4897.05|4901.85|4901.85|4896.27|4896.27|0
1585746300000|2020-04-01 13:05:00|4896.82|4896.82|4904.24|4904.24|4906.45|4906.45|4895.36|4895.36|0
1585746600000|2020-04-01 13:10:00|4904.51|4904.51|4894.96|4894.96|4905.31|4905.31|4893.78|4893.78|0
1585746900000|2020-04-01 13:15:00|4895.64|4895.64|4891.12|4891.12|4897.37|4897.37|4887.82|4887.82|0
1585747200000|2020-04-01 13:20:00|4890.91|4890.91|4890.73|4890.73|4891.93|4891.93|4889.31|4889.31|0
1585747500000|2020-04-01 13:25:00|4890.67|4890.67|4898.19|4898.19|4898.53|4898.53|4890.46|4890.46|0
1585747800000|2020-04-01 13:30:00|4900.25|4900.25|4921.33|4921.33|4921.33|4921.33|4900.25|4900.25|0
1585748100000|2020-04-01 13:35:00|4921.6|4921.6|4945.61|4945.61|4950.35|4950.35|4918.76|4918.76|0
1585748400000|2020-04-01 13:40:00|4945.81|4945.81|4946.1|4946.1|4956.62|4956.62|4943.38|4943.38|0
1585748700000|2020-04-01 13:45:00|4945.41|4945.41|4943.72|4943.72|4947.26|4947.26|4935.12|4935.12|0
1585749000000|2020-04-01 13:50:00|4944.27|4944.27|4935.85|4935.85|4949.47|4949.47|4935.85|4935.85|0
1585749300000|2020-04-01 13:55:00|4935.74|4935.74|4938.35|4938.35|4941.56|4941.56|4931.91|4931.91|0
1585749600000|2020-04-01 14:00:00|4938.88|4938.88|4918.28|4918.28|4945.51|4945.51|4918.28|4918.28|0
1585749900000|2020-04-01 14:05:00|4915.75|4915.75|4923.17|4923.17|4930.87|4930.87|4910.69|4910.69|0
1585750200000|2020-04-01 14:10:00|4923.85|4923.85|4887.16|4887.16|4924.27|4924.27|4887.16|4887.16|0
1585750500000|2020-04-01 14:15:00|4886.99|4886.99|4882.67|4882.67|4899.95|4899.95|4882.67|4882.67|0
1585750800000|2020-04-01 14:20:00|4881.3|4881.3|4893.94|4893.94|4899.55|4899.55|4881.3|4881.3|0
1585751100000|2020-04-01 14:25:00|4893.32|4893.32|4891.17|4891.17|4897.7|4897.7|4890|4890|0
1585751400000|2020-04-01 14:30:00|4891.37|4891.37|4920.4|4920.4|4923.98|4923.98|4888.63|4888.63|0
1585751700000|2020-04-01 14:35:00|4922.46|4922.46|4912.9|4912.9|4922.46|4922.46|4912.56|4912.56|0
1585752000000|2020-04-01 14:40:00|4912.56|4912.56|4911.36|4911.36|4917.28|4917.28|4907.51|4907.51|0
1585752300000|2020-04-01 14:45:00|4912.74|4912.74|4901.49|4901.49|4918.75|4918.75|4901.09|4901.09|0
1585752600000|2020-04-01 14:50:00|4900.81|4900.81|4894.72|4894.72|4904.31|4904.31|4893.77|4893.77|0
1585752900000|2020-04-01 14:55:00|4894.84|4894.84|4888.1|4888.1|4894.84|4894.84|4882.83|4882.83|0
1585753200000|2020-04-01 15:00:00|4887.89|4887.89|4895.03|4895.03|4897.36|4897.36|4878.51|4878.51|0
1585753500000|2020-04-01 15:05:00|4894.86|4894.86|4910.48|4910.48|4911.58|4911.58|4891.79|4891.79|0
1585753800000|2020-04-01 15:10:00|4910.34|4910.34|4903.18|4903.18|4915.82|4915.82|4900.34|4900.34|0
1585754100000|2020-04-01 15:15:00|4903.12|4903.12|4901.46|4901.46|4904.65|4904.65|4897.04|4897.04|0
1585754400000|2020-04-01 15:20:00|4901.41|4901.41|4883.76|4883.76|4904.74|4904.74|4883.76|4883.76|0
1585754700000|2020-04-01 15:25:00|4883.41|4883.41|4850.59|4850.59|4888.14|4888.14|4847.65|4847.65|0
1585811700000|2020-04-02 07:15:00|4777|4777|4783.72|4783.72|4804.62|4804.62|4764.57|4764.57|0
1585812000000|2020-04-02 07:20:00|4780.98|4780.98|4760.94|4760.94|4781.16|4781.16|4753.68|4753.68|0
1585812300000|2020-04-02 07:25:00|4760.26|4760.26|4747.19|4747.19|4760.26|4760.26|4738.49|4738.49|0
1585812600000|2020-04-02 07:30:00|4746.56|4746.56|4733.11|4733.11|4746.86|4746.86|4724.72|4724.72|0
1585812900000|2020-04-02 07:35:00|4731.9|4731.9|4744.01|4744.01|4746.2|4746.2|4721.63|4721.63|0
1585813200000|2020-04-02 07:40:00|4744.18|4744.18|4749.36|4749.36|4752.87|4752.87|4739.55|4739.55|0
1585813500000|2020-04-02 07:45:00|4748.84|4748.84|4745.65|4745.65|4758.42|4758.42|4744.35|4744.35|0
1585813800000|2020-04-02 07:50:00|4745.48|4745.48|4757.07|4757.07|4760.47|4760.47|4737.61|4737.61|0
1585814100000|2020-04-02 07:55:00|4754.96|4754.96|4750.14|4750.14|4754.96|4754.96|4747.85|4747.85|0
1585814400000|2020-04-02 08:00:00|4750.37|4750.37|4742.6|4742.6|4756.3|4756.3|4738.91|4738.91|0
1585814700000|2020-04-02 08:05:00|4743.06|4743.06|4728.5|4728.5|4744.45|4744.45|4728|4728|0
1585815000000|2020-04-02 08:10:00|4727.82|4727.82|4721.3|4721.3|4732.32|4732.32|4719.12|4719.12|0
1585815300000|2020-04-02 08:15:00|4719.93|4719.93|4711.49|4711.49|4720.95|4720.95|4704.85|4704.85|0
1585815600000|2020-04-02 08:20:00|4711.7|4711.7|4725.38|4725.38|4737.35|4737.35|4711.49|4711.49|0
1585815900000|2020-04-02 08:25:00|4725.59|4725.59|4734.58|4734.58|4735.95|4735.95|4722.35|4722.35|0
1585816200000|2020-04-02 08:30:00|4733.87|4733.87|4735.88|4735.88|4736.11|4736.11|4731.1|4731.1|0
1585816500000|2020-04-02 08:35:00|4736.22|4736.22|4730.23|4730.23|4737.73|4737.73|4727.73|4727.73|0
1585816800000|2020-04-02 08:40:00|4728.6|4728.6|4729.45|4729.45|4729.53|4729.53|4717.67|4717.67|0
1585817100000|2020-04-02 08:45:00|4731.51|4731.51|4738.37|4738.37|4739.52|4739.52|4729.45|4729.45|0
1585817400000|2020-04-02 08:50:00|4738.6|4738.6|4750.41|4750.41|4751.26|4751.26|4738.6|4738.6|0
1585817700000|2020-04-02 08:55:00|4750.75|4750.75|4727.83|4727.83|4750.75|4750.75|4727.83|4727.83|0
1585818000000|2020-04-02 09:00:00|4728.06|4728.06|4726.49|4726.49|4731.67|4731.67|4721.3|4721.3|0
1585818300000|2020-04-02 09:05:00|4726.76|4726.76|4714.16|4714.16|4727.7|4727.7|4713.14|4713.14|0
1585818600000|2020-04-02 09:10:00|4713.48|4713.48|4713.12|4713.12|4715.18|4715.18|4707.66|4707.66|0
1585818900000|2020-04-02 09:15:00|4713.81|4713.81|4704.16|4704.16|4714.21|4714.21|4699.21|4699.21|0
1585819200000|2020-04-02 09:20:00|4702.1|4702.1|4688.24|4688.24|4703.75|4703.75|4687.38|4687.38|0
1585819500000|2020-04-02 09:25:00|4688.92|4688.92|4677.03|4677.03|4691.53|4691.53|4673.76|4673.76|0
1585819800000|2020-04-02 09:30:00|4679.08|4679.08|4668.46|4668.46|4684.57|4684.57|4667.89|4667.89|0
1585820100000|2020-04-02 09:35:00|4667.07|4667.07|4653.76|4653.76|4667.07|4667.07|4651.09|4651.09|0
1585820400000|2020-04-02 09:40:00|4654.45|4654.45|4661.22|4661.22|4663.24|4663.24|4651.65|4651.65|0
1585820700000|2020-04-02 09:45:00|4660.53|4660.53|4665.36|4665.36|4667.05|4667.05|4653.86|4653.86|0
1585821000000|2020-04-02 09:50:00|4664.56|4664.56|4671.52|4671.52|4671.52|4671.52|4661.11|4661.11|0
1585821300000|2020-04-02 09:55:00|4671.11|4671.11|4670.87|4670.87|4682.62|4682.62|4665.54|4665.54|0
1585821600000|2020-04-02 10:00:00|4670.75|4670.75|4659.2|4659.2|4673.74|4673.74|4658.19|4658.19|0
1585821900000|2020-04-02 10:05:00|4658.97|4658.97|4656.67|4656.67|4664.98|4664.98|4656.61|4656.61|0
1585822200000|2020-04-02 10:10:00|4657.07|4657.07|4669.47|4669.47|4671.89|4671.89|4657.07|4657.07|0
1585822500000|2020-04-02 10:15:00|4669.61|4669.61|4672.11|4672.11|4672.73|4672.73|4668.97|4668.97|0
1585822800000|2020-04-02 10:20:00|4672.79|4672.79|4691.04|4691.04|4691.73|4691.73|4672.45|4672.45|0
1585823100000|2020-04-02 10:25:00|4691.25|4691.25|4698.64|4698.64|4703.52|4703.52|4691.25|4691.25|0
1585823400000|2020-04-02 10:30:00|4699.04|4699.04|4711.99|4711.99|4713.08|4713.08|4694.58|4694.58|0
1585823700000|2020-04-02 10:35:00|4712.2|4712.2|4722.61|4722.61|4726.73|4726.73|4712.2|4712.2|0
1585824000000|2020-04-02 10:40:00|4722.5|4722.5|4729.98|4729.98|4733.61|4733.61|4721.59|4721.59|0
1585824300000|2020-04-02 10:45:00|4729.3|4729.3|4736.16|4736.16|4740.25|4740.25|4728.05|4728.05|0
1585824600000|2020-04-02 10:50:00|4736.39|4736.39|4730.09|4730.09|4737.18|4737.18|4727.1|4727.1|0
1585824900000|2020-04-02 10:55:00|4730.51|4730.51|4751|4751|4751|4751|4729.41|4729.41|0
1585825200000|2020-04-02 11:00:00|4744.14|4744.14|4738.99|4738.99|4748.65|4748.65|4738.99|4738.99|0
1585825500000|2020-04-02 11:05:00|4739.26|4739.26|4726.33|4726.33|4742.42|4742.42|4725.92|4725.92|0
1585825800000|2020-04-02 11:10:00|4727.02|4727.02|4719.47|4719.47|4730.04|4730.04|4719.47|4719.47|0
1585826100000|2020-04-02 11:15:00|4719.71|4719.71|4725.26|4725.26|4728.5|4728.5|4719.71|4719.71|0
1585826400000|2020-04-02 11:20:00|4725.94|4725.94|4723.56|4723.56|4731.51|4731.51|4723.22|4723.22|0
1585826700000|2020-04-02 11:25:00|4724.6|4724.6|4724.33|4724.33|4729.4|4729.4|4723.88|4723.88|0
1585827000000|2020-04-02 11:30:00|4722.24|4722.24|4727.81|4727.81|4729.24|4729.24|4719.16|4719.16|0
1585827300000|2020-04-02 11:35:00|4727.12|4727.12|4744.05|4744.05|4746.74|4746.74|4727.12|4727.12|0
1585827600000|2020-04-02 11:40:00|4744.7|4744.7|4736.21|4736.21|4748.05|4748.05|4735.79|4735.79|0
1585827900000|2020-04-02 11:45:00|4736.15|4736.15|4744.72|4744.72|4746.2|4746.2|4736.15|4736.15|0
1585828200000|2020-04-02 11:50:00|4744.78|4744.78|4745.72|4745.72|4748.53|4748.53|4743.19|4743.19|0
1585828500000|2020-04-02 11:55:00|4744.35|4744.35|4753.35|4753.35|4756.42|4756.42|4743.54|4743.54|0
1585828800000|2020-04-02 12:00:00|4752.66|4752.66|4747.19|4747.19|4753.86|4753.86|4744.83|4744.83|0
1585829100000|2020-04-02 12:05:00|4748|4748|4736.76|4736.76|4749.97|4749.97|4735.73|4735.73|0
1585829400000|2020-04-02 12:10:00|4736.29|4736.29|4740.71|4740.71|4741.43|4741.43|4735.43|4735.43|0
1585829700000|2020-04-02 12:15:00|4741.4|4741.4|4748.44|4748.44|4749.47|4749.47|4740.16|4740.16|0
1585830000000|2020-04-02 12:20:00|4748.24|4748.24|4740.97|4740.97|4749.28|4749.28|4738.59|4738.59|0
1585830300000|2020-04-02 12:25:00|4741.31|4741.31|4744.69|4744.69|4744.97|4744.97|4737.12|4737.12|0
1585830600000|2020-04-02 12:30:00|4744|4744|4745.65|4745.65|4757.45|4757.45|4735.12|4735.12|0
1585830900000|2020-04-02 12:35:00|4745.42|4745.42|4735.75|4735.75|4745.42|4745.42|4729.82|4729.82|0
1585831200000|2020-04-02 12:40:00|4735.54|4735.54|4741.35|4741.35|4741.35|4741.35|4727.01|4727.01|0
1585831500000|2020-04-02 12:45:00|4741.55|4741.55|4743.54|4743.54|4752.06|4752.06|4737.88|4737.88|0
1585831800000|2020-04-02 12:50:00|4743.88|4743.88|4736.63|4736.63|4749.56|4749.56|4735.44|4735.44|0
1585832100000|2020-04-02 12:55:00|4738|4738|4743.27|4743.27|4751.41|4751.41|4738|4738|0
1585832400000|2020-04-02 13:00:00|4743.41|4743.41|4732.26|4732.26|4746.5|4746.5|4731.64|4731.64|0
1585832700000|2020-04-02 13:05:00|4731.57|4731.57|4710.53|4710.53|4734.65|4734.65|4709.46|4709.46|0
1585833000000|2020-04-02 13:10:00|4711.22|4711.22|4703.75|4703.75|4723.54|4723.54|4698.14|4698.14|0
1585833300000|2020-04-02 13:15:00|4704.44|4704.44|4718.14|4718.14|4719.51|4719.51|4704.44|4704.44|0
1585833600000|2020-04-02 13:20:00|4718|4718|4736.84|4736.84|4736.84|4736.84|4717.66|4717.66|0
1585833900000|2020-04-02 13:25:00|4736.57|4736.57|4722.18|4722.18|4740.08|4740.08|4721.26|4721.26|0
1585834200000|2020-04-02 13:30:00|4721.49|4721.49|4740.79|4740.79|4745.15|4745.15|4715.75|4715.75|0
1585834500000|2020-04-02 13:35:00|4741.03|4741.03|4719.2|4719.2|4745.72|4745.72|4717.57|4717.57|0
1585834800000|2020-04-02 13:40:00|4718.51|4718.51|4714.17|4714.17|4726.27|4726.27|4708.31|4708.31|0
1585835100000|2020-04-02 13:45:00|4714.29|4714.29|4714.56|4714.56|4720.1|4720.1|4711.72|4711.72|0
1585835400000|2020-04-02 13:50:00|4714.76|4714.76|4706.87|4706.87|4719.75|4719.75|4706.24|4706.24|0
1585835700000|2020-04-02 13:55:00|4707.1|4707.1|4721.99|4721.99|4723.29|4723.29|4707.1|4707.1|0
1585836000000|2020-04-02 14:00:00|4721.13|4721.13|4725.26|4725.26|4731.67|4731.67|4720.68|4720.68|0
1585836300000|2020-04-02 14:05:00|4724.74|4724.74|4732.6|4732.6|4732.6|4732.6|4717.89|4717.89|0
1585836600000|2020-04-02 14:10:00|4733.27|4733.27|4731.61|4731.61|4737.52|4737.52|4727.07|4727.07|0
1585836900000|2020-04-02 14:15:00|4731.73|4731.73|4725.69|4725.69|4733.45|4733.45|4718.07|4718.07|0
1585837200000|2020-04-02 14:20:00|4725.75|4725.75|4720.24|4720.24|4729.08|4729.08|4714.44|4714.44|0
1585837500000|2020-04-02 14:25:00|4719.84|4719.84|4732.43|4732.43|4733.53|4733.53|4716.54|4716.54|0
1585837800000|2020-04-02 14:30:00|4732.49|4732.49|4745.01|4745.01|4746.77|4746.77|4731.98|4731.98|0
1585838100000|2020-04-02 14:35:00|4746.38|4746.38|4767.68|4767.68|4777.78|4777.78|4745.7|4745.7|0
1585838400000|2020-04-02 14:40:00|4768.37|4768.37|4746.33|4746.33|4771.3|4771.3|4741.15|4741.15|0
1585838700000|2020-04-02 14:45:00|4746.39|4746.39|4758.5|4758.5|4763.33|4763.33|4746.39|4746.39|0
1585839000000|2020-04-02 14:50:00|4757.13|4757.13|4754.79|4754.79|4760.19|4760.19|4743.85|4743.85|0
1585839300000|2020-04-02 14:55:00|4756.16|4756.16|4758.97|4758.97|4763.25|4763.25|4755.68|4755.68|0
1585839600000|2020-04-02 15:00:00|4760.51|4760.51|4749.73|4749.73|4762.18|4762.18|4747.25|4747.25|0
1585839900000|2020-04-02 15:05:00|4750.42|4750.42|4715.69|4715.69|4750.77|4750.77|4715.69|4715.69|0
1585840200000|2020-04-02 15:10:00|4715.32|4715.32|4707.4|4707.4|4719.49|4719.49|4707.34|4707.34|0
1585840500000|2020-04-02 15:15:00|4708.36|4708.36|4706.65|4706.65|4711.22|4711.22|4700.95|4700.95|0
1585840800000|2020-04-02 15:20:00|4705.96|4705.96|4687.27|4687.27|4709.88|4709.88|4686.24|4686.24|0
1585841100000|2020-04-02 15:25:00|4687.5|4687.5|4692.78|4692.78|4694.15|4694.15|4678.96|4678.96|0
1585898100000|2020-04-03 07:15:00|4660.94|4660.94|4633.22|4633.22|4663.36|4663.36|4625.27|4625.27|0
1585898400000|2020-04-03 07:20:00|4633.74|4633.74|4617.29|4617.29|4633.74|4633.74|4614.09|4614.09|0
1585898700000|2020-04-03 07:25:00|4616.32|4616.32|4624|4624|4630.71|4630.71|4616.32|4616.32|0
1585899000000|2020-04-03 07:30:00|4625.47|4625.47|4616.3|4616.3|4627.94|4627.94|4611.12|4611.12|0
1585899300000|2020-04-03 07:35:00|4616.99|4616.99|4613.55|4613.55|4619.68|4619.68|4611.23|4611.23|0
1585899600000|2020-04-03 07:40:00|4614.23|4614.23|4613.75|4613.75|4617.94|4617.94|4608.09|4608.09|0
1585899900000|2020-04-03 07:45:00|4613.17|4613.17|4600.81|4600.81|4618.49|4618.49|4600.81|4600.81|0
1585900200000|2020-04-03 07:50:00|4600.13|4600.13|4598.01|4598.01|4602.66|4602.66|4591.23|4591.23|0
1585900500000|2020-04-03 07:55:00|4597.74|4597.74|4587.55|4587.55|4598.87|4598.87|4585.28|4585.28|0
1585900800000|2020-04-03 08:00:00|4586.18|4586.18|4604.43|4604.43|4611.99|4611.99|4586.18|4586.18|0
1585901100000|2020-04-03 08:05:00|4604.6|4604.6|4611.15|4611.15|4614.6|4614.6|4601.44|4601.44|0
1585901400000|2020-04-03 08:10:00|4610.69|4610.69|4600.38|4600.38|4610.69|4610.69|4598.19|4598.19|0
1585901700000|2020-04-03 08:15:00|4599.69|4599.69|4603.4|4603.4|4608.3|4608.3|4598.71|4598.71|0
1585902000000|2020-04-03 08:20:00|4602.71|4602.71|4603.73|4603.73|4609.9|4609.9|4600.1|4600.1|0
1585902300000|2020-04-03 08:25:00|4603.96|4603.96|4593.75|4593.75|4606.02|4606.02|4592.17|4592.17|0
1585902600000|2020-04-03 08:30:00|4594.43|4594.43|4594.04|4594.04|4596.52|4596.52|4588.48|4588.48|0
1585902900000|2020-04-03 08:35:00|4594.73|4594.73|4585.64|4585.64|4595.79|4595.79|4585.59|4585.59|0
1585903200000|2020-04-03 08:40:00|4586.33|4586.33|4584.31|4584.31|4590.92|4590.92|4583.9|4583.9|0
1585903500000|2020-04-03 08:45:00|4585.69|4585.69|4589.66|4589.66|4589.66|4589.66|4581.13|4581.13|0
1585903800000|2020-04-03 08:50:00|4588.29|4588.29|4587.27|4587.27|4588.29|4588.29|4577.95|4577.95|0
1585904100000|2020-04-03 08:55:00|4589.05|4589.05|4589.39|4589.39|4593.53|4593.53|4588.85|4588.85|0
1585904400000|2020-04-03 09:00:00|4589.27|4589.27|4590.64|4590.64|4594.48|4594.48|4589.26|4589.26|0
1585904700000|2020-04-03 09:05:00|4590.69|4590.69|4583.4|4583.4|4591.51|4591.51|4583.2|4583.2|0
1585905000000|2020-04-03 09:10:00|4584.08|4584.08|4577.23|4577.23|4586.19|4586.19|4576.63|4576.63|0
1585905300000|2020-04-03 09:15:00|4577.17|4577.17|4572.32|4572.32|4577.3|4577.3|4568.67|4568.67|0
1585905600000|2020-04-03 09:20:00|4571.63|4571.63|4565.57|4565.57|4574.54|4574.54|4565.57|4565.57|0
1585905900000|2020-04-03 09:25:00|4566.25|4566.25|4573.33|4573.33|4573.33|4573.33|4565.58|4565.58|0
1585906200000|2020-04-03 09:30:00|4574.01|4574.01|4563.72|4563.72|4574.16|4574.16|4562.35|4562.35|0
1585906500000|2020-04-03 09:35:00|4564.06|4564.06|4560.49|4560.49|4566.03|4566.03|4558.3|4558.3|0
1585906800000|2020-04-03 09:40:00|4559.8|4559.8|4558.74|4558.74|4560.45|4560.45|4556.86|4556.86|0
1585907100000|2020-04-03 09:45:00|4556.69|4556.69|4555.75|4555.75|4560.45|4560.45|4552.34|4552.34|0
1585907400000|2020-04-03 09:50:00|4556.44|4556.44|4565.49|4565.49|4565.49|4565.49|4555.52|4555.52|0
1585907700000|2020-04-03 09:55:00|4565.55|4565.55|4565.14|4565.14|4567.03|4567.03|4557.66|4557.66|0
1585908000000|2020-04-03 10:00:00|4565.82|4565.82|4553.43|4553.43|4567.45|4567.45|4553.2|4553.2|0
1585908300000|2020-04-03 10:05:00|4553.66|4553.66|4562.03|4562.03|4562.74|4562.74|4553.2|4553.2|0
1585908600000|2020-04-03 10:10:00|4561.23|4561.23|4550.76|4550.76|4561.23|4561.23|4549.35|4549.35|0
1585908900000|2020-04-03 10:15:00|4550.94|4550.94|4551.85|4551.85|4554.25|4554.25|4548.29|4548.29|0
1585909200000|2020-04-03 10:20:00|4551.79|4551.79|4543.78|4543.78|4551.85|4551.85|4543.42|4543.42|0
1585909500000|2020-04-03 10:25:00|4544.12|4544.12|4539.01|4539.01|4544.13|4544.13|4536.04|4536.04|0
1585909800000|2020-04-03 10:30:00|4539.12|4539.12|4549.34|4549.34|4549.52|4549.52|4537.07|4537.07|0
1585910100000|2020-04-03 10:35:00|4549.74|4549.74|4539.73|4539.73|4552.22|4552.22|4539.73|4539.73|0
1585910400000|2020-04-03 10:40:00|4539.46|4539.46|4548.14|4548.14|4549.51|4549.51|4539.46|4539.46|0
1585910700000|2020-04-03 10:45:00|4549.51|4549.51|4547.02|4547.02|4553.04|4553.04|4547.02|4547.02|0
1585911000000|2020-04-03 10:50:00|4547.25|4547.25|4549.18|4549.18|4550.55|4550.55|4545.9|4545.9|0
1585911300000|2020-04-03 10:55:00|4551.92|4551.92|4551.02|4551.02|4554.87|4554.87|4544.87|4544.87|0
1585911600000|2020-04-03 11:00:00|4553.3|4553.3|4555.76|4555.76|4558.96|4558.96|4547.12|4547.12|0
1585911900000|2020-04-03 11:05:00|4555.48|4555.48|4539.26|4539.26|4558.48|4558.48|4538.65|4538.65|0
1585912200000|2020-04-03 11:10:00|4539.2|4539.2|4536.16|4536.16|4541.26|4541.26|4535.06|4535.06|0
1585912500000|2020-04-03 11:15:00|4536.1|4536.1|4539.21|4539.21|4539.21|4539.21|4533.24|4533.24|0
1585912800000|2020-04-03 11:20:00|4538.87|4538.87|4535.38|4535.38|4539.86|4539.86|4534.7|4534.7|0
1585913100000|2020-04-03 11:25:00|4535.18|4535.18|4539.06|4539.06|4539.06|4539.06|4534.28|4534.28|0
1585913400000|2020-04-03 11:30:00|4539.75|4539.75|4547.28|4547.28|4547.8|4547.8|4539.06|4539.06|0
1585913700000|2020-04-03 11:35:00|4546.81|4546.81|4535.23|4535.23|4547.49|4547.49|4535.23|4535.23|0
1585914000000|2020-04-03 11:40:00|4535.12|4535.12|4532.06|4532.06|4535.12|4535.12|4526.99|4526.99|0
1585914300000|2020-04-03 11:45:00|4532.17|4532.17|4541.81|4541.81|4541.81|4541.81|4530.12|4530.12|0
1585914600000|2020-04-03 11:50:00|4541.98|4541.98|4540.9|4540.9|4545.1|4545.1|4538.33|4538.33|0
1585914900000|2020-04-03 11:55:00|4541.19|4541.19|4540.71|4540.71|4549.38|4549.38|4534.74|4534.74|0
1585915200000|2020-04-03 12:00:00|4541.4|4541.4|4533.02|4533.02|4542.09|4542.09|4533.02|4533.02|0
1585915500000|2020-04-03 12:05:00|4532.79|4532.79|4532.13|4532.13|4534.59|4534.59|4528.56|4528.56|0
1585915800000|2020-04-03 12:10:00|4531.96|4531.96|4529.35|4529.35|4537.37|4537.37|4528.4|4528.4|0
1585916100000|2020-04-03 12:15:00|4529.29|4529.29|4534.32|4534.32|4534.8|4534.8|4528.09|4528.09|0
1585916400000|2020-04-03 12:20:00|4535.01|4535.01|4532.05|4532.05|4536.53|4536.53|4530.98|4530.98|0
1585916700000|2020-04-03 12:25:00|4531.36|4531.36|4529.32|4529.32|4531.37|4531.37|4521.76|4521.76|0
1585917000000|2020-04-03 12:30:00|4530.01|4530.01|4527.03|4527.03|4530.23|4530.23|4523.99|4523.99|0
1585917300000|2020-04-03 12:35:00|4526.34|4526.34|4526.46|4526.46|4528.15|4528.15|4520.05|4520.05|0
1585917600000|2020-04-03 12:40:00|4526.73|4526.73|4532.46|4532.46|4533.8|4533.8|4525.22|4525.22|0
1585917900000|2020-04-03 12:45:00|4531.09|4531.09|4537.74|4537.74|4539.19|4539.19|4529.08|4529.08|0
1585918200000|2020-04-03 12:50:00|4537.79|4537.79|4536.51|4536.51|4538.11|4538.11|4532.3|4532.3|0
1585918500000|2020-04-03 12:55:00|4536.45|4536.45|4536|4536|4536.62|4536.62|4533.85|4533.85|0
1585918800000|2020-04-03 13:00:00|4536.13|4536.13|4536.51|4536.51|4539.37|4539.37|4533.18|4533.18|0
1585919100000|2020-04-03 13:05:00|4537.89|4537.89|4546.38|4546.38|4548.1|4548.1|4535.36|4535.36|0
1585919400000|2020-04-03 13:10:00|4547.07|4547.07|4562.03|4562.03|4567.9|4567.9|4546.43|4546.43|0
1585919700000|2020-04-03 13:15:00|4561.35|4561.35|4563.69|4563.69|4568.39|4568.39|4561.35|4561.35|0
1585920000000|2020-04-03 13:20:00|4564.15|4564.15|4557.2|4557.2|4567.38|4567.38|4557.2|4557.2|0
1585920300000|2020-04-03 13:25:00|4557.37|4557.37|4551.25|4551.25|4558.39|4558.39|4551.25|4551.25|0
1585920600000|2020-04-03 13:30:00|4549.87|4549.87|4546.28|4546.28|4557.05|4557.05|4543.96|4543.96|0
1585920900000|2020-04-03 13:35:00|4546.14|4546.14|4552.51|4552.51|4554.52|4554.52|4544.59|4544.59|0
1585921200000|2020-04-03 13:40:00|4551.94|4551.94|4566.35|4566.35|4569.98|4569.98|4551.94|4551.94|0
1585921500000|2020-04-03 13:45:00|4566.12|4566.12|4567.41|4567.41|4571.15|4571.15|4564.9|4564.9|0
1585921800000|2020-04-03 13:50:00|4567.76|4567.76|4567.07|4567.07|4568.44|4568.44|4562.67|4562.67|0
1585922100000|2020-04-03 13:55:00|4566.9|4566.9|4571.17|4571.17|4574.47|4574.47|4565.08|4565.08|0
1585922400000|2020-04-03 14:00:00|4571.41|4571.41|4568.57|4568.57|4575.22|4575.22|4568.57|4568.57|0
1585922700000|2020-04-03 14:05:00|4568.39|4568.39|4575.97|4575.97|4577.84|4577.84|4568.01|4568.01|0
1585923000000|2020-04-03 14:10:00|4577.34|4577.34|4576.56|4576.56|4580.28|4580.28|4575.65|4575.65|0
1585923300000|2020-04-03 14:15:00|4576.51|4576.51|4572.06|4572.06|4577.34|4577.34|4571.14|4571.14|0
1585923600000|2020-04-03 14:20:00|4571.83|4571.83|4563.89|4563.89|4572.91|4572.91|4559.04|4559.04|0
1585923900000|2020-04-03 14:25:00|4564.13|4564.13|4548.43|4548.43|4565.1|4565.1|4547.85|4547.85|0
1585924200000|2020-04-03 14:30:00|4548.9|4548.9|4564.61|4564.61|4565.02|4565.02|4546.35|4546.35|0
1585924500000|2020-04-03 14:35:00|4565.31|4565.31|4570.41|4570.41|4571.58|4571.58|4565.06|4565.06|0
1585924800000|2020-04-03 14:40:00|4570.54|4570.54|4572.15|4572.15|4572.15|4572.15|4565.14|4565.14|0
1585925100000|2020-04-03 14:45:00|4571.94|4571.94|4570.71|4570.71|4572.99|4572.99|4567.71|4567.71|0
1585925400000|2020-04-03 14:50:00|4570.48|4570.48|4569.47|4569.47|4573.96|4573.96|4567.92|4567.92|0
1585925700000|2020-04-03 14:55:00|4570.16|4570.16|4578.12|4578.12|4581.24|4581.24|4568.76|4568.76|0
1585926000000|2020-04-03 15:00:00|4578.81|4578.81|4579.69|4579.69|4586.8|4586.8|4578.81|4578.81|0
1585926300000|2020-04-03 15:05:00|4578.46|4578.46|4564.59|4564.59|4578.9|4578.9|4564.16|4564.16|0
1585926600000|2020-04-03 15:10:00|4564.77|4564.77|4585.9|4585.9|4586.82|4586.82|4560.67|4560.67|0
1585926900000|2020-04-03 15:15:00|4585.67|4585.67|4575.49|4575.49|4586.13|4586.13|4575.36|4575.36|0
1585927200000|2020-04-03 15:20:00|4575.63|4575.63|4562.33|4562.33|4576.31|4576.31|4562.16|4562.16|0
1585927500000|2020-04-03 15:25:00|4562.12|4562.12|4565.58|4565.58|4574.23|4574.23|4556.49|4556.49|0
1586157300000|2020-04-06 07:15:00|4603.75|4603.75|4605.26|4605.26|4614.83|4614.83|4591.62|4591.62|0
1586157600000|2020-04-06 07:20:00|4601.83|4601.83|4603.65|4603.65|4611.14|4611.14|4596.9|4596.9|0
1586157900000|2020-04-06 07:25:00|4601.59|4601.59|4583.5|4583.5|4615.41|4615.41|4582.15|4582.15|0
1586158200000|2020-04-06 07:30:00|4583.27|4583.27|4579.28|4579.28|4589.01|4589.01|4576.67|4576.67|0
1586158500000|2020-04-06 07:35:00|4580.65|4580.65|4595.68|4595.68|4600.79|4600.79|4580.25|4580.25|0
1586158800000|2020-04-06 07:40:00|4596.15|4596.15|4587.4|4587.4|4601.34|4601.34|4584.75|4584.75|0
1586159100000|2020-04-06 07:45:00|4586.71|4586.71|4623.4|4623.4|4623.4|4623.4|4584.8|4584.8|0
1586159400000|2020-04-06 07:50:00|4622.71|4622.71|4630.82|4630.82|4634.83|4634.83|4621.34|4621.34|0
1586159700000|2020-04-06 07:55:00|4631.51|4631.51|4627.26|4627.26|4636.05|4636.05|4625.78|4625.78|0
1586160000000|2020-04-06 08:00:00|4627.61|4627.61|4615.41|4615.41|4628.36|4628.36|4615.41|4615.41|0
1586160300000|2020-04-06 08:05:00|4615.92|4615.92|4598.78|4598.78|4618.15|4618.15|4598.78|4598.78|0
1586160600000|2020-04-06 08:10:00|4598.09|4598.09|4583.48|4583.48|4600.68|4600.68|4581.97|4581.97|0
1586160900000|2020-04-06 08:15:00|4583.59|4583.59|4579.89|4579.89|4585.1|4585.1|4576.64|4576.64|0
1586161200000|2020-04-06 08:20:00|4581.26|4581.26|4583.84|4583.84|4592.89|4592.89|4580.8|4580.8|0
1586161500000|2020-04-06 08:25:00|4583.97|4583.97|4590.33|4590.33|4596.49|4596.49|4583.97|4583.97|0
1586161800000|2020-04-06 08:30:00|4590.15|4590.15|4579.59|4579.59|4590.15|4590.15|4572.73|4572.73|0
1586162100000|2020-04-06 08:35:00|4578.91|4578.91|4584.11|4584.11|4584.11|4584.11|4570.25|4570.25|0
1586162400000|2020-04-06 08:40:00|4585.48|4585.48|4604.08|4604.08|4604.49|4604.49|4585.25|4585.25|0
1586162700000|2020-04-06 08:45:00|4603.46|4603.46|4591.16|4591.16|4605.76|4605.76|4589.82|4589.82|0
1586163000000|2020-04-06 08:50:00|4591.84|4591.84|4594.93|4594.93|4600.23|4600.23|4591.84|4591.84|0
1586163300000|2020-04-06 08:55:00|4594.1|4594.1|4584.13|4584.13|4598.77|4598.77|4583.13|4583.13|0
1586163600000|2020-04-06 09:00:00|4584.26|4584.26|4585.92|4585.92|4589.65|4589.65|4579.46|4579.46|0
1586163900000|2020-04-06 09:05:00|4585.23|4585.23|4587.91|4587.91|4589.57|4589.57|4579.41|4579.41|0
1586164200000|2020-04-06 09:10:00|4587.68|4587.68|4589.21|4589.21|4589.38|4589.38|4579.73|4579.73|0
1586164500000|2020-04-06 09:15:00|4589.44|4589.44|4585.48|4585.48|4593.7|4593.7|4583.3|4583.3|0
1586164800000|2020-04-06 09:20:00|4586.02|4586.02|4600.68|4600.68|4600.68|4600.68|4585.4|4585.4|0
1586165100000|2020-04-06 09:25:00|4600.91|4600.91|4594.02|4594.02|4604.46|4604.46|4593.86|4593.86|0
1586165400000|2020-04-06 09:30:00|4592.61|4592.61|4609.06|4609.06|4609.67|4609.67|4592.61|4592.61|0
1586165700000|2020-04-06 09:35:00|4609.2|4609.2|4615.06|4615.06|4617.59|4617.59|4609.2|4609.2|0
1586166000000|2020-04-06 09:40:00|4616.43|4616.43|4614.72|4614.72|4617.36|4617.36|4613.58|4613.58|0
1586166300000|2020-04-06 09:45:00|4615.41|4615.41|4611.22|4611.22|4617.17|4617.17|4609.99|4609.99|0
1586166600000|2020-04-06 09:50:00|4611.45|4611.45|4621.64|4621.64|4623.08|4623.08|4611.45|4611.45|0
1586166900000|2020-04-06 09:55:00|4621.43|4621.43|4630.2|4630.2|4630.23|4630.23|4620.53|4620.53|0
1586167200000|2020-04-06 10:00:00|4630.88|4630.88|4634.73|4634.73|4635.3|4635.3|4627.95|4627.95|0
1586167500000|2020-04-06 10:05:00|4634.96|4634.96|4637.2|4637.2|4637.89|4637.89|4630.03|4630.03|0
1586167800000|2020-04-06 10:10:00|4636.93|4636.93|4634.22|4634.22|4637.14|4637.14|4629.93|4629.93|0
1586168100000|2020-04-06 10:15:00|4634.39|4634.39|4654.93|4654.93|4659.28|4659.28|4634.39|4634.39|0
1586168400000|2020-04-06 10:20:00|4654.88|4654.88|4654.26|4654.26|4656.54|4656.54|4650.5|4650.5|0
1586168700000|2020-04-06 10:25:00|4654.77|4654.77|4652.03|4652.03|4657.54|4657.54|4651.81|4651.81|0
1586169000000|2020-04-06 10:30:00|4652.26|4652.26|4650.29|4650.29|4656.56|4656.56|4650.29|4650.29|0
1586169300000|2020-04-06 10:35:00|4649.61|4649.61|4641.42|4641.42|4649.61|4649.61|4641.42|4641.42|0
1586169600000|2020-04-06 10:40:00|4640.95|4640.95|4642.92|4642.92|4645.48|4645.48|4638.56|4638.56|0
1586169900000|2020-04-06 10:45:00|4641.55|4641.55|4656.58|4656.58|4656.58|4656.58|4641.06|4641.06|0
1586170200000|2020-04-06 10:50:00|4657.26|4657.26|4655.15|4655.15|4660.48|4660.48|4654.47|4654.47|0
1586170500000|2020-04-06 10:55:00|4655.38|4655.38|4657.54|4657.54|4658.45|4658.45|4652.03|4652.03|0
1586170800000|2020-04-06 11:00:00|4659.41|4659.41|4656.65|4656.65|4664.65|4664.65|4655.03|4655.03|0
1586171100000|2020-04-06 11:05:00|4656.23|4656.23|4639.73|4639.73|4656.64|4656.64|4638.28|4638.28|0
1586171400000|2020-04-06 11:10:00|4641.55|4641.55|4643.9|4643.9|4646.73|4646.73|4637.55|4637.55|0
1586171700000|2020-04-06 11:15:00|4643.62|4643.62|4635.37|4635.37|4643.87|4643.87|4635.28|4635.28|0
1586172000000|2020-04-06 11:20:00|4636.01|4636.01|4636.31|4636.31|4637.31|4637.31|4628.34|4628.34|0
1586172300000|2020-04-06 11:25:00|4635.91|4635.91|4641.59|4641.59|4643.3|4643.3|4634.13|4634.13|0
1586172600000|2020-04-06 11:30:00|4642.28|4642.28|4634.25|4634.25|4642.73|4642.73|4634.25|4634.25|0
1586172900000|2020-04-06 11:35:00|4634.66|4634.66|4640.12|4640.12|4642.16|4642.16|4633.77|4633.77|0
1586173200000|2020-04-06 11:40:00|4640.8|4640.8|4645.28|4645.28|4648.44|4648.44|4640.8|4640.8|0
1586173500000|2020-04-06 11:45:00|4644.93|4644.93|4639.71|4639.71|4644.93|4644.93|4637.48|4637.48|0
1586173800000|2020-04-06 11:50:00|4640.39|4640.39|4633.09|4633.09|4641.77|4641.77|4632.17|4632.17|0
1586174100000|2020-04-06 11:55:00|4632.4|4632.4|4632.73|4632.73|4632.78|4632.78|4629.91|4629.91|0
1586174400000|2020-04-06 12:00:00|4633.41|4633.41|4635.94|4635.94|4637.13|4637.13|4632.34|4632.34|0
1586174700000|2020-04-06 12:05:00|4635.26|4635.26|4640.04|4640.04|4640.04|4640.04|4633.46|4633.46|0
1586175000000|2020-04-06 12:10:00|4640.31|4640.31|4643.49|4643.49|4644.86|4644.86|4638.3|4638.3|0
1586175300000|2020-04-06 12:15:00|4643.26|4643.26|4633.8|4633.8|4643.49|4643.49|4632.34|4632.34|0
1586175600000|2020-04-06 12:20:00|4633.69|4633.69|4631.34|4631.34|4634.2|4634.2|4629.91|4629.91|0
1586175900000|2020-04-06 12:25:00|4631.46|4631.46|4628.78|4628.78|4631.57|4631.57|4626.45|4626.45|0
1586176200000|2020-04-06 12:30:00|4629.46|4629.46|4609.34|4609.34|4630.49|4630.49|4609.34|4609.34|0
1586176500000|2020-04-06 12:35:00|4608.66|4608.66|4611.87|4611.87|4612.77|4612.77|4604.29|4604.29|0
1586176800000|2020-04-06 12:40:00|4613.24|4613.24|4614.52|4614.52|4615.47|4615.47|4610.61|4610.61|0
1586177100000|2020-04-06 12:45:00|4613.15|4613.15|4616.37|4616.37|4619.79|4619.79|4613.15|4613.15|0
1586177400000|2020-04-06 12:50:00|4617.74|4617.74|4621.07|4621.07|4621.07|4621.07|4615.13|4615.13|0
1586177700000|2020-04-06 12:55:00|4621.34|4621.34|4622.02|4622.02|4623.41|4623.41|4620.98|4620.98|0
1586178000000|2020-04-06 13:00:00|4622.71|4622.71|4626.15|4626.15|4627.84|4627.84|4621.45|4621.45|0
1586178300000|2020-04-06 13:05:00|4625.92|4625.92|4620.44|4620.44|4628.36|4628.36|4620.03|4620.03|0
1586178600000|2020-04-06 13:10:00|4619.76|4619.76|4620.02|4620.02|4620.02|4620.02|4611.86|4611.86|0
1586178900000|2020-04-06 13:15:00|4620.25|4620.25|4617.02|4617.02|4621.57|4621.57|4616.1|4616.1|0
1586179200000|2020-04-06 13:20:00|4618.11|4618.11|4614.32|4614.32|4623.33|4623.33|4614.32|4614.32|0
1586179500000|2020-04-06 13:25:00|4613.49|4613.49|4609.43|4609.43|4619.61|4619.61|4608.74|4608.74|0
1586179800000|2020-04-06 13:30:00|4609.85|4609.85|4606.44|4606.44|4619.06|4619.06|4605.34|4605.34|0
1586180100000|2020-04-06 13:35:00|4607.13|4607.13|4608.73|4608.73|4616.71|4616.71|4607.13|4607.13|0
1586180400000|2020-04-06 13:40:00|4608.04|4608.04|4609.87|4609.87|4613.74|4613.74|4607.28|4607.28|0
1586180700000|2020-04-06 13:45:00|4610.14|4610.14|4621.99|4621.99|4622.91|4622.91|4607.88|4607.88|0
1586181000000|2020-04-06 13:50:00|4619.94|4619.94|4630.83|4630.83|4638.51|4638.51|4619.42|4619.42|0
1586181300000|2020-04-06 13:55:00|4630.97|4630.97|4636.07|4636.07|4638.03|4638.03|4629.41|4629.41|0
1586181600000|2020-04-06 14:00:00|4634.7|4634.7|4637.56|4637.56|4648.47|4648.47|4633.7|4633.7|0
1586181900000|2020-04-06 14:05:00|4637.5|4637.5|4629.28|4629.28|4637.5|4637.5|4619.81|4619.81|0
1586182200000|2020-04-06 14:10:00|4628.6|4628.6|4626.93|4626.93|4632.95|4632.95|4621.65|4621.65|0
1586182500000|2020-04-06 14:15:00|4626.7|4626.7|4621.22|4621.22|4628.97|4628.97|4619.56|4619.56|0
1586182800000|2020-04-06 14:20:00|4620.53|4620.53|4621.71|4621.71|4625.98|4625.98|4616.35|4616.35|0
1586183100000|2020-04-06 14:25:00|4622.18|4622.18|4624.02|4624.02|4624.34|4624.34|4616.74|4616.74|0
1586183400000|2020-04-06 14:30:00|4624.23|4624.23|4631.15|4631.15|4631.15|4631.15|4615.82|4615.82|0
1586183700000|2020-04-06 14:35:00|4630.46|4630.46|4636.99|4636.99|4640.6|4640.6|4629.77|4629.77|0
1586184000000|2020-04-06 14:40:00|4637.22|4637.22|4633.54|4633.54|4637.22|4637.22|4630.57|4630.57|0
1586184300000|2020-04-06 14:45:00|4633.42|4633.42|4633.31|4633.31|4635.32|4635.32|4631.05|4631.05|0
1586184600000|2020-04-06 14:50:00|4633.13|4633.13|4641.31|4641.31|4642|4642|4633.12|4633.12|0
1586184900000|2020-04-06 14:55:00|4642|4642|4633.54|4633.54|4646.25|4646.25|4632.16|4632.16|0
1586185200000|2020-04-06 15:00:00|4634.43|4634.43|4627.04|4627.04|4637.52|4637.52|4627.04|4627.04|0
1586185500000|2020-04-06 15:05:00|4626.84|4626.84|4629.16|4629.16|4629.85|4629.85|4621.66|4621.66|0
1586185800000|2020-04-06 15:10:00|4629.1|4629.1|4644.29|4644.29|4645.09|4645.09|4629.1|4629.1|0
1586186100000|2020-04-06 15:15:00|4644.98|4644.98|4634.5|4634.5|4645.66|4645.66|4630.26|4630.26|0
1586186400000|2020-04-06 15:20:00|4634.26|4634.26|4632.26|4632.26|4640.53|4640.53|4632.26|4632.26|0
1586186700000|2020-04-06 15:25:00|4632.53|4632.53|4652.52|4652.52|4655.47|4655.47|4632.53|4632.53|0
1586243700000|2020-04-07 07:15:00|4720.93|4720.93|4682.11|4682.11|4721.1|4721.1|4673.35|4673.35|0
1586244000000|2020-04-07 07:20:00|4682.8|4682.8|4703.11|4703.11|4716.37|4716.37|4682.8|4682.8|0
1586244300000|2020-04-07 07:25:00|4703.28|4703.28|4695.31|4695.31|4706.6|4706.6|4689.77|4689.77|0
1586244600000|2020-04-07 07:30:00|4695.04|4695.04|4693.26|4693.26|4697.36|4697.36|4684.48|4684.48|0
1586244900000|2020-04-07 07:35:00|4692.64|4692.64|4694.06|4694.06|4699.51|4699.51|4689.71|4689.71|0
1586245200000|2020-04-07 07:40:00|4693.37|4693.37|4692.07|4692.07|4697.62|4697.62|4690.56|4690.56|0
1586245500000|2020-04-07 07:45:00|4691.27|4691.27|4706.05|4706.05|4707.47|4707.47|4691.27|4691.27|0
1586245800000|2020-04-07 07:50:00|4703.99|4703.99|4689.92|4689.92|4703.99|4703.99|4689.64|4689.64|0
1586246100000|2020-04-07 07:55:00|4689.24|4689.24|4667.48|4667.48|4689.24|4689.24|4666.74|4666.74|0
1586246400000|2020-04-07 08:00:00|4666.79|4666.79|4659.3|4659.3|4668.03|4668.03|4651.71|4651.71|0
1586246700000|2020-04-07 08:05:00|4659.54|4659.54|4684.74|4684.74|4685.48|4685.48|4659.54|4659.54|0
1586247000000|2020-04-07 08:10:00|4684.05|4684.05|4654.96|4654.96|4684.05|4684.05|4654.96|4654.96|0
1586247300000|2020-04-07 08:15:00|4653.59|4653.59|4660.2|4660.2|4661.37|4661.37|4646.75|4646.75|0
1586247600000|2020-04-07 08:20:00|4659.73|4659.73|4655.6|4655.6|4659.73|4659.73|4647.36|4647.36|0
1586247900000|2020-04-07 08:25:00|4655.81|4655.81|4683.69|4683.69|4684.77|4684.77|4649.85|4649.85|0
1586248200000|2020-04-07 08:30:00|4683.49|4683.49|4672.35|4672.35|4684.17|4684.17|4669.93|4669.93|0
1586248500000|2020-04-07 08:35:00|4673.73|4673.73|4650|4650|4673.73|4673.73|4650|4650|0
1586248800000|2020-04-07 08:40:00|4649.53|4649.53|4638.19|4638.19|4649.53|4649.53|4636.35|4636.35|0
1586249100000|2020-04-07 08:45:00|4638.66|4638.66|4633.33|4633.33|4638.66|4638.66|4629.89|4629.89|0
1586249400000|2020-04-07 08:50:00|4633.06|4633.06|4624.43|4624.43|4633.06|4633.06|4618.2|4618.2|0
1586249700000|2020-04-07 08:55:00|4624.16|4624.16|4621.3|4621.3|4630.58|4630.58|4620.86|4620.86|0
1586250000000|2020-04-07 09:00:00|4621.53|4621.53|4625.69|4625.69|4630.98|4630.98|4620.71|4620.71|0
1586250300000|2020-04-07 09:05:00|4627.74|4627.74|4620.33|4620.33|4631.84|4631.84|4620.2|4620.2|0
1586250600000|2020-04-07 09:10:00|4620.46|4620.46|4638.19|4638.19|4638.19|4638.19|4618.91|4618.91|0
1586250900000|2020-04-07 09:15:00|4637.78|4637.78|4633.6|4633.6|4640.09|4640.09|4631.47|4631.47|0
1586251200000|2020-04-07 09:20:00|4633.47|4633.47|4652.72|4652.72|4653.13|4653.13|4633.47|4633.47|0
1586251500000|2020-04-07 09:25:00|4652.25|4652.25|4648.94|4648.94|4658.15|4658.15|4648.94|4648.94|0
1586251800000|2020-04-07 09:30:00|4648.54|4648.54|4650.65|4650.65|4650.65|4650.65|4641.29|4641.29|0
1586252100000|2020-04-07 09:35:00|4650.85|4650.85|4644.82|4644.82|4650.85|4650.85|4640.49|4640.49|0
1586252400000|2020-04-07 09:40:00|4645.23|4645.23|4646.32|4646.32|4648.24|4648.24|4643.4|4643.4|0
1586252700000|2020-04-07 09:45:00|4646.53|4646.53|4647.32|4647.32|4648.04|4648.04|4644.58|4644.58|0
1586253000000|2020-04-07 09:50:00|4646.9|4646.9|4651.89|4651.89|4651.97|4651.97|4642.9|4642.9|0
1586253300000|2020-04-07 09:55:00|4652.36|4652.36|4648.68|4648.68|4656.36|4656.36|4648.68|4648.68|0
1586253600000|2020-04-07 10:00:00|4647.25|4647.25|4661.58|4661.58|4662.74|4662.74|4645.05|4645.05|0
1586253900000|2020-04-07 10:05:00|4661.75|4661.75|4660.12|4660.12|4662.66|4662.66|4656.05|4656.05|0
1586254200000|2020-04-07 10:10:00|4658.07|4658.07|4682.1|4682.1|4682.1|4682.1|4658.07|4658.07|0
1586254500000|2020-04-07 10:15:00|4681.16|4681.16|4682.89|4682.89|4683.56|4683.56|4671.39|4671.39|0
1586254800000|2020-04-07 10:20:00|4682.2|4682.2|4680.58|4680.58|4682.2|4682.2|4675.45|4675.45|0
1586255100000|2020-04-07 10:25:00|4679.9|4679.9|4670.88|4670.88|4680.43|4680.43|4669.78|4669.78|0
1586255400000|2020-04-07 10:30:00|4671.09|4671.09|4672.44|4672.44|4673.79|4673.79|4670.16|4670.16|0
1586255700000|2020-04-07 10:35:00|4672.86|4672.86|4684.01|4684.01|4684.77|4684.77|4671.26|4671.26|0
1586256000000|2020-04-07 10:40:00|4684.24|4684.24|4681.79|4681.79|4685.31|4685.31|4679.23|4679.23|0
1586256300000|2020-04-07 10:45:00|4682.47|4682.47|4686.87|4686.87|4689|4689|4679.71|4679.71|0
1586256600000|2020-04-07 10:50:00|4686.81|4686.81|4670.61|4670.61|4687.02|4687.02|4668.04|4668.04|0
1586256900000|2020-04-07 10:55:00|4670.56|4670.56|4682.2|4682.2|4682.2|4682.2|4669.68|4669.68|0
1586257200000|2020-04-07 11:00:00|4678.17|4678.17|4682.07|4682.07|4685.48|4685.48|4661.74|4661.74|0
1586257500000|2020-04-07 11:05:00|4681.95|4681.95|4679.55|4679.55|4684.33|4684.33|4676.58|4676.58|0
1586257800000|2020-04-07 11:10:00|4679.68|4679.68|4678.61|4678.61|4688.73|4688.73|4678.61|4678.61|0
1586258100000|2020-04-07 11:15:00|4679.08|4679.08|4678.69|4678.69|4682.26|4682.26|4674.59|4674.59|0
1586258400000|2020-04-07 11:20:00|4678.75|4678.75|4685.19|4685.19|4687.19|4687.19|4678.75|4678.75|0
1586258700000|2020-04-07 11:25:00|4685.73|4685.73|4683.93|4683.93|4686.5|4686.5|4683.82|4683.82|0
1586259000000|2020-04-07 11:30:00|4683.24|4683.24|4688.42|4688.42|4688.58|4688.58|4681.96|4681.96|0
1586259300000|2020-04-07 11:35:00|4687.73|4687.73|4683.34|4683.34|4689.47|4689.47|4678.78|4678.78|0
1586259600000|2020-04-07 11:40:00|4682.92|4682.92|4678.65|4678.65|4685.94|4685.94|4678.09|4678.09|0
1586259900000|2020-04-07 11:45:00|4679|4679|4674.5|4674.5|4679|4679|4669.27|4669.27|0
1586260200000|2020-04-07 11:50:00|4674.21|4674.21|4674.16|4674.16|4679.22|4679.22|4671.09|4671.09|0
1586260500000|2020-04-07 11:55:00|4674.03|4674.03|4667.79|4667.79|4674.03|4674.03|4665.8|4665.8|0
1586260800000|2020-04-07 12:00:00|4668|4668|4674.82|4674.82|4674.82|4674.82|4667.54|4667.54|0
1586261100000|2020-04-07 12:05:00|4674.14|4674.14|4679.52|4679.52|4680.62|4680.62|4670.8|4670.8|0
1586261400000|2020-04-07 12:10:00|4679.32|4679.32|4677.94|4677.94|4682.26|4682.26|4675.49|4675.49|0
1586261700000|2020-04-07 12:15:00|4677.88|4677.88|4671.56|4671.56|4678.45|4678.45|4668.88|4668.88|0
1586262000000|2020-04-07 12:20:00|4671.61|4671.61|4668|4668|4671.61|4671.61|4664.49|4664.49|0
1586262300000|2020-04-07 12:25:00|4667.31|4667.31|4657.11|4657.11|4667.82|4667.82|4655.87|4655.87|0
1586262600000|2020-04-07 12:30:00|4657.79|4657.79|4665.32|4665.32|4667.06|4667.06|4657.59|4657.59|0
1586262900000|2020-04-07 12:35:00|4664.64|4664.64|4684.1|4684.1|4684.39|4684.39|4663.73|4663.73|0
1586263200000|2020-04-07 12:40:00|4684.51|4684.51|4722.69|4722.69|4726.12|4726.12|4683.75|4683.75|0
1586263500000|2020-04-07 12:45:00|4722.4|4722.4|4720.15|4720.15|4722.4|4722.4|4715.24|4715.24|0
1586263800000|2020-04-07 12:50:00|4720.84|4720.84|4702.76|4702.76|4721.55|4721.55|4702.61|4702.61|0
1586264100000|2020-04-07 12:55:00|4703.16|4703.16|4701.59|4701.59|4704.85|4704.85|4700.87|4700.87|0
1586264400000|2020-04-07 13:00:00|4702.06|4702.06|4704.22|4704.22|4704.22|4704.22|4698.76|4698.76|0
1586264700000|2020-04-07 13:05:00|4704.63|4704.63|4708.32|4708.32|4709.32|4709.32|4703.14|4703.14|0
1586265000000|2020-04-07 13:10:00|4708.79|4708.79|4718.43|4718.43|4718.43|4718.43|4707.74|4707.74|0
1586265300000|2020-04-07 13:15:00|4718.7|4718.7|4713.31|4713.31|4720.11|4720.11|4712.49|4712.49|0
1586265600000|2020-04-07 13:20:00|4713.58|4713.58|4715.4|4715.4|4719.53|4719.53|4713.05|4713.05|0
1586265900000|2020-04-07 13:25:00|4714.71|4714.71|4723.35|4723.35|4726.37|4726.37|4714.71|4714.71|0
1586266200000|2020-04-07 13:30:00|4724.72|4724.72|4700.69|4700.69|4733.11|4733.11|4692.7|4692.7|0
1586266500000|2020-04-07 13:35:00|4699.32|4699.32|4682.96|4682.96|4703.75|4703.75|4682.96|4682.96|0
1586266800000|2020-04-07 13:40:00|4681.59|4681.59|4683.92|4683.92|4690.18|4690.18|4677.61|4677.61|0
1586267100000|2020-04-07 13:45:00|4685.3|4685.3|4676.37|4676.37|4689.66|4689.66|4673.21|4673.21|0
1586267400000|2020-04-07 13:50:00|4675.83|4675.83|4689.66|4689.66|4689.66|4689.66|4671.84|4671.84|0
1586267700000|2020-04-07 13:55:00|4691.04|4691.04|4688.26|4688.26|4699.31|4699.31|4678.62|4678.62|0
1586268000000|2020-04-07 14:00:00|4688.88|4688.88|4660|4660|4689|4689|4655.68|4655.68|0
1586268300000|2020-04-07 14:05:00|4660.41|4660.41|4652.89|4652.89|4674.97|4674.97|4652.15|4652.15|0
1586268600000|2020-04-07 14:10:00|4653.58|4653.58|4647.51|4647.51|4655.5|4655.5|4637.72|4637.72|0
1586268900000|2020-04-07 14:15:00|4647.98|4647.98|4675.91|4675.91|4675.91|4675.91|4647.74|4647.74|0
1586269200000|2020-04-07 14:20:00|4675.97|4675.97|4666.81|4666.81|4678.89|4678.89|4665.21|4665.21|0
1586269500000|2020-04-07 14:25:00|4667.5|4667.5|4652.89|4652.89|4669.33|4669.33|4652.77|4652.77|0
1586269800000|2020-04-07 14:30:00|4650.46|4650.46|4651.59|4651.59|4662.09|4662.09|4647.84|4647.84|0
1586270100000|2020-04-07 14:35:00|4651.86|4651.86|4642.85|4642.85|4651.86|4651.86|4641.89|4641.89|0
1586270400000|2020-04-07 14:40:00|4642.16|4642.16|4644.87|4644.87|4650.94|4650.94|4640.25|4640.25|0
1586270700000|2020-04-07 14:45:00|4644.64|4644.64|4634.61|4634.61|4646.64|4646.64|4631.34|4631.34|0
1586271000000|2020-04-07 14:50:00|4633.24|4633.24|4625.07|4625.07|4638.37|4638.37|4622.27|4622.27|0
1586271300000|2020-04-07 14:55:00|4625.76|4625.76|4611.41|4611.41|4630.23|4630.23|4611.41|4611.41|0
1586271600000|2020-04-07 15:00:00|4611.35|4611.35|4588.32|4588.32|4613.49|4613.49|4581.57|4581.57|0
1586271900000|2020-04-07 15:05:00|4586.95|4586.95|4578.72|4578.72|4587.64|4587.64|4571.34|4571.34|0
1586272200000|2020-04-07 15:10:00|4579.13|4579.13|4608.35|4608.35|4610.94|4610.94|4575.57|4575.57|0
1586272500000|2020-04-07 15:15:00|4609.16|4609.16|4594.01|4594.01|4625.56|4625.56|4593.32|4593.32|0
1586272800000|2020-04-07 15:20:00|4593.87|4593.87|4620|4620|4622.42|4622.42|4590.36|4590.36|0
1586273100000|2020-04-07 15:25:00|4619.94|4619.94|4619.3|4619.3|4626.14|4626.14|4609.8|4609.8|0
1586330100000|2020-04-08 07:15:00|4599.78|4599.78|4588.82|4588.82|4599.78|4599.78|4577.82|4577.82|0
1586330400000|2020-04-08 07:20:00|4592.94|4592.94|4627.03|4627.03|4637.57|4637.57|4592.94|4592.94|0
1586330700000|2020-04-08 07:25:00|4628.01|4628.01|4629.86|4629.86|4645.33|4645.33|4628.01|4628.01|0
1586331000000|2020-04-08 07:30:00|4626.43|4626.43|4617.99|4617.99|4632.11|4632.11|4613.08|4613.08|0
1586331300000|2020-04-08 07:35:00|4620.73|4620.73|4614.05|4614.05|4627.52|4627.52|4610.1|4610.1|0
1586331600000|2020-04-08 07:40:00|4614.45|4614.45|4609.09|4609.09|4621.13|4621.13|4606.92|4606.92|0
1586331900000|2020-04-08 07:45:00|4609.55|4609.55|4618.87|4618.87|4618.95|4618.95|4606.82|4606.82|0
1586332200000|2020-04-08 07:50:00|4620.25|4620.25|4623.54|4623.54|4628.57|4628.57|4620.25|4620.25|0
1586332500000|2020-04-08 07:55:00|4623.65|4623.65|4633.2|4633.2|4633.2|4633.2|4623.09|4623.09|0
1586332800000|2020-04-08 08:00:00|4633.6|4633.6|4642.72|4642.72|4646.48|4646.48|4633.19|4633.19|0
1586333100000|2020-04-08 08:05:00|4643.89|4643.89|4629.74|4629.74|4644.63|4644.63|4628.94|4628.94|0
1586333400000|2020-04-08 08:10:00|4629.53|4629.53|4622.72|4622.72|4636.25|4636.25|4622.4|4622.4|0
1586333700000|2020-04-08 08:15:00|4622.1|4622.1|4610.59|4610.59|4623.92|4623.92|4610.57|4610.57|0
1586334000000|2020-04-08 08:20:00|4610.83|4610.83|4613.85|4613.85|4616.51|4616.51|4607.56|4607.56|0
1586334300000|2020-04-08 08:25:00|4614.66|4614.66|4605.07|4605.07|4617.58|4617.58|4605.07|4605.07|0
1586334600000|2020-04-08 08:30:00|4603.02|4603.02|4598.16|4598.16|4603.02|4603.02|4594.68|4594.68|0
1586334900000|2020-04-08 08:35:00|4598.43|4598.43|4599.32|4599.32|4601.37|4601.37|4593.16|4593.16|0
1586335200000|2020-04-08 08:40:00|4599.54|4599.54|4601.96|4601.96|4609.84|4609.84|4597.78|4597.78|0
1586335500000|2020-04-08 08:45:00|4599.22|4599.22|4597.43|4597.43|4607.09|4607.09|4597.4|4597.4|0
1586335800000|2020-04-08 08:50:00|4597.2|4597.2|4603.29|4603.29|4604.12|4604.12|4592.91|4592.91|0
1586336100000|2020-04-08 08:55:00|4603.53|4603.53|4601.54|4601.54|4607.24|4607.24|4601.25|4601.25|0
1586336400000|2020-04-08 09:00:00|4602.11|4602.11|4613.45|4613.45|4613.45|4613.45|4600.74|4600.74|0
1586336700000|2020-04-08 09:05:00|4613.97|4613.97|4617.53|4617.53|4620.06|4620.06|4613.97|4613.97|0
1586337000000|2020-04-08 09:10:00|4619.59|4619.59|4617.26|4617.26|4620.89|4620.89|4616.19|4616.19|0
1586337300000|2020-04-08 09:15:00|4617.09|4617.09|4620.48|4620.48|4620.48|4620.48|4614.76|4614.76|0
1586337600000|2020-04-08 09:20:00|4620.65|4620.65|4614.77|4614.77|4621.83|4621.83|4614.77|4614.77|0
1586337900000|2020-04-08 09:25:00|4615|4615|4607.52|4607.52|4616.37|4616.37|4606.88|4606.88|0
1586338200000|2020-04-08 09:30:00|4607.69|4607.69|4609.04|4609.04|4613.47|4613.47|4607.4|4607.4|0
1586338500000|2020-04-08 09:35:00|4608.84|4608.84|4630.01|4630.01|4630.01|4630.01|4608.63|4608.63|0
1586338800000|2020-04-08 09:40:00|4629.95|4629.95|4626.44|4626.44|4630.05|4630.05|4626.03|4626.03|0
1586339100000|2020-04-08 09:45:00|4626.23|4626.23|4625.31|4625.31|4629.28|4629.28|4623.15|4623.15|0
1586339400000|2020-04-08 09:50:00|4625.17|4625.17|4613.92|4613.92|4625.17|4625.17|4613.92|4613.92|0
1586339700000|2020-04-08 09:55:00|4614.61|4614.61|4626.41|4626.41|4627.87|4627.87|4614.61|4614.61|0
1586340000000|2020-04-08 10:00:00|4626.36|4626.36|4636.67|4636.67|4639.19|4639.19|4626.36|4626.36|0
1586340300000|2020-04-08 10:05:00|4637.36|4637.36|4641.92|4641.92|4642.36|4642.36|4637.36|4637.36|0
1586340600000|2020-04-08 10:10:00|4641.98|4641.98|4637.62|4637.62|4642.38|4642.38|4634.62|4634.62|0
1586340900000|2020-04-08 10:15:00|4637.41|4637.41|4639.95|4639.95|4640.87|4640.87|4634.18|4634.18|0
1586341200000|2020-04-08 10:20:00|4639.72|4639.72|4637.72|4637.72|4644.7|4644.7|4635.93|4635.93|0
1586341500000|2020-04-08 10:25:00|4637.95|4637.95|4630.95|4630.95|4638.64|4638.64|4630.36|4630.36|0
1586341800000|2020-04-08 10:30:00|4631.23|4631.23|4635.92|4635.92|4635.92|4635.92|4630.16|4630.16|0
1586342100000|2020-04-08 10:35:00|4635.52|4635.52|4636.75|4636.75|4636.75|4636.75|4631.29|4631.29|0
1586342400000|2020-04-08 10:40:00|4636.54|4636.54|4637.3|4637.3|4639.04|4639.04|4634.91|4634.91|0
1586342700000|2020-04-08 10:45:00|4637.57|4637.57|4636.64|4636.64|4639.4|4639.4|4634.82|4634.82|0
1586343000000|2020-04-08 10:50:00|4636.17|4636.17|4641.37|4641.37|4641.88|4641.88|4635.48|4635.48|0
1586343300000|2020-04-08 10:55:00|4640.86|4640.86|4648.54|4648.54|4648.54|4648.54|4636.32|4636.32|0
1586343600000|2020-04-08 11:00:00|4650.2|4650.2|4643.54|4643.54|4654.53|4654.53|4638.49|4638.49|0
1586343900000|2020-04-08 11:05:00|4644.22|4644.22|4643.2|4643.2|4644.7|4644.7|4638.26|4638.26|0
1586344200000|2020-04-08 11:10:00|4642.93|4642.93|4644.03|4644.03|4647.99|4647.99|4641.11|4641.11|0
1586344500000|2020-04-08 11:15:00|4643.63|4643.63|4640.03|4640.03|4645.98|4645.98|4640.03|4640.03|0
1586344800000|2020-04-08 11:20:00|4640.27|4640.27|4641.65|4641.65|4646.01|4646.01|4640.27|4640.27|0
1586345100000|2020-04-08 11:25:00|4640.96|4640.96|4634.7|4634.7|4641.53|4641.53|4634.7|4634.7|0
1586345400000|2020-04-08 11:30:00|4634.23|4634.23|4639.54|4639.54|4639.6|4639.6|4633.78|4633.78|0
1586345700000|2020-04-08 11:35:00|4640.06|4640.06|4642.41|4642.41|4643.6|4643.6|4639.83|4639.83|0
1586346000000|2020-04-08 11:40:00|4642.82|4642.82|4640.56|4640.56|4647.88|4647.88|4639.59|4639.59|0
1586346300000|2020-04-08 11:45:00|4641.93|4641.93|4641.99|4641.99|4642.86|4642.86|4640.31|4640.31|0
1586346600000|2020-04-08 11:50:00|4641.76|4641.76|4642.98|4642.98|4643.22|4643.22|4638.75|4638.75|0
1586346900000|2020-04-08 11:55:00|4642.44|4642.44|4650.51|4650.51|4650.97|4650.97|4642.44|4642.44|0
1586347200000|2020-04-08 12:00:00|4650.38|4650.38|4652.19|4652.19|4652.19|4652.19|4644.11|4644.11|0
1586347500000|2020-04-08 12:05:00|4651.51|4651.51|4655.44|4655.44|4656.81|4656.81|4651.51|4651.51|0
1586347800000|2020-04-08 12:10:00|4655.84|4655.84|4670.61|4670.61|4670.61|4670.61|4655.81|4655.81|0
1586348100000|2020-04-08 12:15:00|4669.79|4669.79|4668.67|4668.67|4669.79|4669.79|4664.37|4664.37|0
1586348400000|2020-04-08 12:20:00|4669.08|4669.08|4676.77|4676.77|4682.18|4682.18|4668.81|4668.81|0
1586348700000|2020-04-08 12:25:00|4678.14|4678.14|4679.61|4679.61|4683.38|4683.38|4678.14|4678.14|0
1586349000000|2020-04-08 12:30:00|4679.88|4679.88|4672.09|4672.09|4680.85|4680.85|4669.15|4669.15|0
1586349300000|2020-04-08 12:35:00|4672.77|4672.77|4651.72|4651.72|4672.77|4672.77|4650.38|4650.38|0
1586349600000|2020-04-08 12:40:00|4651.59|4651.59|4651.6|4651.6|4655.75|4655.75|4648.8|4648.8|0
1586349900000|2020-04-08 12:45:00|4651.47|4651.47|4658.18|4658.18|4659.55|4659.55|4651.34|4651.34|0
1586350200000|2020-04-08 12:50:00|4658|4658|4652.08|4652.08|4662.41|4662.41|4652.03|4652.03|0
1586350500000|2020-04-08 12:55:00|4652.29|4652.29|4652.21|4652.21|4654.62|4654.62|4646.54|4646.54|0
1586350800000|2020-04-08 13:00:00|4652.35|4652.35|4656.74|4656.74|4659.19|4659.19|4652.35|4652.35|0
1586351100000|2020-04-08 13:05:00|4656.94|4656.94|4655.54|4655.54|4661.14|4661.14|4654.41|4654.41|0
1586351400000|2020-04-08 13:10:00|4656.23|4656.23|4656.15|4656.15|4656.88|4656.88|4652.81|4652.81|0
1586351700000|2020-04-08 13:15:00|4656.42|4656.42|4666.89|4666.89|4667.62|4667.62|4656.42|4656.42|0
1586352000000|2020-04-08 13:20:00|4667.16|4667.16|4672.9|4672.9|4675.39|4675.39|4666.96|4666.96|0
1586352300000|2020-04-08 13:25:00|4674.27|4674.27|4677.23|4677.23|4678.78|4678.78|4672.21|4672.21|0
1586352600000|2020-04-08 13:30:00|4675.18|4675.18|4674.02|4674.02|4684.91|4684.91|4663.58|4663.58|0
1586352900000|2020-04-08 13:35:00|4674.25|4674.25|4675.37|4675.37|4677.46|4677.46|4658.08|4658.08|0
1586353200000|2020-04-08 13:40:00|4676.05|4676.05|4674.77|4674.77|4682.69|4682.69|4671.89|4671.89|0
1586353500000|2020-04-08 13:45:00|4675.17|4675.17|4661.66|4661.66|4678.73|4678.73|4661.66|4661.66|0
1586353800000|2020-04-08 13:50:00|4662.34|4662.34|4626.12|4626.12|4662.88|4662.88|4626.12|4626.12|0
1586354100000|2020-04-08 13:55:00|4624.75|4624.75|4625.74|4625.74|4633.78|4633.78|4622.99|4622.99|0
1586354400000|2020-04-08 14:00:00|4625.06|4625.06|4625.2|4625.2|4645.98|4645.98|4625.06|4625.06|0
1586354700000|2020-04-08 14:05:00|4625.07|4625.07|4621.86|4621.86|4629.95|4629.95|4621.04|4621.04|0
1586355000000|2020-04-08 14:10:00|4621.59|4621.59|4635.71|4635.71|4635.91|4635.91|4621.59|4621.59|0
1586355300000|2020-04-08 14:15:00|4633.65|4633.65|4645.96|4645.96|4646.36|4646.36|4627.14|4627.14|0
1586355600000|2020-04-08 14:20:00|4646.01|4646.01|4649.23|4649.23|4651.1|4651.1|4643.26|4643.26|0
1586355900000|2020-04-08 14:25:00|4649.92|4649.92|4649.21|4649.21|4655.59|4655.59|4647.93|4647.93|0
1586356200000|2020-04-08 14:30:00|4649.15|4649.15|4636.73|4636.73|4651.04|4651.04|4635.59|4635.59|0
1586356500000|2020-04-08 14:35:00|4635.36|4635.36|4622.16|4622.16|4635.49|4635.49|4621.93|4621.93|0
1586356800000|2020-04-08 14:40:00|4622.85|4622.85|4628.69|4628.69|4631.77|4631.77|4621.89|4621.89|0
1586357100000|2020-04-08 14:45:00|4628.46|4628.46|4636.2|4636.2|4637.52|4637.52|4627.61|4627.61|0
1586357400000|2020-04-08 14:50:00|4636.88|4636.88|4629.18|4629.18|4644.18|4644.18|4628.84|4628.84|0
1586357700000|2020-04-08 14:55:00|4628.5|4628.5|4635.75|4635.75|4639.57|4639.57|4627.2|4627.2|0
1586358000000|2020-04-08 15:00:00|4635.81|4635.81|4628.56|4628.56|4636|4636|4624.31|4624.31|0
1586358300000|2020-04-08 15:05:00|4629.25|4629.25|4630.5|4630.5|4632.54|4632.54|4620.59|4620.59|0
1586358600000|2020-04-08 15:10:00|4630.63|4630.63|4652.59|4652.59|4652.59|4652.59|4630.63|4630.63|0
1586358900000|2020-04-08 15:15:00|4651.9|4651.9|4653.72|4653.72|4658.02|4658.02|4649.85|4649.85|0
1586359200000|2020-04-08 15:20:00|4653.77|4653.77|4656.62|4656.62|4662.1|4662.1|4652.81|4652.81|0
1586359500000|2020-04-08 15:25:00|4656.75|4656.75|4669.5|4669.5|4681.24|4681.24|4656.24|4656.24|0
1586416500000|2020-04-09 07:15:00|4752.39|4752.39|4772.46|4772.46|4772.46|4772.46|4749.37|4749.37|0
1586416800000|2020-04-09 07:20:00|4772.73|4772.73|4761.93|4761.93|4785.06|4785.06|4760.29|4760.29|0
1586417100000|2020-04-09 07:25:00|4763.19|4763.19|4778.01|4778.01|4781.82|4781.82|4763.19|4763.19|0
1586417400000|2020-04-09 07:30:00|4777.81|4777.81|4774.75|4774.75|4777.81|4777.81|4761.17|4761.17|0
1586417700000|2020-04-09 07:35:00|4774.54|4774.54|4766.78|4766.78|4787.26|4787.26|4766.33|4766.33|0
1586418000000|2020-04-09 07:40:00|4767.47|4767.47|4775|4775|4776.14|4776.14|4759.15|4759.15|0
1586418300000|2020-04-09 07:45:00|4775.7|4775.7|4792.08|4792.08|4794.02|4794.02|4773.57|4773.57|0
1586418600000|2020-04-09 07:50:00|4792.77|4792.77|4789.33|4789.33|4795.97|4795.97|4787.2|4787.2|0
1586418900000|2020-04-09 07:55:00|4787.96|4787.96|4784.18|4784.18|4787.96|4787.96|4778.18|4778.18|0
1586419200000|2020-04-09 08:00:00|4783.49|4783.49|4787.47|4787.47|4790.96|4790.96|4783.09|4783.09|0
1586419500000|2020-04-09 08:05:00|4788.16|4788.16|4797.76|4797.76|4799.28|4799.28|4787.75|4787.75|0
1586419800000|2020-04-09 08:10:00|4796.39|4796.39|4795.54|4795.54|4803.33|4803.33|4793.12|4793.12|0
1586420100000|2020-04-09 08:15:00|4795.13|4795.13|4797.51|4797.51|4797.71|4797.71|4789.77|4789.77|0
1586420400000|2020-04-09 08:20:00|4796.14|4796.14|4797.25|4797.25|4805.84|4805.84|4795.39|4795.39|0
1586420700000|2020-04-09 08:25:00|4795.19|4795.19|4785.37|4785.37|4796.52|4796.52|4784.47|4784.47|0
1586421000000|2020-04-09 08:30:00|4785.78|4785.78|4782.85|4782.85|4785.78|4785.78|4776.28|4776.28|0
1586421300000|2020-04-09 08:35:00|4781.48|4781.48|4761.12|4761.12|4781.48|4781.48|4760.43|4760.43|0
1586421600000|2020-04-09 08:40:00|4761.32|4761.32|4762.09|4762.09|4767.14|4767.14|4760.16|4760.16|0
1586421900000|2020-04-09 08:45:00|4761.81|4761.81|4752.77|4752.77|4761.81|4761.81|4752.77|4752.77|0
1586422200000|2020-04-09 08:50:00|4752.6|4752.6|4751.39|4751.39|4756.98|4756.98|4746.81|4746.81|0
1586422500000|2020-04-09 08:55:00|4751.59|4751.59|4740.28|4740.28|4751.59|4751.59|4740.01|4740.01|0
1586422800000|2020-04-09 09:00:00|4740.96|4740.96|4747.55|4747.55|4752.14|4752.14|4740.49|4740.49|0
1586423100000|2020-04-09 09:05:00|4748.23|4748.23|4740.8|4740.8|4749.17|4749.17|4740.38|4740.38|0
1586423400000|2020-04-09 09:10:00|4740.11|4740.11|4734.64|4734.64|4740.13|4740.13|4728.47|4728.47|0
1586423700000|2020-04-09 09:15:00|4734.87|4734.87|4745.73|4745.73|4757.64|4757.64|4734.87|4734.87|0
1586424000000|2020-04-09 09:20:00|4745.32|4745.32|4746.21|4746.21|4752.13|4752.13|4742.23|4742.23|0
1586424300000|2020-04-09 09:25:00|4745.59|4745.59|4748.53|4748.53|4751.05|4751.05|4740.75|4740.75|0
1586424600000|2020-04-09 09:30:00|4748.32|4748.32|4741.12|4741.12|4750.12|4750.12|4739.49|4739.49|0
1586424900000|2020-04-09 09:35:00|4741.24|4741.24|4747.68|4747.68|4747.68|4747.68|4739.47|4739.47|0
1586425200000|2020-04-09 09:40:00|4751.11|4751.11|4753.92|4753.92|4756.17|4756.17|4751.11|4751.11|0
1586425500000|2020-04-09 09:45:00|4754.6|4754.6|4736.92|4736.92|4755.51|4755.51|4731.91|4731.91|0
1586425800000|2020-04-09 09:50:00|4736.69|4736.69|4731.85|4731.85|4745.38|4745.38|4731.85|4731.85|0
1586426100000|2020-04-09 09:55:00|4729.79|4729.79|4722.32|4722.32|4738.05|4738.05|4722.32|4722.32|0
1586426400000|2020-04-09 10:00:00|4722.38|4722.38|4732.19|4732.19|4733.44|4733.44|4721.49|4721.49|0
1586426700000|2020-04-09 10:05:00|4732.87|4732.87|4741.38|4741.38|4741.95|4741.95|4732.87|4732.87|0
1586427000000|2020-04-09 10:10:00|4741.72|4741.72|4748.53|4748.53|4748.53|4748.53|4736.05|4736.05|0
1586427300000|2020-04-09 10:15:00|4748.3|4748.3|4742.37|4742.37|4748.3|4748.3|4738.86|4738.86|0
1586427600000|2020-04-09 10:20:00|4743.05|4743.05|4734.76|4734.76|4744.15|4744.15|4734.71|4734.71|0
1586427900000|2020-04-09 10:25:00|4734.65|4734.65|4747.46|4747.46|4747.73|4747.73|4732.35|4732.35|0
1586428200000|2020-04-09 10:30:00|4748.15|4748.15|4744.8|4744.8|4756.21|4756.21|4743.83|4743.83|0
1586428500000|2020-04-09 10:35:00|4745.03|4745.03|4747.67|4747.67|4750.55|4750.55|4745.03|4745.03|0
1586428800000|2020-04-09 10:40:00|4747.61|4747.61|4749.05|4749.05|4752.29|4752.29|4747.4|4747.4|0
1586429100000|2020-04-09 10:45:00|4748.91|4748.91|4746.23|4746.23|4749.92|4749.92|4745.83|4745.83|0
1586429400000|2020-04-09 10:50:00|4746.35|4746.35|4733.92|4733.92|4748.44|4748.44|4733.92|4733.92|0
1586429700000|2020-04-09 10:55:00|4733.51|4733.51|4738.44|4738.44|4738.71|4738.71|4727.53|4727.53|0
1586430000000|2020-04-09 11:00:00|4736.61|4736.61|4741.74|4741.74|4747.47|4747.47|4736.36|4736.36|0
1586430300000|2020-04-09 11:05:00|4741.94|4741.94|4738.3|4738.3|4745.23|4745.23|4737.96|4737.96|0
1586430600000|2020-04-09 11:10:00|4738.36|4738.36|4747.35|4747.35|4747.35|4747.35|4737.19|4737.19|0
1586430900000|2020-04-09 11:15:00|4747.08|4747.08|4750.82|4750.82|4752.03|4752.03|4747.08|4747.08|0
1586431200000|2020-04-09 11:20:00|4749.45|4749.45|4750.65|4750.65|4752.17|4752.17|4748.67|4748.67|0
1586431500000|2020-04-09 11:25:00|4750.41|4750.41|4739.95|4739.95|4750.41|4750.41|4739.95|4739.95|0
1586431800000|2020-04-09 11:30:00|4739.26|4739.26|4743.53|4743.53|4744.2|4744.2|4733|4733|0
1586432100000|2020-04-09 11:35:00|4742.48|4742.48|4737.97|4737.97|4742.48|4742.48|4736.6|4736.6|0
1586432400000|2020-04-09 11:40:00|4738.18|4738.18|4744.23|4744.23|4744.91|4744.91|4735.56|4735.56|0
1586432700000|2020-04-09 11:45:00|4743.99|4743.99|4764.67|4764.67|4767.01|4767.01|4742.55|4742.55|0
1586433000000|2020-04-09 11:50:00|4763.98|4763.98|4766.54|4766.54|4770.19|4770.19|4763.69|4763.69|0
1586433300000|2020-04-09 11:55:00|4766.78|4766.78|4759.42|4759.42|4770.86|4770.86|4759.42|4759.42|0
1586433600000|2020-04-09 12:00:00|4759.62|4759.62|4750.5|4750.5|4761.13|4761.13|4747.77|4747.77|0
1586433900000|2020-04-09 12:05:00|4749.13|4749.13|4753.59|4753.59|4753.59|4753.59|4748.19|4748.19|0
1586434200000|2020-04-09 12:10:00|4753.7|4753.7|4747.13|4747.13|4755.19|4755.19|4746.39|4746.39|0
1586434500000|2020-04-09 12:15:00|4748.5|4748.5|4749.42|4749.42|4750.68|4750.68|4745.22|4745.22|0
1586434800000|2020-04-09 12:20:00|4750.1|4750.1|4762.97|4762.97|4763.02|4763.02|4750.1|4750.1|0
1586435100000|2020-04-09 12:25:00|4762.28|4762.28|4769.47|4769.47|4772.11|4772.11|4762.28|4762.28|0
1586435400000|2020-04-09 12:30:00|4769.88|4769.88|4787.41|4787.41|4791.43|4791.43|4769.55|4769.55|0
1586435700000|2020-04-09 12:35:00|4786.72|4786.72|4781.25|4781.25|4787.14|4787.14|4780.43|4780.43|0
1586436000000|2020-04-09 12:40:00|4780.85|4780.85|4780.76|4780.76|4781.05|4781.05|4769.35|4769.35|0
1586436300000|2020-04-09 12:45:00|4780.96|4780.96|4786.83|4786.83|4788.47|4788.47|4778.94|4778.94|0
1586436600000|2020-04-09 12:50:00|4787|4787|4790.58|4790.58|4797.58|4797.58|4786.29|4786.29|0
1586436900000|2020-04-09 12:55:00|4790.72|4790.72|4789.36|4789.36|4794.03|4794.03|4782.59|4782.59|0
1586437200000|2020-04-09 13:00:00|4788.68|4788.68|4780.05|4780.05|4791.54|4791.54|4778.68|4778.68|0
1586437500000|2020-04-09 13:05:00|4780.26|4780.26|4787.99|4787.99|4788.68|4788.68|4780.26|4780.26|0
1586437800000|2020-04-09 13:10:00|4788.68|4788.68|4785.71|4785.71|4793.26|4793.26|4785.51|4785.51|0
1586438100000|2020-04-09 13:15:00|4785.91|4785.91|4786|4786|4787.99|4787.99|4778.9|4778.9|0
1586438400000|2020-04-09 13:20:00|4786.4|4786.4|4787.88|4787.88|4793.58|4793.58|4786.4|4786.4|0
1586438700000|2020-04-09 13:25:00|4788.57|4788.57|4780.09|4780.09|4790.33|4790.33|4780.09|4780.09|0
1586439000000|2020-04-09 13:30:00|4778.72|4778.72|4779.17|4779.17|4782.62|4782.62|4768.23|4768.23|0
1586439300000|2020-04-09 13:35:00|4779.85|4779.85|4794.84|4794.84|4794.84|4794.84|4779.42|4779.42|0
1586439600000|2020-04-09 13:40:00|4794.16|4794.16|4801.54|4801.54|4802.03|4802.03|4794.16|4794.16|0
1586439900000|2020-04-09 13:45:00|4801.81|4801.81|4804.05|4804.05|4809.36|4809.36|4801.12|4801.12|0
1586440200000|2020-04-09 13:50:00|4803.81|4803.81|4827.26|4827.26|4827.26|4827.26|4803.64|4803.64|0
1586440500000|2020-04-09 13:55:00|4827.15|4827.15|4830.94|4830.94|4839.04|4839.04|4826.46|4826.46|0
1586440800000|2020-04-09 14:00:00|4831.62|4831.62|4831.4|4831.4|4840.92|4840.92|4830.4|4830.4|0
1586441100000|2020-04-09 14:05:00|4830.8|4830.8|4828.6|4828.6|4832.63|4832.63|4824.46|4824.46|0
1586441400000|2020-04-09 14:10:00|4828.81|4828.81|4844.25|4844.25|4847.05|4847.05|4828.81|4828.81|0
1586441700000|2020-04-09 14:15:00|4844.94|4844.94|4842.22|4842.22|4847.28|4847.28|4837.52|4837.52|0
1586442000000|2020-04-09 14:20:00|4842.91|4842.91|4846.99|4846.99|4851.56|4851.56|4839.79|4839.79|0
1586442300000|2020-04-09 14:25:00|4849.05|4849.05|4856.31|4856.31|4861.43|4861.43|4845.73|4845.73|0
1586442600000|2020-04-09 14:30:00|4856.52|4856.52|4854.04|4854.04|4857.21|4857.21|4846.45|4846.45|0
1586442900000|2020-04-09 14:35:00|4854.72|4854.72|4858.32|4858.32|4862.2|4862.2|4849.33|4849.33|0
1586443200000|2020-04-09 14:40:00|4858.55|4858.55|4862.61|4862.61|4863.63|4863.63|4856.51|4856.51|0
1586443500000|2020-04-09 14:45:00|4862.34|4862.34|4864.19|4864.19|4868.86|4868.86|4862.34|4862.34|0
1586443800000|2020-04-09 14:50:00|4864.32|4864.32|4851.58|4851.58|4864.38|4864.38|4850.9|4850.9|0
1586444100000|2020-04-09 14:55:00|4852.26|4852.26|4851.95|4851.95|4854.86|4854.86|4847.25|4847.25|0
1586444400000|2020-04-09 15:00:00|4852.64|4852.64|4848.3|4848.3|4854.39|4854.39|4838.69|4838.69|0
1586444700000|2020-04-09 15:05:00|4848.99|4848.99|4851.7|4851.7|4854.1|4854.1|4843.72|4843.72|0
1586445000000|2020-04-09 15:10:00|4853.07|4853.07|4856.87|4856.87|4857.12|4857.12|4846.18|4846.18|0
1586445300000|2020-04-09 15:15:00|4857.1|4857.1|4844.87|4844.87|4858.61|4858.61|4843.11|4843.11|0
1586445600000|2020-04-09 15:20:00|4846.24|4846.24|4860.42|4860.42|4862.18|4862.18|4846.24|4846.24|0
1586445900000|2020-04-09 15:25:00|4860.37|4860.37|4884.8|4884.8|4886.03|4886.03|4859.23|4859.23|0
1586848500000|2020-04-14 07:15:00|4904.46|4904.46|4881.5|4881.5|4904.46|4904.46|4877.68|4877.68|0
1586848800000|2020-04-14 07:20:00|4881.27|4881.27|4855.39|4855.39|4881.97|4881.97|4855.39|4855.39|0
1586849100000|2020-04-14 07:25:00|4854.02|4854.02|4868.23|4868.23|4881.82|4881.82|4854.02|4854.02|0
1586849400000|2020-04-14 07:30:00|4868.06|4868.06|4879.76|4879.76|4883.39|4883.39|4867.52|4867.52|0
1586849700000|2020-04-14 07:35:00|4879.07|4879.07|4863.1|4863.1|4881.52|4881.52|4862.47|4862.47|0
1586850000000|2020-04-14 07:40:00|4863.44|4863.44|4877.94|4877.94|4877.94|4877.94|4863.44|4863.44|0
1586850300000|2020-04-14 07:45:00|4877.73|4877.73|4874.14|4874.14|4880.48|4880.48|4873.68|4873.68|0
1586850600000|2020-04-14 07:50:00|4873.67|4873.67|4870.89|4870.89|4877.01|4877.01|4870.75|4870.75|0
1586850900000|2020-04-14 07:55:00|4870.95|4870.95|4868.2|4868.2|4875.68|4875.68|4868.09|4868.09|0
1586851200000|2020-04-14 08:00:00|4868.43|4868.43|4888.86|4888.86|4888.86|4888.86|4861.13|4861.13|0
1586851500000|2020-04-14 08:05:00|4888.39|4888.39|4882.03|4882.03|4895.96|4895.96|4881.76|4881.76|0
1586851800000|2020-04-14 08:10:00|4881.76|4881.76|4875.27|4875.27|4885.75|4885.75|4870.78|4870.78|0
1586852100000|2020-04-14 08:15:00|4871.15|4871.15|4865.37|4865.37|4878.91|4878.91|4861.26|4861.26|0
1586852400000|2020-04-14 08:20:00|4865.43|4865.43|4863.28|4863.28|4867.49|4867.49|4859.08|4859.08|0
1586852700000|2020-04-14 08:25:00|4863.49|4863.49|4859.42|4859.42|4866.23|4866.23|4855.44|4855.44|0
1586853000000|2020-04-14 08:30:00|4858.72|4858.72|4851.4|4851.4|4858.78|4858.78|4850.72|4850.72|0
1586853300000|2020-04-14 08:35:00|4852.09|4852.09|4844.88|4844.88|4852.63|4852.63|4844.88|4844.88|0
1586853600000|2020-04-14 08:40:00|4845.72|4845.72|4843.15|4843.15|4850.27|4850.27|4842.91|4842.91|0
1586853900000|2020-04-14 08:45:00|4842.94|4842.94|4831.22|4831.22|4842.94|4842.94|4831.22|4831.22|0
1586854200000|2020-04-14 08:50:00|4830.17|4830.17|4824.6|4824.6|4832.57|4832.57|4822.9|4822.9|0
1586854500000|2020-04-14 08:55:00|4829.18|4829.18|4840.41|4840.41|4840.88|4840.88|4829.18|4829.18|0
1586854800000|2020-04-14 09:00:00|4841.1|4841.1|4861.98|4861.98|4865.01|4865.01|4840.76|4840.76|0
1586855100000|2020-04-14 09:05:00|4866.1|4866.1|4854.87|4854.87|4866.73|4866.73|4854.64|4854.64|0
1586855400000|2020-04-14 09:10:00|4855.34|4855.34|4853.75|4853.75|4860.57|4860.57|4853.75|4853.75|0
1586855700000|2020-04-14 09:15:00|4853.98|4853.98|4839.58|4839.58|4853.98|4853.98|4838.26|4838.26|0
1586856000000|2020-04-14 09:20:00|4840.27|4840.27|4848.88|4848.88|4852.57|4852.57|4836.42|4836.42|0
1586856300000|2020-04-14 09:25:00|4850.26|4850.26|4862.42|4862.42|4863.11|4863.11|4849.32|4849.32|0
1586856600000|2020-04-14 09:30:00|4862.82|4862.82|4859.39|4859.39|4868.07|4868.07|4859.39|4859.39|0
1586856900000|2020-04-14 09:35:00|4860.07|4860.07|4860.88|4860.88|4860.88|4860.88|4855.16|4855.16|0
1586857200000|2020-04-14 09:40:00|4860.59|4860.59|4864.09|4864.09|4866.81|4866.81|4860.19|4860.19|0
1586857500000|2020-04-14 09:45:00|4865.03|4865.03|4862.84|4862.84|4867.78|4867.78|4861.87|4861.87|0
1586857800000|2020-04-14 09:50:00|4862.16|4862.16|4861.83|4861.83|4864.21|4864.21|4861.41|4861.41|0
1586858100000|2020-04-14 09:55:00|4862.37|4862.37|4871.44|4871.44|4871.78|4871.78|4861.09|4861.09|0
1586858400000|2020-04-14 10:00:00|4870.76|4870.76|4867.99|4867.99|4870.76|4870.76|4866.24|4866.24|0
1586858700000|2020-04-14 10:05:00|4867.94|4867.94|4860.82|4860.82|4867.94|4867.94|4860.82|4860.82|0
1586859000000|2020-04-14 10:10:00|4861.09|4861.09|4865.35|4865.35|4866.29|4866.29|4856.87|4856.87|0
1586859300000|2020-04-14 10:15:00|4865.18|4865.18|4859.3|4859.3|4865.18|4865.18|4858.03|4858.03|0
1586859600000|2020-04-14 10:20:00|4859.24|4859.24|4866.63|4866.63|4866.89|4866.89|4857.58|4857.58|0
1586859900000|2020-04-14 10:25:00|4867.32|4867.32|4865.28|4865.28|4867.32|4867.32|4862.17|4862.17|0
1586860200000|2020-04-14 10:30:00|4865.75|4865.75|4861.66|4861.66|4866.24|4866.24|4860.22|4860.22|0
1586860500000|2020-04-14 10:35:00|4862.34|4862.34|4861.9|4861.9|4863.98|4863.98|4860|4860|0
1586860800000|2020-04-14 10:40:00|4862.14|4862.14|4856.92|4856.92|4862.14|4862.14|4856.92|4856.92|0
1586861100000|2020-04-14 10:45:00|4857.19|4857.19|4850.79|4850.79|4857.32|4857.32|4850.79|4850.79|0
1586861400000|2020-04-14 10:50:00|4851.48|4851.48|4858.4|4858.4|4858.9|4858.9|4851.42|4851.42|0
1586861700000|2020-04-14 10:55:00|4855.55|4855.55|4867.45|4867.45|4867.54|4867.54|4855.28|4855.28|0
1586862000000|2020-04-14 11:00:00|4861.96|4861.96|4858.13|4858.13|4867.54|4867.54|4857.99|4857.99|0
1586862300000|2020-04-14 11:05:00|4857.72|4857.72|4852.78|4852.78|4858.1|4858.1|4849.4|4849.4|0
1586862600000|2020-04-14 11:10:00|4851.97|4851.97|4854.89|4854.89|4855.97|4855.97|4846|4846|0
1586862900000|2020-04-14 11:15:00|4855.02|4855.02|4842.06|4842.06|4856.74|4856.74|4840.55|4840.55|0
1586863200000|2020-04-14 11:20:00|4841.72|4841.72|4838.83|4838.83|4843.69|4843.69|4838.83|4838.83|0
1586863500000|2020-04-14 11:25:00|4839.64|4839.64|4852.88|4852.88|4852.88|4852.88|4839.64|4839.64|0
1586863800000|2020-04-14 11:30:00|4852.75|4852.75|4849.3|4849.3|4853.34|4853.34|4848.04|4848.04|0
1586864100000|2020-04-14 11:35:00|4849.51|4849.51|4849.83|4849.83|4849.96|4849.96|4847.62|4847.62|0
1586864400000|2020-04-14 11:40:00|4850.52|4850.52|4853.09|4853.09|4853.09|4853.09|4842.09|4842.09|0
1586864700000|2020-04-14 11:45:00|4852.86|4852.86|4857.01|4857.01|4857.01|4857.01|4848.5|4848.5|0
1586865000000|2020-04-14 11:50:00|4856.34|4856.34|4850.88|4850.88|4856.34|4856.34|4849.67|4849.67|0
1586865300000|2020-04-14 11:55:00|4850.53|4850.53|4839.21|4839.21|4850.53|4850.53|4837.96|4837.96|0
1586865600000|2020-04-14 12:00:00|4839.91|4839.91|4844.93|4844.93|4845.56|4845.56|4837.74|4837.74|0
1586865900000|2020-04-14 12:05:00|4845.4|4845.4|4836.39|4836.39|4851.63|4851.63|4834.52|4834.52|0
1586866200000|2020-04-14 12:10:00|4835.02|4835.02|4847.78|4847.78|4848.19|4848.19|4832.96|4832.96|0
1586866500000|2020-04-14 12:15:00|4845.04|4845.04|4864.35|4864.35|4865.91|4865.91|4844.34|4844.34|0
1586866800000|2020-04-14 12:20:00|4865.02|4865.02|4877.48|4877.48|4878.19|4878.19|4865.02|4865.02|0
1586867100000|2020-04-14 12:25:00|4877.08|4877.08|4858.39|4858.39|4877.14|4877.14|4858.25|4858.25|0
1586867400000|2020-04-14 12:30:00|4857.7|4857.7|4854.45|4854.45|4857.7|4857.7|4848.38|4848.38|0
1586867700000|2020-04-14 12:35:00|4855.82|4855.82|4846.45|4846.45|4858.26|4858.26|4846.03|4846.03|0
1586868000000|2020-04-14 12:40:00|4847.82|4847.82|4844.11|4844.11|4848.24|4848.24|4844.11|4844.11|0
1586868300000|2020-04-14 12:45:00|4844.57|4844.57|4844.13|4844.13|4849.39|4849.39|4843.44|4843.44|0
1586868600000|2020-04-14 12:50:00|4843.44|4843.44|4834.66|4834.66|4843.44|4843.44|4832.55|4832.55|0
1586868900000|2020-04-14 12:55:00|4834.95|4834.95|4829.56|4829.56|4838.72|4838.72|4828.87|4828.87|0
1586869200000|2020-04-14 13:00:00|4829.1|4829.1|4834.52|4834.52|4837.96|4837.96|4827.29|4827.29|0
1586869500000|2020-04-14 13:05:00|4832.46|4832.46|4840.82|4840.82|4840.82|4840.82|4829.17|4829.17|0
1586869800000|2020-04-14 13:10:00|4841.06|4841.06|4850.55|4850.55|4853.09|4853.09|4841.06|4841.06|0
1586870100000|2020-04-14 13:15:00|4850.49|4850.49|4849.03|4849.03|4855.13|4855.13|4848.22|4848.22|0
1586870400000|2020-04-14 13:20:00|4848.63|4848.63|4844.06|4844.06|4848.73|4848.73|4842.58|4842.58|0
1586870700000|2020-04-14 13:25:00|4843.94|4843.94|4838.7|4838.7|4847.65|4847.65|4838.7|4838.7|0
1586871000000|2020-04-14 13:30:00|4840.07|4840.07|4856.5|4856.5|4856.5|4856.5|4836.91|4836.91|0
1586871300000|2020-04-14 13:35:00|4856.09|4856.09|4863.55|4863.55|4866.98|4866.98|4854.79|4854.79|0
1586871600000|2020-04-14 13:40:00|4863.61|4863.61|4855.26|4855.26|4863.72|4863.72|4850.74|4850.74|0
1586871900000|2020-04-14 13:45:00|4855.39|4855.39|4867.76|4867.76|4869.07|4869.07|4851.24|4851.24|0
1586872200000|2020-04-14 13:50:00|4867.56|4867.56|4861.49|4861.49|4869.33|4869.33|4860.82|4860.82|0
1586872500000|2020-04-14 13:55:00|4861.03|4861.03|4852.79|4852.79|4861.1|4861.1|4850.63|4850.63|0
1586872800000|2020-04-14 14:00:00|4853.47|4853.47|4850.93|4850.93|4860.01|4860.01|4847.38|4847.38|0
1586873100000|2020-04-14 14:05:00|4850.39|4850.39|4854.55|4854.55|4854.55|4854.55|4834.57|4834.57|0
1586873400000|2020-04-14 14:10:00|4854.14|4854.14|4856.59|4856.59|4863.09|4863.09|4851.87|4851.87|0
1586873700000|2020-04-14 14:15:00|4858.64|4858.64|4859.79|4859.79|4860.75|4860.75|4854.59|4854.59|0
1586874000000|2020-04-14 14:20:00|4859.1|4859.1|4871.4|4871.4|4872.77|4872.77|4854.1|4854.1|0
1586874300000|2020-04-14 14:25:00|4870.72|4870.72|4876|4876|4880.16|4880.16|4867.06|4867.06|0
1586874600000|2020-04-14 14:30:00|4874.63|4874.63|4877.01|4877.01|4877.97|4877.97|4861.87|4861.87|0
1586874900000|2020-04-14 14:35:00|4876.73|4876.73|4870.27|4870.27|4879.26|4879.26|4867.04|4867.04|0
1586875200000|2020-04-14 14:40:00|4870.5|4870.5|4864.65|4864.65|4870.5|4870.5|4861.18|4861.18|0
1586875500000|2020-04-14 14:45:00|4865.11|4865.11|4852.12|4852.12|4865.11|4865.11|4850.85|4850.85|0
1586875800000|2020-04-14 14:50:00|4852.33|4852.33|4842.7|4842.7|4854.83|4854.83|4842.51|4842.51|0
1586876100000|2020-04-14 14:55:00|4843.38|4843.38|4851.29|4851.29|4853.64|4853.64|4843.38|4843.38|0
1586876400000|2020-04-14 15:00:00|4852.66|4852.66|4842.91|4842.91|4856.68|4856.68|4842.91|4842.91|0
1586876700000|2020-04-14 15:05:00|4843.14|4843.14|4850.01|4850.01|4850.01|4850.01|4836.23|4836.23|0
1586877000000|2020-04-14 15:10:00|4850.25|4850.25|4853.37|4853.37|4854.38|4854.38|4849.3|4849.3|0
1586877300000|2020-04-14 15:15:00|4853.5|4853.5|4845.57|4845.57|4854.02|4854.02|4844.89|4844.89|0
1586877600000|2020-04-14 15:20:00|4845.52|4845.52|4856.45|4856.45|4856.45|4856.45|4844.31|4844.31|0
1586877900000|2020-04-14 15:25:00|4856.56|4856.56|4850.51|4850.51|4858.45|4858.45|4841.75|4841.75|0
1586934900000|2020-04-15 07:15:00|4881.94|4881.94|4872.73|4872.73|4887.39|4887.39|4868.94|4868.94|0
1586935200000|2020-04-15 07:20:00|4873.36|4873.36|4869.37|4869.37|4881.38|4881.38|4868.48|4868.48|0
1586935500000|2020-04-15 07:25:00|4870.05|4870.05|4893.11|4893.11|4893.11|4893.11|4869.37|4869.37|0
1586935800000|2020-04-15 07:30:00|4892.43|4892.43|4895.19|4895.19|4899.14|4899.14|4885.65|4885.65|0
1586936100000|2020-04-15 07:35:00|4896.7|4896.7|4886.01|4886.01|4897.8|4897.8|4884.84|4884.84|0
1586936400000|2020-04-15 07:40:00|4884.8|4884.8|4867.47|4867.47|4885.41|4885.41|4866.51|4866.51|0
1586936700000|2020-04-15 07:45:00|4867.74|4867.74|4846.62|4846.62|4867.74|4867.74|4846.21|4846.21|0
1586937000000|2020-04-15 07:50:00|4848.68|4848.68|4844.74|4844.74|4851|4851|4838.4|4838.4|0
1586937300000|2020-04-15 07:55:00|4845.15|4845.15|4837.78|4837.78|4848.9|4848.9|4837.6|4837.6|0
1586937600000|2020-04-15 08:00:00|4832.98|4832.98|4836.97|4836.97|4841.99|4841.99|4832.98|4832.98|0
1586937900000|2020-04-15 08:05:00|4836.77|4836.77|4838.53|4838.53|4850.07|4850.07|4836.77|4836.77|0
1586938200000|2020-04-15 08:10:00|4839.21|4839.21|4845.97|4845.97|4847.41|4847.41|4838.14|4838.14|0
1586938500000|2020-04-15 08:15:00|4846.37|4846.37|4844.49|4844.49|4846.37|4846.37|4839.14|4839.14|0
1586938800000|2020-04-15 08:20:00|4844.9|4844.9|4852.3|4852.3|4857.12|4857.12|4844.9|4844.9|0
1586939100000|2020-04-15 08:25:00|4851.88|4851.88|4850.4|4850.4|4854.73|4854.73|4847.73|4847.73|0
1586939400000|2020-04-15 08:30:00|4851.77|4851.77|4841.3|4841.3|4852.69|4852.69|4841.3|4841.3|0
1586939700000|2020-04-15 08:35:00|4840.61|4840.61|4819.78|4819.78|4840.61|4840.61|4819.4|4819.4|0
1586940000000|2020-04-15 08:40:00|4819.72|4819.72|4820.68|4820.68|4821.5|4821.5|4814.94|4814.94|0
1586940300000|2020-04-15 08:45:00|4819.32|4819.32|4811.99|4811.99|4819.47|4819.47|4810.64|4810.64|0
1586940600000|2020-04-15 08:50:00|4811.08|4811.08|4801.18|4801.18|4811.08|4811.08|4797.26|4797.26|0
1586940900000|2020-04-15 08:55:00|4799.12|4799.12|4793.62|4793.62|4800.48|4800.48|4793.62|4793.62|0
1586941200000|2020-04-15 09:00:00|4792.93|4792.93|4793.01|4793.01|4797.27|4797.27|4789.54|4789.54|0
1586941500000|2020-04-15 09:05:00|4793.7|4793.7|4806.4|4806.4|4807.99|4807.99|4792.75|4792.75|0
1586941800000|2020-04-15 09:10:00|4806.06|4806.06|4810.54|4810.54|4813.06|4813.06|4805.05|4805.05|0
1586942100000|2020-04-15 09:15:00|4810.68|4810.68|4805.87|4805.87|4811.97|4811.97|4803.21|4803.21|0
1586942400000|2020-04-15 09:20:00|4806.21|4806.21|4812.53|4812.53|4812.99|4812.99|4806.21|4806.21|0
1586942700000|2020-04-15 09:25:00|4812.73|4812.73|4802.49|4802.49|4813.97|4813.97|4802.49|4802.49|0
1586943000000|2020-04-15 09:30:00|4802.84|4802.84|4797.23|4797.23|4803.23|4803.23|4797.23|4797.23|0
1586943300000|2020-04-15 09:35:00|4797.47|4797.47|4794.51|4794.51|4797.7|4797.7|4786.35|4786.35|0
1586943600000|2020-04-15 09:40:00|4795.19|4795.19|4802.43|4802.43|4809.02|4809.02|4792.04|4792.04|0
1586943900000|2020-04-15 09:45:00|4802.3|4802.3|4800.73|4800.73|4804.01|4804.01|4800.16|4800.16|0
1586944200000|2020-04-15 09:50:00|4800.32|4800.32|4798.55|4798.55|4800.86|4800.86|4791.18|4791.18|0
1586944500000|2020-04-15 09:55:00|4797.86|4797.86|4799.32|4799.32|4800.52|4800.52|4795.77|4795.77|0
1586944800000|2020-04-15 10:00:00|4799.78|4799.78|4817.28|4817.28|4817.28|4817.28|4798.86|4798.86|0
1586945100000|2020-04-15 10:05:00|4816.59|4816.59|4810.57|4810.57|4816.84|4816.84|4809.2|4809.2|0
1586945400000|2020-04-15 10:10:00|4811.66|4811.66|4812.55|4812.55|4815.79|4815.79|4811.53|4811.53|0
1586945700000|2020-04-15 10:15:00|4813.24|4813.24|4812.47|4812.47|4814.26|4814.26|4809.9|4809.9|0
1586946000000|2020-04-15 10:20:00|4812.7|4812.7|4807.51|4807.51|4814.21|4814.21|4804.65|4804.65|0
1586946300000|2020-04-15 10:25:00|4807.72|4807.72|4803.58|4803.58|4808.11|4808.11|4803.08|4803.08|0
1586946600000|2020-04-15 10:30:00|4803.98|4803.98|4801.11|4801.11|4804.33|4804.33|4798.37|4798.37|0
1586946900000|2020-04-15 10:35:00|4800.69|4800.69|4807.66|4807.66|4807.79|4807.79|4797.72|4797.72|0
1586947200000|2020-04-15 10:40:00|4807.83|4807.83|4789.49|4789.49|4807.83|4807.83|4788.75|4788.75|0
1586947500000|2020-04-15 10:45:00|4788.11|4788.11|4784.5|4784.5|4788.63|4788.63|4781.35|4781.35|0
1586947800000|2020-04-15 10:50:00|4783.13|4783.13|4781.46|4781.46|4786.64|4786.64|4780.09|4780.09|0
1586948100000|2020-04-15 10:55:00|4781.6|4781.6|4783.84|4783.84|4785.5|4785.5|4778.57|4778.57|0
1586948400000|2020-04-15 11:00:00|4785.7|4785.7|4784.12|4784.12|4792.27|4792.27|4782.6|4782.6|0
1586948700000|2020-04-15 11:05:00|4783.83|4783.83|4780.32|4780.32|4783.83|4783.83|4778.91|4778.91|0
1586949000000|2020-04-15 11:10:00|4781.01|4781.01|4781.6|4781.6|4784.35|4784.35|4777.63|4777.63|0
1586949300000|2020-04-15 11:15:00|4782.28|4782.28|4782.17|4782.17|4783.09|4783.09|4776.33|4776.33|0
1586949600000|2020-04-15 11:20:00|4782.85|4782.85|4788.73|4788.73|4794.22|4794.22|4782.85|4782.85|0
1586949900000|2020-04-15 11:25:00|4789.42|4789.42|4803.71|4803.71|4803.71|4803.71|4789.42|4789.42|0
1586950200000|2020-04-15 11:30:00|4803.89|4803.89|4807.62|4807.62|4808.28|4808.28|4801.59|4801.59|0
1586950500000|2020-04-15 11:35:00|4807.68|4807.68|4798.52|4798.52|4808.59|4808.59|4797.84|4797.84|0
1586950800000|2020-04-15 11:40:00|4797.55|4797.55|4786.16|4786.16|4797.98|4797.98|4785.63|4785.63|0
1586951100000|2020-04-15 11:45:00|4786.33|4786.33|4784.08|4784.08|4792.12|4792.12|4784.08|4784.08|0
1586951400000|2020-04-15 11:50:00|4784.76|4784.76|4776.78|4776.78|4784.76|4784.76|4776.78|4776.78|0
1586951700000|2020-04-15 11:55:00|4777.47|4777.47|4782.42|4782.42|4787.13|4787.13|4777.47|4777.47|0
1586952000000|2020-04-15 12:00:00|4780.86|4780.86|4781.34|4781.34|4784.63|4784.63|4774.54|4774.54|0
1586952300000|2020-04-15 12:05:00|4780.65|4780.65|4781.91|4781.91|4783.01|4783.01|4778.23|4778.23|0
1586952600000|2020-04-15 12:10:00|4782.59|4782.59|4777.02|4777.02|4782.59|4782.59|4775.18|4775.18|0
1586952900000|2020-04-15 12:15:00|4777.7|4777.7|4778.4|4778.4|4779.94|4779.94|4777.18|4777.18|0
1586953200000|2020-04-15 12:20:00|4778.57|4778.57|4770.67|4770.67|4778.57|4778.57|4770.44|4770.44|0
1586953500000|2020-04-15 12:25:00|4770.91|4770.91|4783.57|4783.57|4785.32|4785.32|4769.09|4769.09|0
1586953800000|2020-04-15 12:30:00|4782.88|4782.88|4779.88|4779.88|4786.78|4786.78|4777.1|4777.1|0
1586954100000|2020-04-15 12:35:00|4779.2|4779.2|4779.69|4779.69|4782.41|4782.41|4772.67|4772.67|0
1586954400000|2020-04-15 12:40:00|4780.38|4780.38|4782.59|4782.59|4784.33|4784.33|4780.38|4780.38|0
1586954700000|2020-04-15 12:45:00|4782.83|4782.83|4782.13|4782.13|4783.44|4783.44|4778.02|4778.02|0
1586955000000|2020-04-15 12:50:00|4782.81|4782.81|4769.24|4769.24|4782.81|4782.81|4768.69|4768.69|0
1586955300000|2020-04-15 12:55:00|4769.42|4769.42|4759.21|4759.21|4771.36|4771.36|4758.85|4758.85|0
1586955600000|2020-04-15 13:00:00|4759.08|4759.08|4762.44|4762.44|4765.38|4765.38|4755.6|4755.6|0
1586955900000|2020-04-15 13:05:00|4761.76|4761.76|4763.19|4763.19|4763.67|4763.67|4753.56|4753.56|0
1586956200000|2020-04-15 13:10:00|4763.05|4763.05|4764.36|4764.36|4767.89|4767.89|4760.92|4760.92|0
1586956500000|2020-04-15 13:15:00|4763.68|4763.68|4756.54|4756.54|4764.17|4764.17|4756.54|4756.54|0
1586956800000|2020-04-15 13:20:00|4755.16|4755.16|4770.65|4770.65|4770.65|4770.65|4755.16|4755.16|0
1586957100000|2020-04-15 13:25:00|4771.07|4771.07|4780.32|4780.32|4784.44|4784.44|4770.86|4770.86|0
1586957400000|2020-04-15 13:30:00|4780.55|4780.55|4786.09|4786.09|4794.79|4794.79|4779.88|4779.88|0
1586957700000|2020-04-15 13:35:00|4785.92|4785.92|4779.38|4779.38|4786.79|4786.79|4775.67|4775.67|0
1586958000000|2020-04-15 13:40:00|4779.61|4779.61|4776.29|4776.29|4779.84|4779.84|4772.65|4772.65|0
1586958300000|2020-04-15 13:45:00|4776.15|4776.15|4793.02|4793.02|4795.76|4795.76|4775.31|4775.31|0
1586958600000|2020-04-15 13:50:00|4792.62|4792.62|4788.74|4788.74|4795.41|4795.41|4788.74|4788.74|0
1586958900000|2020-04-15 13:55:00|4786.82|4786.82|4783.15|4783.15|4786.82|4786.82|4779.12|4779.12|0
1586959200000|2020-04-15 14:00:00|4782.47|4782.47|4778.61|4778.61|4784.6|4784.6|4776.6|4776.6|0
1586959500000|2020-04-15 14:05:00|4778.75|4778.75|4792.95|4792.95|4793.64|4793.64|4778.1|4778.1|0
1586959800000|2020-04-15 14:10:00|4792.75|4792.75|4788.7|4788.7|4798.71|4798.71|4788.56|4788.56|0
1586960100000|2020-04-15 14:15:00|4788.01|4788.01|4775.78|4775.78|4790.81|4790.81|4775.32|4775.32|0
1586960400000|2020-04-15 14:20:00|4775.95|4775.95|4793.79|4793.79|4798.26|4798.26|4775.95|4775.95|0
1586960700000|2020-04-15 14:25:00|4793.66|4793.66|4795.34|4795.34|4799.18|4799.18|4787.41|4787.41|0
1586961000000|2020-04-15 14:30:00|4794.87|4794.87|4799.96|4799.96|4800.8|4800.8|4791.86|4791.86|0
1586961300000|2020-04-15 14:35:00|4800.02|4800.02|4797.34|4797.34|4804.96|4804.96|4792.89|4792.89|0
1586961600000|2020-04-15 14:40:00|4797.57|4797.57|4801.33|4801.33|4804.66|4804.66|4790.24|4790.24|0
1586961900000|2020-04-15 14:45:00|4800.65|4800.65|4804.07|4804.07|4808.77|4808.77|4800.65|4800.65|0
1586962200000|2020-04-15 14:50:00|4803.87|4803.87|4795.53|4795.53|4803.87|4803.87|4790.56|4790.56|0
1586962500000|2020-04-15 14:55:00|4795.3|4795.3|4799.22|4799.22|4802.57|4802.57|4790.59|4790.59|0
1586962800000|2020-04-15 15:00:00|4798.95|4798.95|4803.08|4803.08|4804.97|4804.97|4796.42|4796.42|0
1586963100000|2020-04-15 15:05:00|4803.77|4803.77|4802.79|4802.79|4806.71|4806.71|4801|4801|0
1586963400000|2020-04-15 15:10:00|4802.9|4802.9|4800.36|4800.36|4804.24|4804.24|4798.83|4798.83|0
1586963700000|2020-04-15 15:15:00|4800.59|4800.59|4792.58|4792.58|4801.66|4801.66|4790.39|4790.39|0
1586964000000|2020-04-15 15:20:00|4791.9|4791.9|4783.66|4783.66|4791.97|4791.97|4776.94|4776.94|0
1586964300000|2020-04-15 15:25:00|4784.34|4784.34|4806.5|4806.5|4806.5|4806.5|4781.82|4781.82|0
1587021300000|2020-04-16 07:15:00|4810.18|4810.18|4809.52|4809.52|4827.56|4827.56|4809.52|4809.52|0
1587021600000|2020-04-16 07:20:00|4810.89|4810.89|4808.88|4808.88|4812.59|4812.59|4808.15|4808.15|0
1587021900000|2020-04-16 07:25:00|4808.67|4808.67|4799.89|4799.89|4810.61|4810.61|4799.72|4799.72|0
1587022200000|2020-04-16 07:30:00|4800.57|4800.57|4816.94|4816.94|4816.94|4816.94|4800.57|4800.57|0
1587022500000|2020-04-16 07:35:00|4817.21|4817.21|4816.5|4816.5|4818.11|4818.11|4805.93|4805.93|0
1587022800000|2020-04-16 07:40:00|4815.99|4815.99|4815.97|4815.97|4820.38|4820.38|4813.95|4813.95|0
1587023100000|2020-04-16 07:45:00|4816.66|4816.66|4817.03|4817.03|4823.45|4823.45|4813.09|4813.09|0
1587023400000|2020-04-16 07:50:00|4817.72|4817.72|4821.5|4821.5|4827.68|4827.68|4812.99|4812.99|0
1587023700000|2020-04-16 07:55:00|4821.9|4821.9|4826.57|4826.57|4829.77|4829.77|4817.06|4817.06|0
1587024000000|2020-04-16 08:00:00|4827.25|4827.25|4821.27|4821.27|4827.35|4827.35|4816.51|4816.51|0
1587024300000|2020-04-16 08:05:00|4822.64|4822.64|4836.67|4836.67|4836.67|4836.67|4822.64|4822.64|0
1587024600000|2020-04-16 08:10:00|4836.53|4836.53|4834.73|4834.73|4847.13|4847.13|4832.93|4832.93|0
1587024900000|2020-04-16 08:15:00|4835.27|4835.27|4834.18|4834.18|4838.84|4838.84|4833.58|4833.58|0
1587025200000|2020-04-16 08:20:00|4833.97|4833.97|4825.61|4825.61|4836.32|4836.32|4825.19|4825.19|0
1587025500000|2020-04-16 08:25:00|4825.4|4825.4|4814.74|4814.74|4825.61|4825.61|4814.47|4814.47|0
1587025800000|2020-04-16 08:30:00|4814.5|4814.5|4823.44|4823.44|4823.44|4823.44|4814.5|4814.5|0
1587026100000|2020-04-16 08:35:00|4823.61|4823.61|4828.01|4828.01|4830.61|4830.61|4823.03|4823.03|0
1587026400000|2020-04-16 08:40:00|4827.74|4827.74|4829.87|4829.87|4829.87|4829.87|4823.24|4823.24|0
1587026700000|2020-04-16 08:45:00|4827.81|4827.81|4820.26|4820.26|4827.81|4827.81|4820.04|4820.04|0
1587027000000|2020-04-16 08:50:00|4819.85|4819.85|4833.44|4833.44|4834.51|4834.51|4819.71|4819.71|0
1587027300000|2020-04-16 08:55:00|4832.75|4832.75|4828.88|4828.88|4833.34|4833.34|4828.88|4828.88|0
1587027600000|2020-04-16 09:00:00|4828.74|4828.74|4826.67|4826.67|4831.48|4831.48|4821.2|4821.2|0
1587027900000|2020-04-16 09:05:00|4826.94|4826.94|4837.81|4837.81|4844.67|4844.67|4826.94|4826.94|0
1587028200000|2020-04-16 09:10:00|4838.08|4838.08|4840.1|4840.1|4841.13|4841.13|4835.42|4835.42|0
1587028500000|2020-04-16 09:15:00|4839.7|4839.7|4844.59|4844.59|4844.59|4844.59|4836.55|4836.55|0
1587028800000|2020-04-16 09:20:00|4844.87|4844.87|4841.48|4841.48|4849.44|4849.44|4841.38|4841.38|0
1587029100000|2020-04-16 09:25:00|4841.75|4841.75|4834.67|4834.67|4845.28|4845.28|4834.67|4834.67|0
1587029400000|2020-04-16 09:30:00|4834.38|4834.38|4838.98|4838.98|4839.48|4839.48|4832.44|4832.44|0
1587029700000|2020-04-16 09:35:00|4839.38|4839.38|4832.06|4832.06|4839.38|4839.38|4830.76|4830.76|0
1587030000000|2020-04-16 09:40:00|4832.74|4832.74|4836.57|4836.57|4836.92|4836.92|4832.67|4832.67|0
1587030300000|2020-04-16 09:45:00|4835.88|4835.88|4834.35|4834.35|4835.88|4835.88|4831.2|4831.2|0
1587030600000|2020-04-16 09:50:00|4835.03|4835.03|4829.88|4829.88|4836.64|4836.64|4829.88|4829.88|0
1587030900000|2020-04-16 09:55:00|4829.65|4829.65|4828.82|4828.82|4830.38|4830.38|4827.57|4827.57|0
1587031200000|2020-04-16 10:00:00|4830.15|4830.15|4827.7|4827.7|4832.46|4832.46|4827.7|4827.7|0
1587031500000|2020-04-16 10:05:00|4827.01|4827.01|4821.84|4821.84|4827.28|4827.28|4819.09|4819.09|0
1587031800000|2020-04-16 10:10:00|4819.78|4819.78|4830.93|4830.93|4830.93|4830.93|4819.78|4819.78|0
1587032100000|2020-04-16 10:15:00|4830.52|4830.52|4842.1|4842.1|4843.47|4843.47|4830.52|4830.52|0
1587032400000|2020-04-16 10:20:00|4843.04|4843.04|4844.18|4844.18|4845.26|4845.26|4842.44|4842.44|0
1587032700000|2020-04-16 10:25:00|4844.31|4844.31|4851.88|4851.88|4851.88|4851.88|4844.25|4844.25|0
1587033000000|2020-04-16 10:30:00|4852.01|4852.01|4850.75|4850.75|4854.19|4854.19|4850.31|4850.31|0
1587033300000|2020-04-16 10:35:00|4850.07|4850.07|4850.93|4850.93|4858.65|4858.65|4849.23|4849.23|0
1587033600000|2020-04-16 10:40:00|4850.79|4850.79|4849.81|4849.81|4854.16|4854.16|4849.81|4849.81|0
1587033900000|2020-04-16 10:45:00|4851.18|4851.18|4853.1|4853.1|4856.07|4856.07|4851.18|4851.18|0
1587034200000|2020-04-16 10:50:00|4853.04|4853.04|4854.69|4854.69|4855.6|4855.6|4851.84|4851.84|0
1587034500000|2020-04-16 10:55:00|4854|4854|4859.64|4859.64|4859.64|4859.64|4851.15|4851.15|0
1587034800000|2020-04-16 11:00:00|4853.47|4853.47|4857.34|4857.34|4863.58|4863.58|4853.47|4853.47|0
1587035100000|2020-04-16 11:05:00|4855.97|4855.97|4860.93|4860.93|4860.93|4860.93|4852.57|4852.57|0
1587035400000|2020-04-16 11:10:00|4861.62|4861.62|4868.63|4868.63|4868.63|4868.63|4860.3|4860.3|0
1587035700000|2020-04-16 11:15:00|4867.26|4867.26|4861.42|4861.42|4867.26|4867.26|4861.42|4861.42|0
1587036000000|2020-04-16 11:20:00|4861.56|4861.56|4859.59|4859.59|4864.91|4864.91|4858.49|4858.49|0
1587036300000|2020-04-16 11:25:00|4859.3|4859.3|4870.68|4870.68|4870.68|4870.68|4859.3|4859.3|0
1587036600000|2020-04-16 11:30:00|4871.37|4871.37|4863.54|4863.54|4871.37|4871.37|4858.3|4858.3|0
1587036900000|2020-04-16 11:35:00|4862.17|4862.17|4875.49|4875.49|4875.49|4875.49|4861.76|4861.76|0
1587037200000|2020-04-16 11:40:00|4875.76|4875.76|4882.63|4882.63|4883.25|4883.25|4875.48|4875.48|0
1587037500000|2020-04-16 11:45:00|4881.94|4881.94|4883.82|4883.82|4887.31|4887.31|4881.94|4881.94|0
1587037800000|2020-04-16 11:50:00|4883.65|4883.65|4894.15|4894.15|4895.98|4895.98|4883.48|4883.48|0
1587038100000|2020-04-16 11:55:00|4893.15|4893.15|4880.66|4880.66|4893.15|4893.15|4880.11|4880.11|0
1587038400000|2020-04-16 12:00:00|4879.57|4879.57|4880.62|4880.62|4883.95|4883.95|4873.38|4873.38|0
1587038700000|2020-04-16 12:05:00|4879.76|4879.76|4884.84|4884.84|4885.53|4885.53|4877.02|4877.02|0
1587039000000|2020-04-16 12:10:00|4884.61|4884.61|4877.82|4877.82|4884.61|4884.61|4876.6|4876.6|0
1587039300000|2020-04-16 12:15:00|4878.03|4878.03|4873.58|4873.58|4879.79|4879.79|4872.87|4872.87|0
1587039600000|2020-04-16 12:20:00|4873.69|4873.69|4877.8|4877.8|4878.62|4878.62|4873.44|4873.44|0
1587039900000|2020-04-16 12:25:00|4878.33|4878.33|4886.46|4886.46|4886.46|4886.46|4876.28|4876.28|0
1587040200000|2020-04-16 12:30:00|4891.08|4891.08|4886.97|4886.97|4899|4899|4886.51|4886.51|0
1587040500000|2020-04-16 12:35:00|4887.2|4887.2|4882|4882|4887.54|4887.54|4881.54|4881.54|0
1587040800000|2020-04-16 12:40:00|4881.77|4881.77|4882.47|4882.47|4885.2|4885.2|4878.33|4878.33|0
1587041100000|2020-04-16 12:45:00|4881.02|4881.02|4886.74|4886.74|4887.48|4887.48|4881.02|4881.02|0
1587041400000|2020-04-16 12:50:00|4886.85|4886.85|4897.73|4897.73|4897.84|4897.84|4886.85|4886.85|0
1587041700000|2020-04-16 12:55:00|4898.27|4898.27|4904.37|4904.37|4904.86|4904.86|4898.27|4898.27|0
1587042000000|2020-04-16 13:00:00|4903.46|4903.46|4902.53|4902.53|4904.4|4904.4|4897.67|4897.67|0
1587042300000|2020-04-16 13:05:00|4902.33|4902.33|4902.49|4902.49|4903.76|4903.76|4897.23|4897.23|0
1587042600000|2020-04-16 13:10:00|4902.61|4902.61|4903.47|4903.47|4904.2|4904.2|4901.82|4901.82|0
1587042900000|2020-04-16 13:15:00|4902.78|4902.78|4896.07|4896.07|4903.61|4903.61|4895.6|4895.6|0
1587043200000|2020-04-16 13:20:00|4895.39|4895.39|4916.5|4916.5|4923.49|4923.49|4895.39|4895.39|0
1587043500000|2020-04-16 13:25:00|4917.19|4917.19|4923.54|4923.54|4926.39|4926.39|4917.19|4917.19|0
1587043800000|2020-04-16 13:30:00|4924.23|4924.23|4931.83|4931.83|4940.48|4940.48|4919.02|4919.02|0
1587044100000|2020-04-16 13:35:00|4931.36|4931.36|4920.98|4920.98|4931.36|4931.36|4918.91|4918.91|0
1587044400000|2020-04-16 13:40:00|4920.3|4920.3|4927.39|4927.39|4927.39|4927.39|4915.35|4915.35|0
1587044700000|2020-04-16 13:45:00|4927.22|4927.22|4907.43|4907.43|4929.73|4929.73|4906.86|4906.86|0
1587045000000|2020-04-16 13:50:00|4906.75|4906.75|4896.88|4896.88|4906.75|4906.75|4893.24|4893.24|0
1587045300000|2020-04-16 13:55:00|4896.19|4896.19|4890.14|4890.14|4903.15|4903.15|4888.27|4888.27|0
1587045600000|2020-04-16 14:00:00|4890.54|4890.54|4882.28|4882.28|4899.23|4899.23|4882.28|4882.28|0
1587045900000|2020-04-16 14:05:00|4882.97|4882.97|4886.62|4886.62|4889.27|4889.27|4881.59|4881.59|0
1587046200000|2020-04-16 14:10:00|4886.35|4886.35|4905.5|4905.5|4905.71|4905.71|4878.4|4878.4|0
1587046500000|2020-04-16 14:15:00|4906.19|4906.19|4921.79|4921.79|4923.42|4923.42|4903.22|4903.22|0
1587046800000|2020-04-16 14:20:00|4922|4922|4929.01|4929.01|4929.01|4929.01|4914.15|4914.15|0
1587047100000|2020-04-16 14:25:00|4929.14|4929.14|4920.55|4920.55|4930.29|4930.29|4920.55|4920.55|0
1587047400000|2020-04-16 14:30:00|4920.09|4920.09|4908.78|4908.78|4928.67|4928.67|4907.77|4907.77|0
1587047700000|2020-04-16 14:35:00|4908.21|4908.21|4905.32|4905.32|4913.27|4913.27|4904.02|4904.02|0
1587048000000|2020-04-16 14:40:00|4906.01|4906.01|4912.02|4912.02|4915.37|4915.37|4897.42|4897.42|0
1587048300000|2020-04-16 14:45:00|4912.7|4912.7|4917.67|4917.67|4921.13|4921.13|4910.73|4910.73|0
1587048600000|2020-04-16 14:50:00|4916.75|4916.75|4923.11|4923.11|4923.11|4923.11|4913.13|4913.13|0
1587048900000|2020-04-16 14:55:00|4923.34|4923.34|4922.93|4922.93|4931.84|4931.84|4919.95|4919.95|0
1587049200000|2020-04-16 15:00:00|4923.17|4923.17|4910.79|4910.79|4923.85|4923.85|4908.27|4908.27|0
1587049500000|2020-04-16 15:05:00|4910.68|4910.68|4916.06|4916.06|4918.88|4918.88|4910.68|4910.68|0
1587049800000|2020-04-16 15:10:00|4916.19|4916.19|4903.67|4903.67|4916.39|4916.39|4903.67|4903.67|0
1587050100000|2020-04-16 15:15:00|4903.61|4903.61|4901.95|4901.95|4912.47|4912.47|4901.66|4901.66|0
1587050400000|2020-04-16 15:20:00|4902.12|4902.12|4896.64|4896.64|4903.77|4903.77|4890.24|4890.24|0
1587050700000|2020-04-16 15:25:00|4895.95|4895.95|4906.97|4906.97|4910.57|4910.57|4891.81|4891.81|0
1587107700000|2020-04-17 07:15:00|4947.64|4947.64|4966.06|4966.06|4967.42|4967.42|4947.3|4947.3|0
1587108000000|2020-04-17 07:20:00|4966.29|4966.29|4969.31|4969.31|4969.66|4969.66|4957.25|4957.25|0
1587108300000|2020-04-17 07:25:00|4968.9|4968.9|4968.99|4968.99|4973.17|4973.17|4960.57|4960.57|0
1587108600000|2020-04-17 07:30:00|4968.71|4968.71|4975.7|4975.7|4983.02|4983.02|4967.22|4967.22|0
1587108900000|2020-04-17 07:35:00|4975.44|4975.44|4959.12|4959.12|4975.44|4975.44|4958.66|4958.66|0
1587109200000|2020-04-17 07:40:00|4958.31|4958.31|4950.89|4950.89|4958.44|4958.44|4944.83|4944.83|0
1587109500000|2020-04-17 07:45:00|4951.24|4951.24|4939.99|4939.99|4951.24|4951.24|4939.99|4939.99|0
1587109800000|2020-04-17 07:50:00|4939.76|4939.76|4938.39|4938.39|4942.34|4942.34|4936.55|4936.55|0
1587110100000|2020-04-17 07:55:00|4937.02|4937.02|4931.1|4931.1|4937.49|4937.49|4929.12|4929.12|0
1587110400000|2020-04-17 08:00:00|4931.37|4931.37|4921.18|4921.18|4933.01|4933.01|4921.1|4921.1|0
1587110700000|2020-04-17 08:05:00|4920.49|4920.49|4905.11|4905.11|4920.49|4920.49|4901.86|4901.86|0
1587111000000|2020-04-17 08:10:00|4905.38|4905.38|4906.73|4906.73|4909.51|4909.51|4899.79|4899.79|0
1587111300000|2020-04-17 08:15:00|4909.47|4909.47|4916.32|4916.32|4918.29|4918.29|4908.65|4908.65|0
1587111600000|2020-04-17 08:20:00|4917.69|4917.69|4924.03|4924.03|4927.04|4927.04|4915.28|4915.28|0
1587111900000|2020-04-17 08:25:00|4923.8|4923.8|4914.38|4914.38|4923.8|4923.8|4913.3|4913.3|0
1587112200000|2020-04-17 08:30:00|4914.44|4914.44|4913.88|4913.88|4914.73|4914.73|4908.88|4908.88|0
1587112500000|2020-04-17 08:35:00|4913.75|4913.75|4907.2|4907.2|4913.96|4913.96|4907.2|4907.2|0
1587112800000|2020-04-17 08:40:00|4906.79|4906.79|4914.76|4914.76|4919.63|4919.63|4906.79|4906.79|0
1587113100000|2020-04-17 08:45:00|4914.53|4914.53|4908.26|4908.26|4916.64|4916.64|4907.34|4907.34|0
1587113400000|2020-04-17 08:50:00|4908.02|4908.02|4912|4912|4916.23|4916.23|4907.36|4907.36|0
1587113700000|2020-04-17 08:55:00|4911.31|4911.31|4908.45|4908.45|4912.26|4912.26|4907.84|4907.84|0
1587114000000|2020-04-17 09:00:00|4909.82|4909.82|4901.91|4901.91|4909.82|4909.82|4900.94|4900.94|0
1587114300000|2020-04-17 09:05:00|4902.02|4902.02|4899.48|4899.48|4907.17|4907.17|4898.61|4898.61|0
1587114900000|2020-04-17 09:15:00|4900.4|4900.4|4928.32|4928.32|4932.46|4932.46|4899.19|4899.19|0
1587115200000|2020-04-17 09:20:00|4928.44|4928.44|4914.79|4914.79|4932.1|4932.1|4914.79|4914.79|0
1587115500000|2020-04-17 09:25:00|4914.1|4914.1|4910.9|4910.9|4919.74|4919.74|4908.69|4908.69|0
1587115800000|2020-04-17 09:30:00|4910.21|4910.21|4905.19|4905.19|4915.2|4915.2|4905.19|4905.19|0
1587116100000|2020-04-17 09:35:00|4905.25|4905.25|4907.54|4907.54|4907.54|4907.54|4900.21|4900.21|0
1587116400000|2020-04-17 09:40:00|4906.87|4906.87|4917.88|4917.88|4918.05|4918.05|4906.34|4906.34|0
1587116700000|2020-04-17 09:45:00|4918.82|4918.82|4929.62|4929.62|4929.91|4929.91|4914.43|4914.43|0
1587117000000|2020-04-17 09:50:00|4930.99|4930.99|4927.19|4927.19|4943.23|4943.23|4926.92|4926.92|0
1587117300000|2020-04-17 09:55:00|4927.05|4927.05|4926.17|4926.17|4933.63|4933.63|4925.81|4925.81|0
1587117600000|2020-04-17 10:00:00|4925.9|4925.9|4926.54|4926.54|4934.12|4934.12|4925.57|4925.57|0
1587117900000|2020-04-17 10:05:00|4926.3|4926.3|4922.88|4922.88|4926.36|4926.36|4920.28|4920.28|0
1587118200000|2020-04-17 10:10:00|4924.93|4924.93|4935.59|4935.59|4935.59|4935.59|4924.66|4924.66|0
1587118500000|2020-04-17 10:15:00|4935.42|4935.42|4941.4|4941.4|4941.4|4941.4|4929.59|4929.59|0
1587118800000|2020-04-17 10:20:00|4941.81|4941.81|4941.23|4941.23|4947.25|4947.25|4940.19|4940.19|0
1587119100000|2020-04-17 10:25:00|4943.29|4943.29|4940.24|4940.24|4943.5|4943.5|4936.41|4936.41|0
1587119400000|2020-04-17 10:30:00|4940.11|4940.11|4940.64|4940.64|4945.24|4945.24|4936.58|4936.58|0
1587119700000|2020-04-17 10:35:00|4938.58|4938.58|4939.38|4939.38|4939.44|4939.44|4933.51|4933.51|0
1587120000000|2020-04-17 10:40:00|4938.84|4938.84|4938.63|4938.63|4943.04|4943.04|4934.6|4934.6|0
1587120300000|2020-04-17 10:45:00|4939.45|4939.45|4944.35|4944.35|4944.35|4944.35|4936.98|4936.98|0
1587120600000|2020-04-17 10:50:00|4944.56|4944.56|4952.16|4952.16|4952.43|4952.43|4944.56|4944.56|0
1587120900000|2020-04-17 10:55:00|4952.29|4952.29|4961.6|4961.6|4961.84|4961.84|4952.24|4952.24|0
1587121200000|2020-04-17 11:00:00|4961.33|4961.33|4956.52|4956.52|4966.99|4966.99|4956.52|4956.52|0
1587121500000|2020-04-17 11:05:00|4956.25|4956.25|4954.38|4954.38|4962.4|4962.4|4954.09|4954.09|0
1587121800000|2020-04-17 11:10:00|4953.7|4953.7|4941.83|4941.83|4954.07|4954.07|4940.45|4940.45|0
1587122100000|2020-04-17 11:15:00|4942.51|4942.51|4948.28|4948.28|4950.47|4950.47|4941.16|4941.16|0
1587122400000|2020-04-17 11:20:00|4947.59|4947.59|4955.27|4955.27|4960.75|4960.75|4946.56|4946.56|0
1587122700000|2020-04-17 11:25:00|4955.04|4955.04|4955.59|4955.59|4957.83|4957.83|4953.52|4953.52|0
1587123000000|2020-04-17 11:30:00|4954.91|4954.91|4953.9|4953.9|4955.69|4955.69|4950.95|4950.95|0
1587123300000|2020-04-17 11:35:00|4953.69|4953.69|4952.02|4952.02|4955.85|4955.85|4949.48|4949.48|0
1587123600000|2020-04-17 11:40:00|4952.25|4952.25|4958.16|4958.16|4958.16|4958.16|4949.05|4949.05|0
1587123900000|2020-04-17 11:45:00|4958.43|4958.43|4964.43|4964.43|4964.43|4964.43|4958.43|4958.43|0
1587124200000|2020-04-17 11:50:00|4965.12|4965.12|4968.32|4968.32|4969.14|4969.14|4961.07|4961.07|0
1587124500000|2020-04-17 11:55:00|4968.55|4968.55|4959.36|4959.36|4969.95|4969.95|4959.36|4959.36|0
1587124800000|2020-04-17 12:00:00|4959.07|4959.07|4951.97|4951.97|4961.26|4961.26|4951.11|4951.11|0
1587125100000|2020-04-17 12:05:00|4952.66|4952.66|4947.06|4947.06|4956.44|4956.44|4947.06|4947.06|0
1587125400000|2020-04-17 12:10:00|4947.29|4947.29|4946.63|4946.63|4948.94|4948.94|4941.96|4941.96|0
1587125700000|2020-04-17 12:15:00|4946.9|4946.9|4958.1|4958.1|4958.1|4958.1|4946.01|4946.01|0
1587126000000|2020-04-17 12:20:00|4959.44|4959.44|4961.41|4961.41|4965.89|4965.89|4957.51|4957.51|0
1587126300000|2020-04-17 12:25:00|4960.73|4960.73|4961.01|4961.01|4965.93|4965.93|4955.9|4955.9|0
1587126600000|2020-04-17 12:30:00|4960.32|4960.32|4961.06|4961.06|4961.06|4961.06|4954.11|4954.11|0
1587126900000|2020-04-17 12:35:00|4960.37|4960.37|4962.37|4962.37|4965.21|4965.21|4956.97|4956.97|0
1587127200000|2020-04-17 12:40:00|4962.51|4962.51|4955.17|4955.17|4964.56|4964.56|4955.17|4955.17|0
1587127500000|2020-04-17 12:45:00|4954.48|4954.48|4942.12|4942.12|4954.96|4954.96|4942.12|4942.12|0
1587127800000|2020-04-17 12:50:00|4941.44|4941.44|4945.76|4945.76|4950.94|4950.94|4941.38|4941.38|0
1587128100000|2020-04-17 12:55:00|4947.14|4947.14|4949.22|4949.22|4949.22|4949.22|4943.55|4943.55|0
1587128400000|2020-04-17 13:00:00|4949.35|4949.35|4936.3|4936.3|4949.76|4949.76|4936.3|4936.3|0
1587128700000|2020-04-17 13:05:00|4936.03|4936.03|4927.4|4927.4|4936.27|4936.27|4923.67|4923.67|0
1587129000000|2020-04-17 13:10:00|4927.12|4927.12|4936.73|4936.73|4942.99|4942.99|4926.43|4926.43|0
1587129300000|2020-04-17 13:15:00|4935.36|4935.36|4936.96|4936.96|4937.92|4937.92|4930.88|4930.88|0
1587129600000|2020-04-17 13:20:00|4937.65|4937.65|4929.96|4929.96|4937.99|4937.99|4929.49|4929.49|0
1587129900000|2020-04-17 13:25:00|4929.54|4929.54|4928.67|4928.67|4933.5|4933.5|4927.78|4927.78|0
1587130200000|2020-04-17 13:30:00|4927.3|4927.3|4924.06|4924.06|4937.26|4937.26|4924.06|4924.06|0
1587130500000|2020-04-17 13:35:00|4923.88|4923.88|4919.68|4919.68|4924.57|4924.57|4910.42|4910.42|0
1587130800000|2020-04-17 13:40:00|4920.37|4920.37|4918.88|4918.88|4923.55|4923.55|4915.56|4915.56|0
1587131100000|2020-04-17 13:45:00|4918.75|4918.75|4900.29|4900.29|4919.43|4919.43|4898.78|4898.78|0
1587131400000|2020-04-17 13:50:00|4899.4|4899.4|4890.28|4890.28|4900.09|4900.09|4883.97|4883.97|0
1587131700000|2020-04-17 13:55:00|4890.48|4890.48|4886.59|4886.59|4896.87|4896.87|4884.67|4884.67|0
1587132000000|2020-04-17 14:00:00|4886.8|4886.8|4885.95|4885.95|4887.21|4887.21|4880.59|4880.59|0
1587132300000|2020-04-17 14:05:00|4886.16|4886.16|4878.09|4878.09|4892.97|4892.97|4876.61|4876.61|0
1587132600000|2020-04-17 14:10:00|4877.88|4877.88|4869.15|4869.15|4883.68|4883.68|4868.1|4868.1|0
1587132900000|2020-04-17 14:15:00|4869.02|4869.02|4873.92|4873.92|4875.39|4875.39|4867.48|4867.48|0
1587133200000|2020-04-17 14:20:00|4873.73|4873.73|4880.56|4880.56|4885.35|4885.35|4871.19|4871.19|0
1587133500000|2020-04-17 14:25:00|4880.44|4880.44|4873.5|4873.5|4881.98|4881.98|4872.6|4872.6|0
1587133800000|2020-04-17 14:30:00|4873.23|4873.23|4892.3|4892.3|4897.22|4897.22|4872.83|4872.83|0
1587134100000|2020-04-17 14:35:00|4892.01|4892.01|4882.43|4882.43|4892.01|4892.01|4878.2|4878.2|0
1587134400000|2020-04-17 14:40:00|4882.71|4882.71|4871.28|4871.28|4887.52|4887.52|4870.03|4870.03|0
1587134700000|2020-04-17 14:45:00|4870.6|4870.6|4860.06|4860.06|4871.01|4871.01|4856.76|4856.76|0
1587135000000|2020-04-17 14:50:00|4860.3|4860.3|4863.67|4863.67|4866.73|4866.73|4855.68|4855.68|0
1587135300000|2020-04-17 14:55:00|4865.04|4865.04|4872.23|4872.23|4873.63|4873.63|4865.04|4865.04|0
1587135600000|2020-04-17 15:00:00|4871.82|4871.82|4872.38|4872.38|4873.66|4873.66|4869.89|4869.89|0
1587135900000|2020-04-17 15:05:00|4872.15|4872.15|4872.11|4872.11|4877.69|4877.69|4870.84|4870.84|0
1587136200000|2020-04-17 15:10:00|4872.8|4872.8|4875.69|4875.69|4876.49|4876.49|4869.19|4869.19|0
1587136500000|2020-04-17 15:15:00|4875.22|4875.22|4875.3|4875.3|4875.3|4875.3|4870.67|4870.67|0
1587136800000|2020-04-17 15:20:00|4875.41|4875.41|4872.36|4872.36|4876.31|4876.31|4867.36|4867.36|0
1587137100000|2020-04-17 15:25:00|4871.68|4871.68|4865.96|4865.96|4875.55|4875.55|4862.22|4862.22|0
1587366900000|2020-04-20 07:15:00|4850.15|4850.15|4824.37|4824.37|4852.82|4852.82|4821.54|4821.54|0
1587367200000|2020-04-20 07:20:00|4828.72|4828.72|4847.85|4847.85|4850.81|4850.81|4826.62|4826.62|0
1587367500000|2020-04-20 07:25:00|4848.54|4848.54|4847.62|4847.62|4860.02|4860.02|4847.62|4847.62|0
1587367800000|2020-04-20 07:30:00|4847.75|4847.75|4872.39|4872.39|4873.89|4873.89|4847.75|4847.75|0
1587368100000|2020-04-20 07:35:00|4873.76|4873.76|4877.19|4877.19|4883.92|4883.92|4870.52|4870.52|0
1587368400000|2020-04-20 07:40:00|4876.45|4876.45|4882.03|4882.03|4888.62|4888.62|4876.22|4876.22|0
1587368700000|2020-04-20 07:45:00|4883.4|4883.4|4884.15|4884.15|4888.21|4888.21|4883.27|4883.27|0
1587369000000|2020-04-20 07:50:00|4883.81|4883.81|4895.43|4895.43|4896.12|4896.12|4877.67|4877.67|0
1587369300000|2020-04-20 07:55:00|4895.22|4895.22|4903.78|4903.78|4904.87|4904.87|4889.03|4889.03|0
1587369600000|2020-04-20 08:00:00|4903.64|4903.64|4904.66|4904.66|4909.49|4909.49|4902.53|4902.53|0
1587369900000|2020-04-20 08:05:00|4904.19|4904.19|4908.48|4908.48|4909.09|4909.09|4901.76|4901.76|0
1587370200000|2020-04-20 08:10:00|4907.79|4907.79|4900.13|4900.13|4907.79|4907.79|4899.96|4899.96|0
1587370500000|2020-04-20 08:15:00|4901.52|4901.52|4889.38|4889.38|4901.52|4901.52|4889.38|4889.38|0
1587370800000|2020-04-20 08:20:00|4890.73|4890.73|4888.97|4888.97|4900.14|4900.14|4887.69|4887.69|0
1587371100000|2020-04-20 08:25:00|4889.5|4889.5|4897.91|4897.91|4901.01|4901.01|4889.37|4889.37|0
1587371400000|2020-04-20 08:30:00|4897.37|4897.37|4899.06|4899.06|4906.56|4906.56|4897.37|4897.37|0
1587371700000|2020-04-20 08:35:00|4898.89|4898.89|4903.28|4903.28|4905.46|4905.46|4897.81|4897.81|0
1587372000000|2020-04-20 08:40:00|4903.45|4903.45|4904.42|4904.42|4909.01|4909.01|4902.59|4902.59|0
1587372300000|2020-04-20 08:45:00|4902.36|4902.36|4899.54|4899.54|4906.25|4906.25|4899.54|4899.54|0
1587372600000|2020-04-20 08:50:00|4899.6|4899.6|4900.06|4900.06|4900.06|4900.06|4894.06|4894.06|0
1587372900000|2020-04-20 08:55:00|4900.29|4900.29|4896.96|4896.96|4903.85|4903.85|4896.42|4896.42|0
1587373200000|2020-04-20 09:00:00|4897.19|4897.19|4899.95|4899.95|4902.93|4902.93|4897.19|4897.19|0
1587373500000|2020-04-20 09:05:00|4899.41|4899.41|4903.04|4903.04|4905.13|4905.13|4899.21|4899.21|0
1587373800000|2020-04-20 09:10:00|4905.1|4905.1|4910.75|4910.75|4911.74|4911.74|4904.63|4904.63|0
1587374100000|2020-04-20 09:15:00|4910.88|4910.88|4908.72|4908.72|4911.74|4911.74|4906.3|4906.3|0
1587374400000|2020-04-20 09:20:00|4908.78|4908.78|4907.8|4907.8|4914.13|4914.13|4907.8|4907.8|0
1587374700000|2020-04-20 09:25:00|4907.53|4907.53|4904.61|4904.61|4907.53|4907.53|4903.32|4903.32|0
1587375000000|2020-04-20 09:30:00|4905.02|4905.02|4904.97|4904.97|4906.17|4906.17|4904.45|4904.45|0
1587375300000|2020-04-20 09:35:00|4905.03|4905.03|4899.64|4899.64|4907.95|4907.95|4899.64|4899.64|0
1587375600000|2020-04-20 09:40:00|4899.2|4899.2|4901.25|4901.25|4902.73|4902.73|4898.52|4898.52|0
1587375900000|2020-04-20 09:45:00|4901.18|4901.18|4904.31|4904.31|4905.83|4905.83|4899.44|4899.44|0
1587376200000|2020-04-20 09:50:00|4904.25|4904.25|4904.69|4904.69|4904.83|4904.83|4900.07|4900.07|0
1587376500000|2020-04-20 09:55:00|4904.9|4904.9|4903.77|4903.77|4911.37|4911.37|4903.29|4903.29|0
1587376800000|2020-04-20 10:00:00|4903.49|4903.49|4897.69|4897.69|4906.46|4906.46|4896.79|4896.79|0
1587377100000|2020-04-20 10:05:00|4899.06|4899.06|4889.66|4889.66|4899.38|4899.38|4888.97|4888.97|0
1587377400000|2020-04-20 10:10:00|4888.97|4888.97|4888.18|4888.18|4889.44|4889.44|4886.35|4886.35|0
1587377700000|2020-04-20 10:15:00|4887.95|4887.95|4884.52|4884.52|4889.58|4889.58|4884.52|4884.52|0
1587378000000|2020-04-20 10:20:00|4884.34|4884.34|4886.76|4886.76|4889.98|4889.98|4884.34|4884.34|0
1587378300000|2020-04-20 10:25:00|4884.7|4884.7|4882.11|4882.11|4886.65|4886.65|4880.37|4880.37|0
1587378600000|2020-04-20 10:30:00|4882.16|4882.16|4887.91|4887.91|4890.88|4890.88|4882.05|4882.05|0
1587378900000|2020-04-20 10:35:00|4888.18|4888.18|4889.97|4889.97|4890.84|4890.84|4888.18|4888.18|0
1587379200000|2020-04-20 10:40:00|4890.37|4890.37|4890.99|4890.99|4892.86|4892.86|4888.76|4888.76|0
1587379500000|2020-04-20 10:45:00|4890.77|4890.77|4891.68|4891.68|4893.25|4893.25|4890.08|4890.08|0
1587379800000|2020-04-20 10:50:00|4891.74|4891.74|4896.9|4896.9|4896.9|4896.9|4890.23|4890.23|0
1587380100000|2020-04-20 10:55:00|4895.45|4895.45|4903.42|4903.42|4903.48|4903.48|4895.45|4895.45|0
1587380400000|2020-04-20 11:00:00|4900.85|4900.85|4904.04|4904.04|4908.37|4908.37|4900.06|4900.06|0
1587380700000|2020-04-20 11:05:00|4903.9|4903.9|4904.73|4904.73|4906.76|4906.76|4902.22|4902.22|0
1587381000000|2020-04-20 11:10:00|4903.36|4903.36|4903.04|4903.04|4909.75|4909.75|4902.77|4902.77|0
1587381300000|2020-04-20 11:15:00|4902.64|4902.64|4901.43|4901.43|4902.93|4902.93|4897.32|4897.32|0
1587381600000|2020-04-20 11:20:00|4901.48|4901.48|4889.46|4889.46|4901.48|4901.48|4886.3|4886.3|0
1587381900000|2020-04-20 11:25:00|4891.08|4891.08|4890.94|4890.94|4892.21|4892.21|4889.18|4889.18|0
1587382200000|2020-04-20 11:30:00|4890.76|4890.76|4891.16|4891.16|4895.74|4895.74|4888.62|4888.62|0
1587382500000|2020-04-20 11:35:00|4891.03|4891.03|4893.51|4893.51|4894.18|4894.18|4890.38|4890.38|0
1587382800000|2020-04-20 11:40:00|4893.74|4893.74|4893.5|4893.5|4894.47|4894.47|4891.35|4891.35|0
1587383100000|2020-04-20 11:45:00|4895.55|4895.55|4884.57|4884.57|4898.38|4898.38|4883.89|4883.89|0
1587383400000|2020-04-20 11:50:00|4884.51|4884.51|4886.04|4886.04|4887.23|4887.23|4883.48|4883.48|0
1587383700000|2020-04-20 11:55:00|4885.35|4885.35|4885.19|4885.19|4886.15|4886.15|4883.39|4883.39|0
1587384000000|2020-04-20 12:00:00|4884.98|4884.98|4888.96|4888.96|4889.85|4889.85|4884.03|4884.03|0
1587384300000|2020-04-20 12:05:00|4887.59|4887.59|4896.19|4896.19|4897.08|4897.08|4883.87|4883.87|0
1587384600000|2020-04-20 12:10:00|4896.05|4896.05|4902.58|4902.58|4904.4|4904.4|4895.54|4895.54|0
1587384900000|2020-04-20 12:15:00|4903.27|4903.27|4910.91|4910.91|4912.51|4912.51|4898.56|4898.56|0
1587385200000|2020-04-20 12:20:00|4911.6|4911.6|4911.45|4911.45|4919.46|4919.46|4910.23|4910.23|0
1587385500000|2020-04-20 12:25:00|4911.69|4911.69|4907.66|4907.66|4912.49|4912.49|4907.52|4907.52|0
1587385800000|2020-04-20 12:30:00|4907.54|4907.54|4906.42|4906.42|4909.65|4909.65|4904.76|4904.76|0
1587386100000|2020-04-20 12:35:00|4906.69|4906.69|4906.46|4906.46|4911.18|4911.18|4906.46|4906.46|0
1587386400000|2020-04-20 12:40:00|4905.78|4905.78|4908.03|4908.03|4908.32|4908.32|4905.37|4905.37|0
1587386700000|2020-04-20 12:45:00|4907.34|4907.34|4914.82|4914.82|4914.82|4914.82|4907.34|4907.34|0
1587387000000|2020-04-20 12:50:00|4914.99|4914.99|4904.95|4904.95|4915.54|4915.54|4904.95|4904.95|0
1587387300000|2020-04-20 12:55:00|4905.16|4905.16|4909.41|4909.41|4910.51|4910.51|4904.59|4904.59|0
1587387600000|2020-04-20 13:00:00|4909.14|4909.14|4908.44|4908.44|4909.47|4909.47|4903.24|4903.24|0
1587387900000|2020-04-20 13:05:00|4908.85|4908.85|4906|4906|4908.96|4908.96|4904.53|4904.53|0
1587388200000|2020-04-20 13:10:00|4906.06|4906.06|4896.8|4896.8|4906.06|4906.06|4896.8|4896.8|0
1587388500000|2020-04-20 13:15:00|4896.75|4896.75|4897.39|4897.39|4897.39|4897.39|4892.17|4892.17|0
1587388800000|2020-04-20 13:20:00|4898.08|4898.08|4905.17|4905.17|4905.17|4905.17|4898.08|4898.08|0
1587389100000|2020-04-20 13:25:00|4905.11|4905.11|4899.47|4899.47|4906.62|4906.62|4899.47|4899.47|0
1587389400000|2020-04-20 13:30:00|4898.09|4898.09|4894.88|4894.88|4899.72|4899.72|4891.08|4891.08|0
1587389700000|2020-04-20 13:35:00|4895.29|4895.29|4899.4|4899.4|4904.11|4904.11|4895.15|4895.15|0
1587390000000|2020-04-20 13:40:00|4899.17|4899.17|4894.35|4894.35|4904.15|4904.15|4894.35|4894.35|0
1587390300000|2020-04-20 13:45:00|4894.47|4894.47|4896.18|4896.18|4900.48|4900.48|4893.08|4893.08|0
1587390600000|2020-04-20 13:50:00|4894.81|4894.81|4892.83|4892.83|4898.42|4898.42|4886.25|4886.25|0
1587390900000|2020-04-20 13:55:00|4893.51|4893.51|4904.37|4904.37|4904.37|4904.37|4892.53|4892.53|0
1587391200000|2020-04-20 14:00:00|4904.32|4904.32|4909.05|4909.05|4911.28|4911.28|4904.18|4904.18|0
1587391500000|2020-04-20 14:05:00|4908.82|4908.82|4902.18|4902.18|4909.06|4909.06|4899.18|4899.18|0
1587391800000|2020-04-20 14:10:00|4902.12|4902.12|4900.56|4900.56|4902.13|4902.13|4897.72|4897.72|0
1587392100000|2020-04-20 14:15:00|4900.35|4900.35|4902.44|4902.44|4903.47|4903.47|4898.14|4898.14|0
1587392400000|2020-04-20 14:20:00|4902.04|4902.04|4897.81|4897.81|4902.29|4902.29|4894.23|4894.23|0
1587392700000|2020-04-20 14:25:00|4897.6|4897.6|4892.68|4892.68|4897.6|4897.6|4888.82|4888.82|0
1587393000000|2020-04-20 14:30:00|4892.95|4892.95|4886.86|4886.86|4894.27|4894.27|4886.86|4886.86|0
1587393300000|2020-04-20 14:35:00|4886.8|4886.8|4874.37|4874.37|4886.8|4886.8|4869.59|4869.59|0
1587393600000|2020-04-20 14:40:00|4874.6|4874.6|4876.83|4876.83|4877.86|4877.86|4873.25|4873.25|0
1587393900000|2020-04-20 14:45:00|4876.78|4876.78|4881.12|4881.12|4885.15|4885.15|4876.58|4876.58|0
1587394200000|2020-04-20 14:50:00|4882.32|4882.32|4878.04|4878.04|4882.32|4882.32|4876.68|4876.68|0
1587394500000|2020-04-20 14:55:00|4877.86|4877.86|4879.15|4879.15|4882.03|4882.03|4876.86|4876.86|0
1587394800000|2020-04-20 15:00:00|4878.47|4878.47|4878.3|4878.3|4879.67|4879.67|4875.46|4875.46|0
1587395100000|2020-04-20 15:05:00|4878.12|4878.12|4882.41|4882.41|4884.64|4884.64|4877.47|4877.47|0
1587395400000|2020-04-20 15:10:00|4882.14|4882.14|4878.4|4878.4|4882.14|4882.14|4878.24|4878.24|0
1587395700000|2020-04-20 15:15:00|4878.34|4878.34|4881.1|4881.1|4881.1|4881.1|4877.65|4877.65|0
1587396000000|2020-04-20 15:20:00|4881.5|4881.5|4885.85|4885.85|4885.91|4885.91|4880.82|4880.82|0
1587396300000|2020-04-20 15:25:00|4887.22|4887.22|4884.67|4884.67|4893.79|4893.79|4884.67|4884.67|0
1587453300000|2020-04-21 07:15:00|4901.94|4901.94|4900.68|4900.68|4903.83|4903.83|4898.22|4898.22|0
1587453600000|2020-04-21 07:20:00|4899.99|4899.99|4889.1|4889.1|4903.91|4903.91|4886.31|4886.31|0
1587453900000|2020-04-21 07:25:00|4888.29|4888.29|4887.16|4887.16|4899.22|4899.22|4887.16|4887.16|0
1587454200000|2020-04-21 07:30:00|4884.07|4884.07|4895.67|4895.67|4897.04|4897.04|4880.06|4880.06|0
1587454500000|2020-04-21 07:35:00|4895.44|4895.44|4880.08|4880.08|4895.44|4895.44|4876.47|4876.47|0
1587454800000|2020-04-21 07:40:00|4880.49|4880.49|4883.71|4883.71|4884.32|4884.32|4876.67|4876.67|0
1587455100000|2020-04-21 07:45:00|4883.95|4883.95|4882.36|4882.36|4887.86|4887.86|4881.08|4881.08|0
1587455400000|2020-04-21 07:50:00|4882.09|4882.09|4886.63|4886.63|4891.86|4891.86|4882.09|4882.09|0
1587455700000|2020-04-21 07:55:00|4887.44|4887.44|4891.32|4891.32|4896.22|4896.22|4887.44|4887.44|0
1587456000000|2020-04-21 08:00:00|4891.53|4891.53|4901.2|4901.2|4901.2|4901.2|4891.41|4891.41|0
1587456300000|2020-04-21 08:05:00|4900.96|4900.96|4906.2|4906.2|4911.61|4911.61|4900.85|4900.85|0
1587456600000|2020-04-21 08:10:00|4905.51|4905.51|4905.32|4905.32|4908.7|4908.7|4903.41|4903.41|0
1587456900000|2020-04-21 08:15:00|4905.94|4905.94|4911.69|4911.69|4915.33|4915.33|4905.94|4905.94|0
1587457200000|2020-04-21 08:20:00|4911.75|4911.75|4909.49|4909.49|4913.34|4913.34|4905.91|4905.91|0
1587457500000|2020-04-21 08:25:00|4909.55|4909.55|4908.03|4908.03|4912.14|4912.14|4904.75|4904.75|0
1587457800000|2020-04-21 08:30:00|4909.04|4909.04|4901.07|4901.07|4909.04|4909.04|4899.7|4899.7|0
1587458100000|2020-04-21 08:35:00|4901.76|4901.76|4910.87|4910.87|4911.14|4911.14|4901.76|4901.76|0
1587458400000|2020-04-21 08:40:00|4911.1|4911.1|4899.84|4899.84|4913.7|4913.7|4898.5|4898.5|0
1587458700000|2020-04-21 08:45:00|4900.52|4900.52|4905.94|4905.94|4907.33|4907.33|4900.25|4900.25|0
1587459000000|2020-04-21 08:50:00|4906.06|4906.06|4899.65|4899.65|4906.63|4906.63|4897.41|4897.41|0
1587459300000|2020-04-21 08:55:00|4899.42|4899.42|4892.53|4892.53|4902.49|4902.49|4892.53|4892.53|0
1587459600000|2020-04-21 09:00:00|4891.85|4891.85|4894.16|4894.16|4896.75|4896.75|4891.74|4891.74|0
1587459900000|2020-04-21 09:05:00|4892.79|4892.79|4892.34|4892.34|4897.81|4897.81|4892.14|4892.14|0
1587460200000|2020-04-21 09:10:00|4893.03|4893.03|4889.3|4889.3|4897.04|4897.04|4887.47|4887.47|0
1587460500000|2020-04-21 09:15:00|4888.88|4888.88|4884.91|4884.91|4889.34|4889.34|4884.67|4884.67|0
1587460800000|2020-04-21 09:20:00|4884.78|4884.78|4886.63|4886.63|4886.63|4886.63|4882.72|4882.72|0
1587461100000|2020-04-21 09:25:00|4886.4|4886.4|4884.11|4884.11|4886.52|4886.52|4878.64|4878.64|0
1587461400000|2020-04-21 09:30:00|4885.21|4885.21|4883.02|4883.02|4889.57|4889.57|4882.47|4882.47|0
1587461700000|2020-04-21 09:35:00|4883.71|4883.71|4884.72|4884.72|4886.03|4886.03|4881.8|4881.8|0
1587462000000|2020-04-21 09:40:00|4888.83|4888.83|4892.63|4892.63|4895.58|4895.58|4888.83|4888.83|0
1587462300000|2020-04-21 09:45:00|4892.9|4892.9|4899.85|4899.85|4899.88|4899.88|4892.9|4892.9|0
1587462600000|2020-04-21 09:50:00|4899.96|4899.96|4897.37|4897.37|4900.94|4900.94|4895.81|4895.81|0
1587462900000|2020-04-21 09:55:00|4897.91|4897.91|4905.59|4905.59|4905.83|4905.83|4896.99|4896.99|0
1587463200000|2020-04-21 10:00:00|4905.42|4905.42|4913.22|4913.22|4913.6|4913.6|4905.32|4905.32|0
1587463500000|2020-04-21 10:05:00|4913.76|4913.76|4915.23|4915.23|4920.13|4920.13|4909.54|4909.54|0
1587463800000|2020-04-21 10:10:00|4914.54|4914.54|4904.08|4904.08|4917.2|4917.2|4904.08|4904.08|0
1587464100000|2020-04-21 10:15:00|4903.67|4903.67|4906.05|4906.05|4907.08|4907.08|4902.12|4902.12|0
1587464400000|2020-04-21 10:20:00|4906.73|4906.73|4904.94|4904.94|4908.22|4908.22|4901.61|4901.61|0
1587464700000|2020-04-21 10:25:00|4903.57|4903.57|4901.18|4901.18|4909.01|4909.01|4901.18|4901.18|0
1587465000000|2020-04-21 10:30:00|4901.86|4901.86|4912.35|4912.35|4912.35|4912.35|4901.12|4901.12|0
1587465300000|2020-04-21 10:35:00|4911.67|4911.67|4916.6|4916.6|4919.76|4919.76|4911.67|4911.67|0
1587465600000|2020-04-21 10:40:00|4916.72|4916.72|4924.66|4924.66|4927.3|4927.3|4915.36|4915.36|0
1587465900000|2020-04-21 10:45:00|4925.34|4925.34|4921.99|4921.99|4928.2|4928.2|4920.68|4920.68|0
1587466200000|2020-04-21 10:50:00|4921.88|4921.88|4921.82|4921.82|4924.01|4924.01|4921.82|4921.82|0
1587466500000|2020-04-21 10:55:00|4922.51|4922.51|4926.19|4926.19|4927.6|4927.6|4922.49|4922.49|0
1587466800000|2020-04-21 11:00:00|4928.25|4928.25|4924.49|4924.49|4929.17|4929.17|4922.07|4922.07|0
1587467100000|2020-04-21 11:05:00|4924.69|4924.69|4929.65|4929.65|4929.86|4929.86|4922.19|4922.19|0
1587467400000|2020-04-21 11:10:00|4928.97|4928.97|4930.68|4930.68|4931.19|4931.19|4921.58|4921.58|0
1587467700000|2020-04-21 11:15:00|4931.36|4931.36|4934.12|4934.12|4935.78|4935.78|4930.33|4930.33|0
1587468000000|2020-04-21 11:20:00|4934.8|4934.8|4935.12|4935.12|4936.09|4936.09|4932.55|4932.55|0
1587468300000|2020-04-21 11:25:00|4935.8|4935.8|4929.35|4929.35|4940.35|4940.35|4929.35|4929.35|0
1587468600000|2020-04-21 11:30:00|4930.04|4930.04|4927.84|4927.84|4933.63|4933.63|4926.93|4926.93|0
1587468900000|2020-04-21 11:35:00|4926.47|4926.47|4928.81|4928.81|4928.81|4928.81|4925.26|4925.26|0
1587469200000|2020-04-21 11:40:00|4928.41|4928.41|4920.79|4920.79|4928.41|4928.41|4920.61|4920.61|0
1587469500000|2020-04-21 11:45:00|4920.9|4920.9|4920.28|4920.28|4923.29|4923.29|4917.32|4917.32|0
1587469800000|2020-04-21 11:50:00|4919.59|4919.59|4920.96|4920.96|4920.96|4920.96|4914.91|4914.91|0
1587470100000|2020-04-21 11:55:00|4921.09|4921.09|4921.83|4921.83|4922.96|4922.96|4919.96|4919.96|0
1587470400000|2020-04-21 12:00:00|4921.15|4921.15|4916.92|4916.92|4922.49|4922.49|4916.12|4916.12|0
1587470700000|2020-04-21 12:05:00|4917.06|4917.06|4916.41|4916.41|4919.41|4919.41|4914.84|4914.84|0
1587471000000|2020-04-21 12:10:00|4917.1|4917.1|4914.34|4914.34|4920.32|4920.32|4914.34|4914.34|0
1587471300000|2020-04-21 12:15:00|4915.03|4915.03|4909.8|4909.8|4917.35|4917.35|4909.67|4909.67|0
1587471600000|2020-04-21 12:20:00|4909.94|4909.94|4918.44|4918.44|4918.44|4918.44|4909.2|4909.2|0
1587471900000|2020-04-21 12:25:00|4918.86|4918.86|4925.86|4925.86|4928.83|4928.83|4918.86|4918.86|0
1587472200000|2020-04-21 12:30:00|4925.18|4925.18|4912.34|4912.34|4925.18|4925.18|4912.34|4912.34|0
1587472500000|2020-04-21 12:35:00|4912.1|4912.1|4900.8|4900.8|4912.1|4912.1|4898.96|4898.96|0
1587472800000|2020-04-21 12:40:00|4900.69|4900.69|4905.38|4905.38|4908.97|4908.97|4900.69|4900.69|0
1587473100000|2020-04-21 12:45:00|4906.07|4906.07|4915.06|4915.06|4918.82|4918.82|4906.07|4906.07|0
1587473400000|2020-04-21 12:50:00|4915.74|4915.74|4922.09|4922.09|4924.76|4924.76|4913.08|4913.08|0
1587473700000|2020-04-21 12:55:00|4922.22|4922.22|4916.16|4916.16|4923.59|4923.59|4913.41|4913.41|0
1587474000000|2020-04-21 13:00:00|4915.95|4915.95|4921.82|4921.82|4921.82|4921.82|4915.27|4915.27|0
1587474300000|2020-04-21 13:05:00|4921.88|4921.88|4921.91|4921.91|4924.14|4924.14|4921.19|4921.19|0
1587474600000|2020-04-21 13:10:00|4921.64|4921.64|4923.06|4923.06|4923.75|4923.75|4920.05|4920.05|0
1587474900000|2020-04-21 13:15:00|4923.19|4923.19|4922.38|4922.38|4927.09|4927.09|4920.96|4920.96|0
1587475200000|2020-04-21 13:20:00|4922.14|4922.14|4925.82|4925.82|4925.82|4925.82|4921.91|4921.91|0
1587475500000|2020-04-21 13:25:00|4925.14|4925.14|4923.48|4923.48|4927.27|4927.27|4920.08|4920.08|0
1587475800000|2020-04-21 13:30:00|4922.11|4922.11|4923.89|4923.89|4927.85|4927.85|4911.86|4911.86|0
1587476100000|2020-04-21 13:35:00|4924.58|4924.58|4899.45|4899.45|4924.58|4924.58|4897.39|4897.39|0
1587476400000|2020-04-21 13:40:00|4898.77|4898.77|4901.37|4901.37|4905.65|4905.65|4895.33|4895.33|0
1587476700000|2020-04-21 13:45:00|4901.14|4901.14|4906.21|4906.21|4914.06|4914.06|4900.73|4900.73|0
1587477000000|2020-04-21 13:50:00|4905.8|4905.8|4890.33|4890.33|4906.91|4906.91|4889.63|4889.63|0
1587477300000|2020-04-21 13:55:00|4890.6|4890.6|4901.67|4901.67|4905.31|4905.31|4887.64|4887.64|0
1587477600000|2020-04-21 14:00:00|4902.13|4902.13|4898.68|4898.68|4902.45|4902.45|4891.36|4891.36|0
1587477900000|2020-04-21 14:05:00|4898.44|4898.44|4904.96|4904.96|4906.33|4906.33|4896.93|4896.93|0
1587478200000|2020-04-21 14:10:00|4905.64|4905.64|4886.49|4886.49|4907.64|4907.64|4882.62|4882.62|0
1587478500000|2020-04-21 14:15:00|4886.89|4886.89|4887.93|4887.93|4896.14|4896.14|4883.64|4883.64|0
1587478800000|2020-04-21 14:20:00|4888.05|4888.05|4895.2|4895.2|4896.79|4896.79|4883.01|4883.01|0
1587479100000|2020-04-21 14:25:00|4895.09|4895.09|4904.45|4904.45|4904.45|4904.45|4893.61|4893.61|0
1587479400000|2020-04-21 14:30:00|4906.78|4906.78|4888.16|4888.16|4907|4907|4888.16|4888.16|0
1587479700000|2020-04-21 14:35:00|4887.92|4887.92|4883.96|4883.96|4889.91|4889.91|4883.16|4883.16|0
1587480000000|2020-04-21 14:40:00|4883.83|4883.83|4888.02|4888.02|4891.01|4891.01|4881.75|4881.75|0
1587480300000|2020-04-21 14:45:00|4887.79|4887.79|4872.78|4872.78|4888.96|4888.96|4872.78|4872.78|0
1587480600000|2020-04-21 14:50:00|4871.83|4871.83|4873.85|4873.85|4875.48|4875.48|4869.87|4869.87|0
1587480900000|2020-04-21 14:55:00|4874.53|4874.53|4866.85|4866.85|4876.63|4876.63|4866.08|4866.08|0
1587481200000|2020-04-21 15:00:00|4866.71|4866.71|4862.96|4862.96|4870.96|4870.96|4862.85|4862.85|0
1587481500000|2020-04-21 15:05:00|4864.33|4864.33|4856.88|4856.88|4866.48|4866.48|4855.41|4855.41|0
1587481800000|2020-04-21 15:10:00|4856.19|4856.19|4845.42|4845.42|4858.78|4858.78|4845.42|4845.42|0
1587482100000|2020-04-21 15:15:00|4845.45|4845.45|4854.62|4854.62|4855.05|4855.05|4844.73|4844.73|0
1587482400000|2020-04-21 15:20:00|4854.75|4854.75|4848.8|4848.8|4856.48|4856.48|4847.81|4847.81|0
1587482700000|2020-04-21 15:25:00|4848.63|4848.63|4829.32|4829.32|4849.31|4849.31|4825.83|4825.83|0
1587539700000|2020-04-22 07:15:00|4905.38|4905.38|4928.26|4928.26|4928.26|4928.26|4905.38|4905.38|0
1587540000000|2020-04-22 07:20:00|4927.57|4927.57|4923.57|4923.57|4928.26|4928.26|4923.18|4923.18|0
1587540300000|2020-04-22 07:25:00|4927|4927|4942.15|4942.15|4947.66|4947.66|4927|4927|0
1587540600000|2020-04-22 07:30:00|4939.41|4939.41|4937.21|4937.21|4950.86|4950.86|4936.13|4936.13|0
1587540900000|2020-04-22 07:35:00|4934.58|4934.58|4922.01|4922.01|4939.95|4939.95|4922.01|4922.01|0
1587541200000|2020-04-22 07:40:00|4921.47|4921.47|4922.6|4922.6|4925.63|4925.63|4915.67|4915.67|0
1587541500000|2020-04-22 07:45:00|4922.2|4922.2|4928.59|4928.59|4928.87|4928.87|4922|4922|0
1587541800000|2020-04-22 07:50:00|4927.22|4927.22|4918.51|4918.51|4930.67|4930.67|4917.65|4917.65|0
1587542100000|2020-04-22 07:55:00|4918.74|4918.74|4917.33|4917.33|4921.06|4921.06|4917.33|4917.33|0
1587542400000|2020-04-22 08:00:00|4917.28|4917.28|4925.87|4925.87|4931.52|4931.52|4914|4914|0
1587542700000|2020-04-22 08:05:00|4926.1|4926.1|4926.38|4926.38|4929.38|4929.38|4925.93|4925.93|0
1587543000000|2020-04-22 08:10:00|4926.33|4926.33|4928.4|4928.4|4931.52|4931.52|4923.37|4923.37|0
1587543300000|2020-04-22 08:15:00|4929.09|4929.09|4928.12|4928.12|4931.61|4931.61|4926.58|4926.58|0
1587543600000|2020-04-22 08:20:00|4927.95|4927.95|4922.41|4922.41|4927.95|4927.95|4921.29|4921.29|0
1587543900000|2020-04-22 08:25:00|4923.1|4923.1|4924.74|4924.74|4934.42|4934.42|4923.1|4923.1|0
1587544200000|2020-04-22 08:30:00|4923.37|4923.37|4932.15|4932.15|4932.74|4932.74|4920.27|4920.27|0
1587544500000|2020-04-22 08:35:00|4932.42|4932.42|4941.52|4941.52|4941.52|4941.52|4932.42|4932.42|0
1587544800000|2020-04-22 08:40:00|4941.73|4941.73|4939.35|4939.35|4947.26|4947.26|4939.35|4939.35|0
1587545100000|2020-04-22 08:45:00|4939.98|4939.98|4934.55|4934.55|4940.03|4940.03|4932.17|4932.17|0
1587545400000|2020-04-22 08:50:00|4934.02|4934.02|4943.67|4943.67|4943.67|4943.67|4933.9|4933.9|0
1587545700000|2020-04-22 08:55:00|4943.44|4943.44|4949.71|4949.71|4949.71|4949.71|4942.58|4942.58|0
1587546000000|2020-04-22 09:00:00|4949.98|4949.98|4946.57|4946.57|4954.8|4954.8|4946.57|4946.57|0
1587546300000|2020-04-22 09:05:00|4946.63|4946.63|4944.82|4944.82|4946.74|4946.74|4943.55|4943.55|0
1587546600000|2020-04-22 09:10:00|4944.95|4944.95|4949.39|4949.39|4950.97|4950.97|4944.84|4944.84|0
1587546900000|2020-04-22 09:15:00|4950.07|4950.07|4944.96|4944.96|4950.94|4950.94|4944.51|4944.51|0
1587547200000|2020-04-22 09:20:00|4944.82|4944.82|4946.28|4946.28|4950.27|4950.27|4942.44|4942.44|0
1587547500000|2020-04-22 09:25:00|4946.04|4946.04|4942.08|4942.08|4947.37|4947.37|4940.81|4940.81|0
1587547800000|2020-04-22 09:30:00|4941.85|4941.85|4933.63|4933.63|4942.02|4942.02|4931.41|4931.41|0
1587548100000|2020-04-22 09:35:00|4933.4|4933.4|4936.2|4936.2|4936.65|4936.65|4932.16|4932.16|0
1587548400000|2020-04-22 09:40:00|4937.57|4937.57|4937.29|4937.29|4941.14|4941.14|4936.02|4936.02|0
1587548700000|2020-04-22 09:45:00|4937.51|4937.51|4941.51|4941.51|4944.31|4944.31|4935.05|4935.05|0
1587549000000|2020-04-22 09:50:00|4941.05|4941.05|4940.16|4940.16|4943.52|4943.52|4937.02|4937.02|0
1587549300000|2020-04-22 09:55:00|4937.3|4937.3|4933.87|4933.87|4941.08|4941.08|4933.47|4933.47|0
1587549600000|2020-04-22 10:00:00|4933.4|4933.4|4943.14|4943.14|4943.96|4943.96|4932.94|4932.94|0
1587549900000|2020-04-22 10:05:00|4943.28|4943.28|4942.41|4942.41|4943.51|4943.51|4939.62|4939.62|0
1587550200000|2020-04-22 10:10:00|4942.36|4942.36|4943.43|4943.43|4945.37|4945.37|4942.36|4942.36|0
1587550500000|2020-04-22 10:15:00|4943.26|4943.26|4940.73|4940.73|4943.26|4943.26|4936.17|4936.17|0
1587550800000|2020-04-22 10:20:00|4940.47|4940.47|4944.17|4944.17|4944.31|4944.31|4938.22|4938.22|0
1587551100000|2020-04-22 10:25:00|4944.4|4944.4|4942.46|4942.46|4945.15|4945.15|4942.19|4942.19|0
1587551400000|2020-04-22 10:30:00|4943.84|4943.84|4948.48|4948.48|4948.48|4948.48|4943.84|4943.84|0
1587551700000|2020-04-22 10:35:00|4948.71|4948.71|4937.43|4937.43|4948.87|4948.87|4937.43|4937.43|0
1587552000000|2020-04-22 10:40:00|4937.37|4937.37|4937.48|4937.48|4938.41|4938.41|4932.42|4932.42|0
1587552300000|2020-04-22 10:45:00|4938.85|4938.85|4940.38|4940.38|4940.38|4940.38|4936.45|4936.45|0
1587552600000|2020-04-22 10:50:00|4940.17|4940.17|4944.61|4944.61|4947.21|4947.21|4940.17|4940.17|0
1587552900000|2020-04-22 10:55:00|4944.67|4944.67|4951.46|4951.46|4951.46|4951.46|4944.18|4944.18|0
1587553200000|2020-04-22 11:00:00|4952.16|4952.16|4948.38|4948.38|4953.7|4953.7|4948.38|4948.38|0
1587553500000|2020-04-22 11:05:00|4949.06|4949.06|4948.98|4948.98|4951.03|4951.03|4943.54|4943.54|0
1587553800000|2020-04-22 11:10:00|4950.35|4950.35|4955.13|4955.13|4955.13|4955.13|4948.64|4948.64|0
1587554100000|2020-04-22 11:15:00|4955.19|4955.19|4959.79|4959.79|4961.48|4961.48|4955.19|4955.19|0
1587554400000|2020-04-22 11:20:00|4959.56|4959.56|4949.47|4949.47|4959.56|4959.56|4949.34|4949.34|0
1587554700000|2020-04-22 11:25:00|4949.68|4949.68|4948.3|4948.3|4953.07|4953.07|4945.61|4945.61|0
1587555000000|2020-04-22 11:30:00|4948.54|4948.54|4950.18|4950.18|4950.81|4950.81|4946.54|4946.54|0
1587555300000|2020-04-22 11:35:00|4950.87|4950.87|4949.93|4949.93|4953.09|4953.09|4947.25|4947.25|0
1587555600000|2020-04-22 11:40:00|4950.1|4950.1|4948.57|4948.57|4950.1|4950.1|4946.84|4946.84|0
1587555900000|2020-04-22 11:45:00|4948.71|4948.71|4943.96|4943.96|4949.63|4949.63|4942.03|4942.03|0
1587556200000|2020-04-22 11:50:00|4944.08|4944.08|4941.48|4941.48|4948.02|4948.02|4940.11|4940.11|0
1587556500000|2020-04-22 11:55:00|4940.8|4940.8|4965.43|4965.43|4965.76|4965.76|4940.8|4940.8|0
1587556800000|2020-04-22 12:00:00|4964.75|4964.75|4966.68|4966.68|4968.72|4968.72|4963.24|4963.24|0
1587557100000|2020-04-22 12:05:00|4966.62|4966.62|4959.62|4959.62|4967.42|4967.42|4958.27|4958.27|0
1587557400000|2020-04-22 12:10:00|4959.74|4959.74|4958.35|4958.35|4965.44|4965.44|4958.33|4958.33|0
1587557700000|2020-04-22 12:15:00|4958.47|4958.47|4960.45|4960.45|4961.13|4961.13|4956.96|4956.96|0
1587558000000|2020-04-22 12:20:00|4961.36|4961.36|4965.64|4965.64|4965.87|4965.87|4961.19|4961.19|0
1587558300000|2020-04-22 12:25:00|4966.05|4966.05|4971.31|4971.31|4971.46|4971.46|4964.97|4964.97|0
1587558600000|2020-04-22 12:30:00|4971.55|4971.55|4972.38|4972.38|4974.55|4974.55|4970.17|4970.17|0
1587558900000|2020-04-22 12:35:00|4971.01|4971.01|4965.73|4965.73|4971.01|4971.01|4963.87|4963.87|0
1587559200000|2020-04-22 12:40:00|4966.36|4966.36|4972.95|4972.95|4972.95|4972.95|4966.36|4966.36|0
1587559500000|2020-04-22 12:45:00|4972.82|4972.82|4980.23|4980.23|4982.26|4982.26|4972.82|4972.82|0
1587559800000|2020-04-22 12:50:00|4980.91|4980.91|4986.27|4986.27|4988|4988|4980.12|4980.12|0
1587560100000|2020-04-22 12:55:00|4986.38|4986.38|4986.25|4986.25|4996.29|4996.29|4986.25|4986.25|0
1587560400000|2020-04-22 13:00:00|4986.31|4986.31|4992.43|4992.43|4993.56|4993.56|4983.98|4983.98|0
1587560700000|2020-04-22 13:05:00|4993.11|4993.11|4988.43|4988.43|4993.11|4993.11|4985.98|4985.98|0
1587561000000|2020-04-22 13:10:00|4988.16|4988.16|4988.3|4988.3|4988.96|4988.96|4983.46|4983.46|0
1587561300000|2020-04-22 13:15:00|4988.98|4988.98|4975.93|4975.93|4989.39|4989.39|4975.93|4975.93|0
1587561600000|2020-04-22 13:20:00|4975.79|4975.79|4971.21|4971.21|4981.58|4981.58|4971.21|4971.21|0
1587561900000|2020-04-22 13:25:00|4971.67|4971.67|4976.03|4976.03|4976.03|4976.03|4971.62|4971.62|0
1587562200000|2020-04-22 13:30:00|4975.35|4975.35|4971.32|4971.32|4977.26|4977.26|4968.77|4968.77|0
1587562500000|2020-04-22 13:35:00|4972.01|4972.01|4979.41|4979.41|4979.68|4979.68|4965.12|4965.12|0
1587562800000|2020-04-22 13:40:00|4978.73|4978.73|4973.66|4973.66|4983.98|4983.98|4972.74|4972.74|0
1587563100000|2020-04-22 13:45:00|4974.34|4974.34|4968.51|4968.51|4978.44|4978.44|4967.4|4967.4|0
1587563400000|2020-04-22 13:50:00|4967.14|4967.14|4971.61|4971.61|4975.44|4975.44|4967.14|4967.14|0
1587563700000|2020-04-22 13:55:00|4971.34|4971.34|4977.24|4977.24|4977.24|4977.24|4971.14|4971.14|0
1587564000000|2020-04-22 14:00:00|4979.29|4979.29|4981.04|4981.04|4991.51|4991.51|4979.29|4979.29|0
1587564300000|2020-04-22 14:05:00|4980.36|4980.36|4976.58|4976.58|4981.7|4981.7|4976.1|4976.1|0
1587564600000|2020-04-22 14:10:00|4976.64|4976.64|4982.51|4982.51|4986.61|4986.61|4976.64|4976.64|0
1587564900000|2020-04-22 14:15:00|4982.98|4982.98|4979.26|4979.26|4987.12|4987.12|4979.2|4979.2|0
1587565200000|2020-04-22 14:20:00|4979.14|4979.14|4986.78|4986.78|4987.71|4987.71|4978.04|4978.04|0
1587565500000|2020-04-22 14:25:00|4986.37|4986.37|4991.18|4991.18|4993.19|4993.19|4979.41|4979.41|0
1587565800000|2020-04-22 14:30:00|4991.24|4991.24|4994.41|4994.41|4997.65|4997.65|4990.87|4990.87|0
1587566100000|2020-04-22 14:35:00|4994.46|4994.46|4997.64|4997.64|4998.68|4998.68|4992.49|4992.49|0
1587566400000|2020-04-22 14:40:00|4997.7|4997.7|4983.19|4983.19|4998.81|4998.81|4983.15|4983.15|0
1587566700000|2020-04-22 14:45:00|4982.92|4982.92|4981.51|4981.51|4984.51|4984.51|4978.55|4978.55|0
1587567000000|2020-04-22 14:50:00|4980.13|4980.13|4980.54|4980.54|4982.36|4982.36|4978.05|4978.05|0
1587567300000|2020-04-22 14:55:00|4981.23|4981.23|4983.94|4983.94|4985.24|4985.24|4980.81|4980.81|0
1587567600000|2020-04-22 15:00:00|4983.26|4983.26|4986.2|4986.2|4986.2|4986.2|4977.29|4977.29|0
1587567900000|2020-04-22 15:05:00|4986.6|4986.6|4995.46|4995.46|4996.15|4996.15|4986.6|4986.6|0
1587568200000|2020-04-22 15:10:00|4996.15|4996.15|5006.7|5006.7|5007.14|5007.14|4994.84|4994.84|0
1587568500000|2020-04-22 15:15:00|5006.97|5006.97|5020.34|5020.34|5020.34|5020.34|5006.28|5006.28|0
1587568800000|2020-04-22 15:20:00|5020.74|5020.74|5017.6|5017.6|5023.65|5023.65|5012.55|5012.55|0
1587569100000|2020-04-22 15:25:00|5018.28|5018.28|5018.34|5018.34|5026.68|5026.68|5013.53|5013.53|0
1587626100000|2020-04-23 07:15:00|4986.12|4986.12|4962.35|4962.35|4989.57|4989.57|4962.35|4962.35|0
1587626400000|2020-04-23 07:20:00|4960.98|4960.98|4982.87|4982.87|4984.15|4984.15|4960.16|4960.16|0
1587626700000|2020-04-23 07:25:00|4983.55|4983.55|4982.91|4982.91|4983.55|4983.55|4972.07|4972.07|0
1587627000000|2020-04-23 07:30:00|4980.85|4980.85|4966.67|4966.67|4981.03|4981.03|4966.67|4966.67|0
1587627300000|2020-04-23 07:35:00|4966.27|4966.27|4974.42|4974.42|4976.63|4976.63|4959.16|4959.16|0
1587627600000|2020-04-23 07:40:00|4972.23|4972.23|4973.56|4973.56|4976.15|4976.15|4964.56|4964.56|0
1587627900000|2020-04-23 07:45:00|4973.69|4973.69|4972.08|4972.08|4974.22|4974.22|4965.01|4965.01|0
1587628200000|2020-04-23 07:50:00|4972.83|4972.83|4981.74|4981.74|4981.74|4981.74|4972.42|4972.42|0
1587628500000|2020-04-23 07:55:00|4981.8|4981.8|4982.14|4982.14|4991.79|4991.79|4981.8|4981.8|0
1587628800000|2020-04-23 08:00:00|4981.32|4981.32|4989.93|4989.93|4990.73|4990.73|4981.32|4981.32|0
1587629100000|2020-04-23 08:05:00|4989.52|4989.52|4985.74|4985.74|4989.52|4989.52|4983.02|4983.02|0
1587629400000|2020-04-23 08:10:00|4985.8|4985.8|4997.39|4997.39|4998.88|4998.88|4985.8|4985.8|0
1587629700000|2020-04-23 08:15:00|4997.62|4997.62|4994.99|4994.99|5001.89|5001.89|4994.99|4994.99|0
1587630000000|2020-04-23 08:20:00|4995.05|4995.05|4997.71|4997.71|4998.18|4998.18|4989.49|4989.49|0
1587630300000|2020-04-23 08:25:00|4997.5|4997.5|4991.49|4991.49|4997.5|4997.5|4988.18|4988.18|0
1587630600000|2020-04-23 08:30:00|4991.6|4991.6|4996.1|4996.1|5001.01|5001.01|4990.1|4990.1|0
1587630900000|2020-04-23 08:35:00|4995.69|4995.69|4998.77|4998.77|5000|5000|4992.34|4992.34|0
1587631200000|2020-04-23 08:40:00|4998.48|4998.48|4999.26|4999.26|5001.11|5001.11|4997.63|4997.63|0
1587631500000|2020-04-23 08:45:00|4998.86|4998.86|4999.83|4999.83|5002.38|5002.38|4997.14|4997.14|0
1587631800000|2020-04-23 08:50:00|5000.24|5000.24|5004.32|5004.32|5005.37|5005.37|4998.4|4998.4|0
1587632100000|2020-04-23 08:55:00|5004.74|5004.74|5010.47|5010.47|5010.87|5010.87|5004.74|5004.74|0
1587632400000|2020-04-23 09:00:00|5010.61|5010.61|5014.72|5014.72|5017.09|5017.09|5006.44|5006.44|0
1587632700000|2020-04-23 09:05:00|5014.61|5014.61|5020.41|5020.41|5021.41|5021.41|5013.67|5013.67|0
1587633000000|2020-04-23 09:10:00|5020.21|5020.21|5025.26|5025.26|5026.24|5026.24|5020.21|5020.21|0
1587633300000|2020-04-23 09:15:00|5025.06|5025.06|5014.29|5014.29|5025.06|5025.06|5014.29|5014.29|0
1587633600000|2020-04-23 09:20:00|5014.56|5014.56|5016.23|5016.23|5019.12|5019.12|5013.57|5013.57|0
1587633900000|2020-04-23 09:25:00|5016.43|5016.43|5013.36|5013.36|5019.47|5019.47|5012.96|5012.96|0
1587634200000|2020-04-23 09:30:00|5013.09|5013.09|5007.98|5007.98|5014.2|5014.2|5007.35|5007.35|0
1587634500000|2020-04-23 09:35:00|5009.35|5009.35|5009.22|5009.22|5010.8|5010.8|5008.3|5008.3|0
1587634800000|2020-04-23 09:40:00|5009.39|5009.39|5010.2|5010.2|5012.51|5012.51|5009.22|5009.22|0
1587635100000|2020-04-23 09:45:00|5009.58|5009.58|5011.97|5011.97|5011.97|5011.97|5006.94|5006.94|0
1587635400000|2020-04-23 09:50:00|5011.85|5011.85|5011.97|5011.97|5013.59|5013.59|5011.12|5011.12|0
1587635700000|2020-04-23 09:55:00|5012.66|5012.66|5014.17|5014.17|5015.15|5015.15|5011.85|5011.85|0
1587636000000|2020-04-23 10:00:00|5012.11|5012.11|5009.2|5009.2|5012.11|5012.11|5007.61|5007.61|0
1587636300000|2020-04-23 10:05:00|5008.93|5008.93|5008.8|5008.8|5009.52|5009.52|5003.98|5003.98|0
1587636600000|2020-04-23 10:10:00|5008.12|5008.12|5002.06|5002.06|5008.12|5008.12|5001.37|5001.37|0
1587636900000|2020-04-23 10:15:00|5002.26|5002.26|5002.84|5002.84|5005.81|5005.81|5002.24|5002.24|0
1587637200000|2020-04-23 10:20:00|5002.37|5002.37|5000.59|5000.59|5003.12|5003.12|4999.99|4999.99|0
1587637500000|2020-04-23 10:25:00|4999.22|4999.22|4997.37|4997.37|4999.22|4999.22|4996.48|4996.48|0
1587637800000|2020-04-23 10:30:00|4996.27|4996.27|4987.75|4987.75|4996.27|4996.27|4983.18|4983.18|0
1587638100000|2020-04-23 10:35:00|4987.98|4987.98|4988.85|4988.85|4989.86|4989.86|4986.66|4986.66|0
1587638400000|2020-04-23 10:40:00|4989.54|4989.54|4994.38|4994.38|4994.44|4994.44|4987.35|4987.35|0
1587638700000|2020-04-23 10:45:00|4994.78|4994.78|4994.46|4994.46|4997.31|4997.31|4994.08|4994.08|0
1587639000000|2020-04-23 10:50:00|4994.41|4994.41|4997.95|4997.95|4998.27|4998.27|4994.41|4994.41|0
1587639300000|2020-04-23 10:55:00|4998.22|4998.22|4982.11|4982.11|4998.22|4998.22|4982.11|4982.11|0
1587639600000|2020-04-23 11:00:00|4978|4978|4988.5|4988.5|4989.58|4989.58|4978|4978|0
1587639900000|2020-04-23 11:05:00|4989.18|4989.18|4989.27|4989.27|4991.33|4991.33|4988.18|4988.18|0
1587640200000|2020-04-23 11:10:00|4989.48|4989.48|4987.58|4987.58|4991.42|4991.42|4987.46|4987.46|0
1587640500000|2020-04-23 11:15:00|4987.78|4987.78|4991.49|4991.49|4994.35|4994.35|4987.78|4987.78|0
1587640800000|2020-04-23 11:20:00|4991.72|4991.72|4997.33|4997.33|4998.87|4998.87|4991.72|4991.72|0
1587641100000|2020-04-23 11:25:00|4997.54|4997.54|4993.16|4993.16|4998.22|4998.22|4992.36|4992.36|0
1587641400000|2020-04-23 11:30:00|4993.05|4993.05|5000.96|5000.96|5001.13|5001.13|4993.05|4993.05|0
1587641700000|2020-04-23 11:35:00|5001.17|5001.17|5002.21|5002.21|5003.79|5003.79|5001.17|5001.17|0
1587642000000|2020-04-23 11:40:00|5002.9|5002.9|4998.65|4998.65|5002.9|5002.9|4997.47|4997.47|0
1587642300000|2020-04-23 11:45:00|4998.89|4998.89|4995.12|4995.12|5000.5|5000.5|4994.23|4994.23|0
1587642600000|2020-04-23 11:50:00|4995.66|4995.66|4988.71|4988.71|4996.91|4996.91|4988.71|4988.71|0
1587642900000|2020-04-23 11:55:00|4988.02|4988.02|4994.13|4994.13|4994.13|4994.13|4988.02|4988.02|0
1587643200000|2020-04-23 12:00:00|4993.15|4993.15|4990.85|4990.85|4997.57|4997.57|4990.85|4990.85|0
1587643500000|2020-04-23 12:05:00|4991.53|4991.53|4996.04|4996.04|4996.43|4996.43|4990.08|4990.08|0
1587643800000|2020-04-23 12:10:00|4997.41|4997.41|4991.06|4991.06|4997.41|4997.41|4990.65|4990.65|0
1587644100000|2020-04-23 12:15:00|4991.33|4991.33|4992.06|4992.06|4992.53|4992.53|4986.96|4986.96|0
1587644400000|2020-04-23 12:20:00|4992.74|4992.74|4992.16|4992.16|4996.36|4996.36|4991.75|4991.75|0
1587644700000|2020-04-23 12:25:00|4991.75|4991.75|4993.96|4993.96|4994.39|4994.39|4991.58|4991.58|0
1587645000000|2020-04-23 12:30:00|4994.64|4994.64|4999.59|4999.59|5000.93|5000.93|4994.64|4994.64|0
1587645300000|2020-04-23 12:35:00|4999.77|4999.77|5003.34|5003.34|5005.36|5005.36|4999.16|4999.16|0
1587645600000|2020-04-23 12:40:00|5003.28|5003.28|5002.52|5002.52|5004.55|5004.55|5002.14|5002.14|0
1587645900000|2020-04-23 12:45:00|5002.46|5002.46|5006.19|5006.19|5007.05|5007.05|5002.46|5002.46|0
1587646200000|2020-04-23 12:50:00|5006.4|5006.4|5011.04|5011.04|5012.41|5012.41|5005.49|5005.49|0
1587646500000|2020-04-23 12:55:00|5010.63|5010.63|5011.36|5011.36|5015.27|5015.27|5010.42|5010.42|0
1587646800000|2020-04-23 13:00:00|5011.09|5011.09|4996.26|4996.26|5011.09|5011.09|4992.05|4992.05|0
1587647100000|2020-04-23 13:05:00|4996.95|4996.95|5003.65|5003.65|5003.78|5003.78|4996.95|4996.95|0
1587647400000|2020-04-23 13:10:00|5003.59|5003.59|5009.49|5009.49|5009.62|5009.62|5003.59|5003.59|0
1587647700000|2020-04-23 13:15:00|5009.72|5009.72|5013.04|5013.04|5015.57|5015.57|5008.82|5008.82|0
1587648000000|2020-04-23 13:20:00|5013.45|5013.45|5015.63|5015.63|5019.98|5019.98|5013.45|5013.45|0
1587648300000|2020-04-23 13:25:00|5014.95|5014.95|5011.4|5011.4|5017.41|5017.41|5010.54|5010.54|0
1587648600000|2020-04-23 13:30:00|5011.8|5011.8|5019.2|5019.2|5024.18|5024.18|5006.35|5006.35|0
1587648900000|2020-04-23 13:35:00|5019.61|5019.61|5018.01|5018.01|5025.77|5025.77|5018.01|5018.01|0
1587649200000|2020-04-23 13:40:00|5017.89|5017.89|5015.92|5015.92|5021.93|5021.93|5012.25|5012.25|0
1587649500000|2020-04-23 13:45:00|5015.75|5015.75|5018.13|5018.13|5020.28|5020.28|5011.6|5011.6|0
1587649800000|2020-04-23 13:50:00|5017.79|5017.79|5004.78|5004.78|5018.73|5018.73|5004.72|5004.72|0
1587650100000|2020-04-23 13:55:00|5004.37|5004.37|5004.73|5004.73|5008.58|5008.58|5002.61|5002.61|0
1587650400000|2020-04-23 14:00:00|5004.94|5004.94|5009.67|5009.67|5009.7|5009.7|5002.36|5002.36|0
1587650700000|2020-04-23 14:05:00|5009.88|5009.88|5012.89|5012.89|5014.69|5014.69|5006.25|5006.25|0
1587651000000|2020-04-23 14:10:00|5013.29|5013.29|5018.53|5018.53|5019.21|5019.21|5011.4|5011.4|0
1587651300000|2020-04-23 14:15:00|5019.21|5019.21|5017.88|5017.88|5019.35|5019.35|5012.58|5012.58|0
1587651600000|2020-04-23 14:20:00|5016.51|5016.51|5008.79|5008.79|5018.34|5018.34|5008.79|5008.79|0
1587651900000|2020-04-23 14:25:00|5008.1|5008.1|5006.27|5006.27|5011.08|5011.08|5006.1|5006.1|0
1587652200000|2020-04-23 14:30:00|5005.59|5005.59|5012.37|5012.37|5012.37|5012.37|5004.94|5004.94|0
1587652500000|2020-04-23 14:35:00|5011.68|5011.68|5006.4|5006.4|5013.75|5013.75|5005.54|5005.54|0
1587652800000|2020-04-23 14:40:00|5006.16|5006.16|5018.49|5018.49|5019.39|5019.39|5006.01|5006.01|0
1587653100000|2020-04-23 14:45:00|5018.36|5018.36|5021.17|5021.17|5024.45|5024.45|5015.47|5015.47|0
1587653400000|2020-04-23 14:50:00|5022.55|5022.55|5019.76|5019.76|5022.55|5022.55|5012.95|5012.95|0
1587653700000|2020-04-23 14:55:00|5019.36|5019.36|5021.73|5021.73|5021.79|5021.79|5016.46|5016.46|0
1587654000000|2020-04-23 15:00:00|5022.82|5022.82|5014.19|5014.19|5025.82|5025.82|5014.19|5014.19|0
1587654300000|2020-04-23 15:05:00|5014.32|5014.32|5007.67|5007.67|5019.56|5019.56|5007.31|5007.31|0
1587654600000|2020-04-23 15:10:00|5008.36|5008.36|5005.68|5005.68|5009.59|5009.59|5004.38|5004.38|0
1587654900000|2020-04-23 15:15:00|5005.45|5005.45|5004.8|5004.8|5006.13|5006.13|5002.46|5002.46|0
1587655200000|2020-04-23 15:20:00|5004.6|5004.6|5007.28|5007.28|5007.28|5007.28|5002.83|5002.83|0
1587655500000|2020-04-23 15:25:00|5006.6|5006.6|5004.35|5004.35|5009.55|5009.55|5002.98|5002.98|0
1587712500000|2020-04-24 07:15:00|4976.96|4976.96|4982.24|4982.24|4986.66|4986.66|4974.37|4974.37|0
1587712800000|2020-04-24 07:20:00|4982.12|4982.12|4992.66|4992.66|4994.03|4994.03|4981.21|4981.21|0
1587713100000|2020-04-24 07:25:00|4992.24|4992.24|4988.46|4988.46|4992.24|4992.24|4981.13|4981.13|0
1587713400000|2020-04-24 07:30:00|4988.25|4988.25|4996.54|4996.54|4996.6|4996.6|4981.19|4981.19|0
1587713700000|2020-04-24 07:35:00|4995.86|4995.86|4995.96|4995.96|4998.17|4998.17|4985.85|4985.85|0
1587714000000|2020-04-24 07:40:00|4996.65|4996.65|4984.52|4984.52|4996.65|4996.65|4983.9|4983.9|0
1587714300000|2020-04-24 07:45:00|4985.21|4985.21|4987.04|4987.04|4989.29|4989.29|4977|4977|0
1587714600000|2020-04-24 07:50:00|4986.8|4986.8|4999.21|4999.21|4999.9|4999.9|4985.99|4985.99|0
1587714900000|2020-04-24 07:55:00|4999.08|4999.08|5006.58|5006.58|5007.47|5007.47|4999.08|4999.08|0
1587715200000|2020-04-24 08:00:00|5006.37|5006.37|5005.57|5005.57|5009.74|5009.74|5002.46|5002.46|0
1587715500000|2020-04-24 08:05:00|5006.11|5006.11|5002.78|5002.78|5006.38|5006.38|5002.66|5002.66|0
1587715800000|2020-04-24 08:10:00|5002.98|5002.98|4999.32|4999.32|5002.98|5002.98|4998.84|4998.84|0
1587716100000|2020-04-24 08:15:00|4999.18|4999.18|4987.9|4987.9|5000.27|5000.27|4987.41|4987.41|0
1587716400000|2020-04-24 08:20:00|4987.17|4987.17|4986.62|4986.62|4989.91|4989.91|4980.72|4980.72|0
1587716700000|2020-04-24 08:25:00|4987.3|4987.3|4993.03|4993.03|4993.57|4993.57|4985.6|4985.6|0
1587717000000|2020-04-24 08:30:00|4993.09|4993.09|5005.61|5005.61|5006.87|5006.87|4991.72|4991.72|0
1587717300000|2020-04-24 08:35:00|5005.48|5005.48|5007.18|5007.18|5012.39|5012.39|5004.37|5004.37|0
1587717600000|2020-04-24 08:40:00|5009.24|5009.24|5006.17|5006.17|5009.37|5009.37|5004.7|5004.7|0
1587717900000|2020-04-24 08:45:00|5005.71|5005.71|5007.78|5007.78|5010.78|5010.78|5004.1|5004.1|0
1587718200000|2020-04-24 08:50:00|5008.12|5008.12|5018.5|5018.5|5018.5|5018.5|5004.25|5004.25|0
1587718500000|2020-04-24 08:55:00|5017.13|5017.13|5012.78|5012.78|5017.6|5017.6|5011.27|5011.27|0
1587718800000|2020-04-24 09:00:00|5012.89|5012.89|5015.84|5015.84|5016.5|5016.5|5011.57|5011.57|0
1587719100000|2020-04-24 09:05:00|5016.07|5016.07|5028.56|5028.56|5029.93|5029.93|5016.07|5016.07|0
1587719400000|2020-04-24 09:10:00|5028.7|5028.7|5037.92|5037.92|5039.3|5039.3|5028.7|5028.7|0
1587719700000|2020-04-24 09:15:00|5038.6|5038.6|5037.36|5037.36|5040.48|5040.48|5036.3|5036.3|0
1587720000000|2020-04-24 09:20:00|5037.63|5037.63|5034.66|5034.66|5037.8|5037.8|5034.43|5034.43|0
1587720300000|2020-04-24 09:25:00|5034.87|5034.87|5036.46|5036.46|5039.71|5039.71|5034.61|5034.61|0
1587720600000|2020-04-24 09:30:00|5036.19|5036.19|5038.13|5038.13|5038.13|5038.13|5033.33|5033.33|0
1587720900000|2020-04-24 09:35:00|5038.27|5038.27|5023.77|5023.77|5038.32|5038.32|5023.77|5023.77|0
1587721200000|2020-04-24 09:40:00|5023.56|5023.56|5017.87|5017.87|5023.56|5023.56|5006.34|5006.34|0
1587721500000|2020-04-24 09:45:00|5017.92|5017.92|5018.95|5018.95|5021.13|5021.13|5017.49|5017.49|0
1587721800000|2020-04-24 09:50:00|5019.12|5019.12|5021.67|5021.67|5024.74|5024.74|5019.12|5019.12|0
1587722100000|2020-04-24 09:55:00|5020.98|5020.98|5014.91|5014.91|5022.37|5022.37|5014.64|5014.64|0
1587722400000|2020-04-24 10:00:00|5014.64|5014.64|5013.22|5013.22|5015.59|5015.59|5005.33|5005.33|0
1587722700000|2020-04-24 10:05:00|5014.6|5014.6|5018.47|5018.47|5022.12|5022.12|5013.91|5013.91|0
1587723000000|2020-04-24 10:10:00|5018.27|5018.27|5009.79|5009.79|5018.63|5018.63|5009.32|5009.32|0
1587723300000|2020-04-24 10:15:00|5010.19|5010.19|5010.67|5010.67|5012.83|5012.83|5008.44|5008.44|0
1587723600000|2020-04-24 10:20:00|5009.98|5009.98|5006.67|5006.67|5010.11|5010.11|5003.47|5003.47|0
1587723900000|2020-04-24 10:25:00|5007.35|5007.35|5005.44|5005.44|5007.35|5007.35|5004.12|5004.12|0
1587724200000|2020-04-24 10:30:00|5006.81|5006.81|5014.23|5014.23|5015.39|5015.39|5006.81|5006.81|0
1587724500000|2020-04-24 10:35:00|5014.43|5014.43|5010.72|5010.72|5014.7|5014.7|5008.48|5008.48|0
1587724800000|2020-04-24 10:40:00|5010.85|5010.85|5007.58|5007.58|5011.79|5011.79|5007.58|5007.58|0
1587725100000|2020-04-24 10:45:00|5006.21|5006.21|5007.33|5007.33|5008.54|5008.54|5005.58|5005.58|0
1587725400000|2020-04-24 10:50:00|5008.01|5008.01|5015.11|5015.11|5017.54|5017.54|5008.01|5008.01|0
1587725700000|2020-04-24 10:55:00|5015.79|5015.79|5024.08|5024.08|5024.45|5024.45|5015.79|5015.79|0
1587726000000|2020-04-24 11:00:00|5022.68|5022.68|5021.99|5021.99|5026.24|5026.24|5019.88|5019.88|0
1587726300000|2020-04-24 11:05:00|5023.08|5023.08|5023.03|5023.03|5030.97|5030.97|5023.03|5023.03|0
1587726600000|2020-04-24 11:10:00|5023.72|5023.72|5021.92|5021.92|5025.5|5025.5|5021.44|5021.44|0
1587726900000|2020-04-24 11:15:00|5020.32|5020.32|5008.87|5008.87|5021|5021|5008.87|5008.87|0
1587727200000|2020-04-24 11:20:00|5009.17|5009.17|5016.45|5016.45|5016.82|5016.82|5009.17|5009.17|0
1587727500000|2020-04-24 11:25:00|5016.24|5016.24|5015.79|5015.79|5016.36|5016.36|5013.39|5013.39|0
1587727800000|2020-04-24 11:30:00|5015.96|5015.96|5019.93|5019.93|5022.4|5022.4|5013.47|5013.47|0
1587728100000|2020-04-24 11:35:00|5021.3|5021.3|5024.75|5024.75|5024.75|5024.75|5021.3|5021.3|0
1587728400000|2020-04-24 11:40:00|5024.95|5024.95|5022.58|5022.58|5027.8|5027.8|5021.83|5021.83|0
1587728700000|2020-04-24 11:45:00|5021.89|5021.89|5019.48|5019.48|5023|5023|5018.17|5018.17|0
1587729000000|2020-04-24 11:50:00|5019.27|5019.27|5016.42|5016.42|5019.27|5019.27|5015.41|5015.41|0
1587729300000|2020-04-24 11:55:00|5016.96|5016.96|5024.55|5024.55|5024.55|5024.55|5016.2|5016.2|0
1587729600000|2020-04-24 12:00:00|5025.64|5025.64|5019.71|5019.71|5027.44|5027.44|5019.71|5019.71|0
1587729900000|2020-04-24 12:05:00|5019.25|5019.25|5024.43|5024.43|5027.16|5027.16|5018.77|5018.77|0
1587730200000|2020-04-24 12:10:00|5024.02|5024.02|5021.73|5021.73|5029.05|5029.05|5021.63|5021.63|0
1587730500000|2020-04-24 12:15:00|5019.68|5019.68|5014.32|5014.32|5019.85|5019.85|5011.73|5011.73|0
1587730800000|2020-04-24 12:20:00|5014.09|5014.09|5023.32|5023.32|5023.49|5023.49|5014.09|5014.09|0
1587731100000|2020-04-24 12:25:00|5023.53|5023.53|5023.45|5023.45|5024.97|5024.97|5022.75|5022.75|0
1587731400000|2020-04-24 12:30:00|5023.04|5023.04|5019.28|5019.28|5024.1|5024.1|5015.3|5015.3|0
1587731700000|2020-04-24 12:35:00|5018.39|5018.39|5024.26|5024.26|5024.26|5024.26|5017.92|5017.92|0
1587732000000|2020-04-24 12:40:00|5024.52|5024.52|5038.34|5038.34|5041.18|5041.18|5024.52|5024.52|0
1587732300000|2020-04-24 12:45:00|5038.61|5038.61|5041.03|5041.03|5043.55|5043.55|5038.55|5038.55|0
1587732600000|2020-04-24 12:50:00|5041.72|5041.72|5036.4|5036.4|5042.05|5042.05|5035.95|5035.95|0
1587732900000|2020-04-24 12:55:00|5036.26|5036.26|5028.01|5028.01|5036.26|5036.26|5028.01|5028.01|0
1587733200000|2020-04-24 13:00:00|5027.74|5027.74|5029.65|5029.65|5029.89|5029.89|5026.32|5026.32|0
1587733500000|2020-04-24 13:05:00|5029.42|5029.42|5025.49|5025.49|5032.38|5032.38|5023.95|5023.95|0
1587733800000|2020-04-24 13:10:00|5025.76|5025.76|5026.32|5026.32|5028.37|5028.37|5024.84|5024.84|0
1587734100000|2020-04-24 13:15:00|5027|5027|5033.91|5033.91|5033.91|5033.91|5025.21|5025.21|0
1587734400000|2020-04-24 13:20:00|5035.28|5035.28|5037.05|5037.05|5038.93|5038.93|5034.1|5034.1|0
1587734700000|2020-04-24 13:25:00|5035.68|5035.68|5044.57|5044.57|5044.57|5044.57|5034.63|5034.63|0
1587735000000|2020-04-24 13:30:00|5043.89|5043.89|5035.8|5035.8|5045.01|5045.01|5030.87|5030.87|0
1587735300000|2020-04-24 13:35:00|5035.53|5035.53|5021.27|5021.27|5035.53|5035.53|5019.41|5019.41|0
1587735600000|2020-04-24 13:40:00|5021.1|5021.1|5023.05|5023.05|5028.25|5028.25|5019.62|5019.62|0
1587735900000|2020-04-24 13:45:00|5021.68|5021.68|5025.91|5025.91|5025.91|5025.91|5009.41|5009.41|0
1587736200000|2020-04-24 13:50:00|5026.31|5026.31|5018.6|5018.6|5035.56|5035.56|5017.99|5017.99|0
1587736500000|2020-04-24 13:55:00|5018.4|5018.4|5011.31|5011.31|5019.86|5019.86|5009.44|5009.44|0
1587736800000|2020-04-24 14:00:00|5011.6|5011.6|5029.61|5029.61|5033.8|5033.8|5011.6|5011.6|0
1587737100000|2020-04-24 14:05:00|5029.96|5029.96|5027.08|5027.08|5031.04|5031.04|5020.92|5020.92|0
1587737400000|2020-04-24 14:10:00|5027.76|5027.76|5025.64|5025.64|5033.03|5033.03|5024.96|5024.96|0
1587737700000|2020-04-24 14:15:00|5026.33|5026.33|5039.99|5039.99|5042.17|5042.17|5024.21|5024.21|0
1587738000000|2020-04-24 14:20:00|5039.82|5039.82|5037.05|5037.05|5043.65|5043.65|5036.02|5036.02|0
1587738300000|2020-04-24 14:25:00|5037.39|5037.39|5037.12|5037.12|5039.39|5039.39|5029.32|5029.32|0
1587738600000|2020-04-24 14:30:00|5036.08|5036.08|5049.39|5049.39|5050.07|5050.07|5032.57|5032.57|0
1587738900000|2020-04-24 14:35:00|5049.52|5049.52|5042.69|5042.69|5052.66|5052.66|5042.69|5042.69|0
1587739200000|2020-04-24 14:40:00|5043.37|5043.37|5042.23|5042.23|5043.89|5043.89|5037.32|5037.32|0
1587739500000|2020-04-24 14:45:00|5042.92|5042.92|5032.9|5032.9|5044.76|5044.76|5032.35|5032.35|0
1587739800000|2020-04-24 14:50:00|5033.13|5033.13|5032.13|5032.13|5036.62|5036.62|5029.01|5029.01|0
1587740100000|2020-04-24 14:55:00|5031.44|5031.44|5027.39|5027.39|5032.47|5032.47|5023.39|5023.39|0
1587740400000|2020-04-24 15:00:00|5028.08|5028.08|5016.6|5016.6|5033.25|5033.25|5016.05|5016.05|0
1587740700000|2020-04-24 15:05:00|5015.47|5015.47|5029.06|5029.06|5029.75|5029.75|5014.44|5014.44|0
1587741000000|2020-04-24 15:10:00|5028.44|5028.44|5029.25|5029.25|5033.16|5033.16|5026.91|5026.91|0
1587741300000|2020-04-24 15:15:00|5028.57|5028.57|5035.03|5035.03|5039.65|5039.65|5028.1|5028.1|0
1587741600000|2020-04-24 15:20:00|5035.17|5035.17|5033.21|5033.21|5037.16|5037.16|5033.21|5033.21|0
1587741900000|2020-04-24 15:25:00|5033.08|5033.08|5022.22|5022.22|5033.08|5033.08|5022.22|5022.22|0
1587971700000|2020-04-27 07:15:00|5086.77|5086.77|5086.52|5086.52|5090.03|5090.03|5080.68|5080.68|0
1587972000000|2020-04-27 07:20:00|5090.64|5090.64|5071.11|5071.11|5091.15|5091.15|5070.23|5070.23|0
1587972300000|2020-04-27 07:25:00|5071.79|5071.79|5065.18|5065.18|5074.76|5074.76|5063.14|5063.14|0
1587972600000|2020-04-27 07:30:00|5063.81|5063.81|5059.86|5059.86|5067.47|5067.47|5058.45|5058.45|0
1587972900000|2020-04-27 07:35:00|5059.69|5059.69|5043.25|5043.25|5060.38|5060.38|5035.87|5035.87|0
1587973200000|2020-04-27 07:40:00|5043.52|5043.52|5033.31|5033.31|5044.2|5044.2|5031.94|5031.94|0
1587973500000|2020-04-27 07:45:00|5033.58|5033.58|5053.57|5053.57|5054|5054|5033.58|5033.58|0
1587973800000|2020-04-27 07:50:00|5053.79|5053.79|5049.22|5049.22|5056.6|5056.6|5045.88|5045.88|0
1587974100000|2020-04-27 07:55:00|5048.53|5048.53|5050.84|5050.84|5050.89|5050.89|5046.12|5046.12|0
1587974400000|2020-04-27 08:00:00|5050.02|5050.02|5041.12|5041.12|5053.07|5053.07|5040.43|5040.43|0
1587974700000|2020-04-27 08:05:00|5040.77|5040.77|5035.02|5035.02|5044.37|5044.37|5034.88|5034.88|0
1587975000000|2020-04-27 08:10:00|5035.7|5035.7|5034.91|5034.91|5037.83|5037.83|5034.51|5034.51|0
1587975300000|2020-04-27 08:15:00|5034.23|5034.23|5022.57|5022.57|5036.46|5036.46|5022.33|5022.33|0
1587975600000|2020-04-27 08:20:00|5022.34|5022.34|5029.97|5029.97|5031.24|5031.24|5017.98|5017.98|0
1587975900000|2020-04-27 08:25:00|5030.51|5030.51|5023.85|5023.85|5032.49|5032.49|5022.48|5022.48|0
1587976200000|2020-04-27 08:30:00|5024.53|5024.53|5030.69|5030.69|5030.75|5030.75|5018.3|5018.3|0
1587976500000|2020-04-27 08:35:00|5031.31|5031.31|5036.35|5036.35|5036.35|5036.35|5030.38|5030.38|0
1587976800000|2020-04-27 08:40:00|5035.66|5035.66|5038.15|5038.15|5039.88|5039.88|5034.51|5034.51|0
1587977100000|2020-04-27 08:45:00|5036.09|5036.09|5040.45|5040.45|5041.56|5041.56|5035.81|5035.81|0
1587977400000|2020-04-27 08:50:00|5040.22|5040.22|5039.14|5039.14|5041.14|5041.14|5035.46|5035.46|0
1587977700000|2020-04-27 08:55:00|5039.37|5039.37|5047.49|5047.49|5047.49|5047.49|5039.37|5039.37|0
1587978000000|2020-04-27 09:00:00|5047.72|5047.72|5046.18|5046.18|5052.6|5052.6|5046.05|5046.05|0
1587978300000|2020-04-27 09:05:00|5046.32|5046.32|5046.96|5046.96|5051.65|5051.65|5045.85|5045.85|0
1587978600000|2020-04-27 09:10:00|5046.83|5046.83|5046.2|5046.2|5051.7|5051.7|5044.63|5044.63|0
1587978900000|2020-04-27 09:15:00|5046.26|5046.26|5049.15|5049.15|5049.38|5049.38|5046.14|5046.14|0
1587979200000|2020-04-27 09:20:00|5049.21|5049.21|5047.5|5047.5|5050.51|5050.51|5047.5|5047.5|0
1587979500000|2020-04-27 09:25:00|5047.36|5047.36|5045.02|5045.02|5052.29|5052.29|5045.02|5045.02|0
1587979800000|2020-04-27 09:30:00|5045.29|5045.29|5045.37|5045.37|5048.75|5048.75|5042.08|5042.08|0
1587980100000|2020-04-27 09:35:00|5045.43|5045.43|5043.27|5043.27|5047.16|5047.16|5042.81|5042.81|0
1587980400000|2020-04-27 09:40:00|5042.9|5042.9|5046.52|5046.52|5049.84|5049.84|5040.89|5040.89|0
1587980700000|2020-04-27 09:45:00|5046.4|5046.4|5040.19|5040.19|5046.4|5046.4|5039.82|5039.82|0
1587981000000|2020-04-27 09:50:00|5040.42|5040.42|5029.61|5029.61|5040.42|5040.42|5029.61|5029.61|0
1587981300000|2020-04-27 09:55:00|5030.29|5030.29|5029.87|5029.87|5031.03|5031.03|5026.67|5026.67|0
1587981600000|2020-04-27 10:00:00|5029.75|5029.75|5030.02|5030.02|5033|5033|5026.76|5026.76|0
1587981900000|2020-04-27 10:05:00|5031.39|5031.39|5027.45|5027.45|5031.77|5031.77|5027.36|5027.36|0
1587982200000|2020-04-27 10:10:00|5026.42|5026.42|5026.29|5026.29|5029.84|5029.84|5026.29|5026.29|0
1587982500000|2020-04-27 10:15:00|5027.25|5027.25|5020.5|5020.5|5029.82|5029.82|5020.5|5020.5|0
1587982800000|2020-04-27 10:20:00|5020.73|5020.73|5017.84|5017.84|5022.95|5022.95|5017.75|5017.75|0
1587983100000|2020-04-27 10:25:00|5017.16|5017.16|5023.23|5023.23|5023.36|5023.36|5017.16|5017.16|0
1587983400000|2020-04-27 10:30:00|5023.7|5023.7|5020.38|5020.38|5024.27|5024.27|5019.72|5019.72|0
1587983700000|2020-04-27 10:35:00|5020.17|5020.17|5026.91|5026.91|5026.91|5026.91|5019.34|5019.34|0
1587984000000|2020-04-27 10:40:00|5027.59|5027.59|5028.88|5028.88|5031.41|5031.41|5027.59|5027.59|0
1587984300000|2020-04-27 10:45:00|5028.19|5028.19|5032.52|5032.52|5032.52|5032.52|5028.19|5028.19|0
1587984600000|2020-04-27 10:50:00|5032.58|5032.58|5033.19|5033.19|5033.19|5033.19|5032.14|5032.14|0
1587984900000|2020-04-27 10:55:00|5033.31|5033.31|5037.83|5037.83|5037.83|5037.83|5032.56|5032.56|0
1587985200000|2020-04-27 11:00:00|5037.56|5037.56|5036.37|5036.37|5040.23|5040.23|5035.43|5035.43|0
1587985500000|2020-04-27 11:05:00|5035.68|5035.68|5036.11|5036.11|5038.42|5038.42|5035.33|5035.33|0
1587985800000|2020-04-27 11:10:00|5036.24|5036.24|5042.24|5042.24|5043.78|5043.78|5036.24|5036.24|0
1587986100000|2020-04-27 11:15:00|5042.35|5042.35|5039.13|5039.13|5045.2|5045.2|5038.44|5038.44|0
1587986400000|2020-04-27 11:20:00|5039.36|5039.36|5038.37|5038.37|5040.81|5040.81|5037.41|5037.41|0
1587986700000|2020-04-27 11:25:00|5038.31|5038.31|5039.05|5039.05|5041.79|5041.79|5038.14|5038.14|0
1587987000000|2020-04-27 11:30:00|5039.1|5039.1|5037.22|5037.22|5041.45|5041.45|5037.22|5037.22|0
1587987300000|2020-04-27 11:35:00|5037.91|5037.91|5037.4|5037.4|5037.91|5037.91|5036.29|5036.29|0
1587987600000|2020-04-27 11:40:00|5036.72|5036.72|5039.19|5039.19|5039.19|5039.19|5036.49|5036.49|0
1587987900000|2020-04-27 11:45:00|5039.87|5039.87|5037.11|5037.11|5040.29|5040.29|5036.42|5036.42|0
1587988200000|2020-04-27 11:50:00|5037.16|5037.16|5036.34|5036.34|5039.53|5039.53|5036.34|5036.34|0
1587988500000|2020-04-27 11:55:00|5036.69|5036.69|5033.85|5033.85|5037.37|5037.37|5032.83|5032.83|0
1587988800000|2020-04-27 12:00:00|5034.02|5034.02|5035.9|5035.9|5035.9|5035.9|5033.62|5033.62|0
1587989100000|2020-04-27 12:05:00|5035.85|5035.85|5035.6|5035.6|5037.23|5037.23|5034.98|5034.98|0
1587989400000|2020-04-27 12:10:00|5035.1|5035.1|5032.14|5032.14|5035.1|5035.1|5031.41|5031.41|0
1587989700000|2020-04-27 12:15:00|5032.83|5032.83|5034.3|5034.3|5036.49|5036.49|5032.83|5032.83|0
1587990000000|2020-04-27 12:20:00|5034.71|5034.71|5036.14|5036.14|5036.55|5036.55|5033.3|5033.3|0
1587990300000|2020-04-27 12:25:00|5034.77|5034.77|5035.4|5035.4|5035.49|5035.49|5032.03|5032.03|0
1587990600000|2020-04-27 12:30:00|5035.29|5035.29|5032.51|5032.51|5040.52|5040.52|5032.51|5032.51|0
1587990900000|2020-04-27 12:35:00|5032.72|5032.72|5029.2|5029.2|5032.72|5032.72|5027.63|5027.63|0
1587991200000|2020-04-27 12:40:00|5029.09|5029.09|5025.48|5025.48|5029.09|5029.09|5024.5|5024.5|0
1587991500000|2020-04-27 12:45:00|5026.17|5026.17|5026.96|5026.96|5031.37|5031.37|5025.96|5025.96|0
1587991800000|2020-04-27 12:50:00|5027.64|5027.64|5025.98|5025.98|5028.73|5028.73|5025.07|5025.07|0
1587992100000|2020-04-27 12:55:00|5024.95|5024.95|5028.88|5028.88|5029.61|5029.61|5024.95|5024.95|0
1587992400000|2020-04-27 13:00:00|5028.2|5028.2|5029.61|5029.61|5032.39|5032.39|5028.2|5028.2|0
1587992700000|2020-04-27 13:05:00|5029.35|5029.35|5025.69|5025.69|5029.35|5029.35|5024.53|5024.53|0
1587993000000|2020-04-27 13:10:00|5025.29|5025.29|5026.02|5026.02|5026.71|5026.71|5021.53|5021.53|0
1587993300000|2020-04-27 13:15:00|5026.71|5026.71|5020.81|5020.81|5029.92|5029.92|5020.81|5020.81|0
1587993600000|2020-04-27 13:20:00|5020.95|5020.95|5020.64|5020.64|5023.01|5023.01|5018.86|5018.86|0
1587993900000|2020-04-27 13:25:00|5019.39|5019.39|5018.18|5018.18|5020.97|5020.97|5015.73|5015.73|0
1587994200000|2020-04-27 13:30:00|5017.5|5017.5|5018.8|5018.8|5026.57|5026.57|5017.08|5017.08|0
1587994500000|2020-04-27 13:35:00|5018.94|5018.94|5035.3|5035.3|5037.09|5037.09|5018.94|5018.94|0
1587994800000|2020-04-27 13:40:00|5034.27|5034.27|5026.95|5026.95|5037.07|5037.07|5026.95|5026.95|0
1587995100000|2020-04-27 13:45:00|5027.24|5027.24|5018.08|5018.08|5027.27|5027.27|5018.08|5018.08|0
1587995400000|2020-04-27 13:50:00|5017.4|5017.4|5008.61|5008.61|5017.4|5017.4|5008.61|5008.61|0
1587995700000|2020-04-27 13:55:00|5007.24|5007.24|5009.49|5009.49|5014.11|5014.11|5003.58|5003.58|0
1587996000000|2020-04-27 14:00:00|5010.17|5010.17|5018.51|5018.51|5021.77|5021.77|5010.17|5010.17|0
1587996300000|2020-04-27 14:05:00|5019.2|5019.2|5017.16|5017.16|5020.85|5020.85|5015.69|5015.69|0
1587996600000|2020-04-27 14:10:00|5016.47|5016.47|5018.74|5018.74|5020.56|5020.56|5014.64|5014.64|0
1587996900000|2020-04-27 14:15:00|5018.86|5018.86|5011.96|5011.96|5020.04|5020.04|5011.96|5011.96|0
1587997200000|2020-04-27 14:20:00|5011.73|5011.73|5007.83|5007.83|5014.34|5014.34|5007.83|5007.83|0
1587997500000|2020-04-27 14:25:00|5007.63|5007.63|5009.52|5009.52|5009.52|5009.52|5006.35|5006.35|0
1587997800000|2020-04-27 14:30:00|5009.75|5009.75|5017.72|5017.72|5022.17|5022.17|5009.7|5009.7|0
1587998100000|2020-04-27 14:35:00|5017.59|5017.59|5013.84|5013.84|5017.59|5017.59|5013.05|5013.05|0
1587998400000|2020-04-27 14:40:00|5014.53|5014.53|5019.53|5019.53|5021.3|5021.3|5014.32|5014.32|0
1587998700000|2020-04-27 14:45:00|5020.22|5020.22|5018.06|5018.06|5022.22|5022.22|5015.45|5015.45|0
1587999000000|2020-04-27 14:50:00|5018|5018|5016.74|5016.74|5018|5018|5013.28|5013.28|0
1587999300000|2020-04-27 14:55:00|5016.53|5016.53|5013.37|5013.37|5017.41|5017.41|5012.78|5012.78|0
1587999600000|2020-04-27 15:00:00|5013.1|5013.1|5013.87|5013.87|5017.57|5017.57|5012.21|5012.21|0
1587999900000|2020-04-27 15:05:00|5013.25|5013.25|5019.43|5019.43|5020.55|5020.55|5012.05|5012.05|0
1588000200000|2020-04-27 15:10:00|5019.09|5019.09|5021.05|5021.05|5025.61|5025.61|5016.51|5016.51|0
1588000500000|2020-04-27 15:15:00|5021.11|5021.11|5023.19|5023.19|5026.23|5026.23|5018.86|5018.86|0
1588000800000|2020-04-27 15:20:00|5023.46|5023.46|5031.8|5031.8|5032.26|5032.26|5021.86|5021.86|0
1588001100000|2020-04-27 15:25:00|5032.03|5032.03|5037.77|5037.77|5042.45|5042.45|5032.03|5032.03|0
1588058100000|2020-04-28 07:15:00|5044.3|5044.3|5058.78|5058.78|5060.17|5060.17|5041.75|5041.75|0
1588058400000|2020-04-28 07:20:00|5058.49|5058.49|5057.64|5057.64|5059.17|5059.17|5045.85|5045.85|0
1588058700000|2020-04-28 07:25:00|5058.32|5058.32|5050.71|5050.71|5063.29|5063.29|5047.79|5047.79|0
1588059000000|2020-04-28 07:30:00|5054.14|5054.14|5061|5061|5061|5061|5051.18|5051.18|0
1588059300000|2020-04-28 07:35:00|5061.17|5061.17|5066.11|5066.11|5066.11|5066.11|5055.88|5055.88|0
1588059600000|2020-04-28 07:40:00|5068.17|5068.17|5083.38|5083.38|5083.38|5083.38|5068.17|5068.17|0
1588059900000|2020-04-28 07:45:00|5083.21|5083.21|5075.36|5075.36|5083.73|5083.73|5074.96|5074.96|0
1588060200000|2020-04-28 07:50:00|5074.19|5074.19|5065.15|5065.15|5077.03|5077.03|5064.73|5064.73|0
1588060500000|2020-04-28 07:55:00|5065.84|5065.84|5066.75|5066.75|5068.48|5068.48|5059.8|5059.8|0
1588060800000|2020-04-28 08:00:00|5065.94|5065.94|5073.44|5073.44|5076.01|5076.01|5063.94|5063.94|0
1588061100000|2020-04-28 08:05:00|5073.2|5073.2|5070.73|5070.73|5075.3|5075.3|5067.93|5067.93|0
1588061400000|2020-04-28 08:10:00|5069.36|5069.36|5062.94|5062.94|5069.36|5069.36|5061.64|5061.64|0
1588061700000|2020-04-28 08:15:00|5065|5065|5060.37|5060.37|5066.96|5066.96|5060.37|5060.37|0
1588062000000|2020-04-28 08:20:00|5061.05|5061.05|5065.72|5065.72|5070.24|5070.24|5059.45|5059.45|0
1588062300000|2020-04-28 08:25:00|5065.89|5065.89|5060.29|5060.29|5066.18|5066.18|5058.75|5058.75|0
1588062600000|2020-04-28 08:30:00|5059.6|5059.6|5055.96|5055.96|5060.4|5060.4|5055.96|5055.96|0
1588062900000|2020-04-28 08:35:00|5056.6|5056.6|5072.43|5072.43|5073.11|5073.11|5056.6|5056.6|0
1588063200000|2020-04-28 08:40:00|5073.8|5073.8|5072.19|5072.19|5075.41|5075.41|5070.4|5070.4|0
1588063500000|2020-04-28 08:45:00|5072.43|5072.43|5068.78|5068.78|5074.76|5074.76|5067.92|5067.92|0
1588063800000|2020-04-28 08:50:00|5067.41|5067.41|5068.52|5068.52|5070.13|5070.13|5065.66|5065.66|0
1588064100000|2020-04-28 08:55:00|5069.2|5069.2|5069.99|5069.99|5073.28|5073.28|5069.02|5069.02|0
1588064400000|2020-04-28 09:00:00|5069.31|5069.31|5077.38|5077.38|5078.76|5078.76|5068.62|5068.62|0
1588064700000|2020-04-28 09:05:00|5076.7|5076.7|5087|5087|5087|5087|5076.7|5076.7|0
1588065000000|2020-04-28 09:10:00|5087.69|5087.69|5088.19|5088.19|5091.91|5091.91|5086.88|5086.88|0
1588065300000|2020-04-28 09:15:00|5090.25|5090.25|5100.5|5100.5|5103.95|5103.95|5087.76|5087.76|0
1588065600000|2020-04-28 09:20:00|5100.37|5100.37|5116.93|5116.93|5116.93|5116.93|5100.16|5100.16|0
1588065900000|2020-04-28 09:25:00|5116.87|5116.87|5111.78|5111.78|5120.77|5120.77|5111.78|5111.78|0
1588066200000|2020-04-28 09:30:00|5112.19|5112.19|5113.12|5113.12|5115.45|5115.45|5110.91|5110.91|0
1588066500000|2020-04-28 09:35:00|5113.52|5113.52|5107.32|5107.32|5117|5117|5104.05|5104.05|0
1588066800000|2020-04-28 09:40:00|5107.19|5107.19|5099.64|5099.64|5107.46|5107.46|5098.72|5098.72|0
1588067100000|2020-04-28 09:45:00|5100.33|5100.33|5109.84|5109.84|5109.95|5109.95|5098.9|5098.9|0
1588067400000|2020-04-28 09:50:00|5111.21|5111.21|5110.63|5110.63|5113.98|5113.98|5108.52|5108.52|0
1588067700000|2020-04-28 09:55:00|5109.26|5109.26|5118.91|5118.91|5119.14|5119.14|5104.69|5104.69|0
1588068000000|2020-04-28 10:00:00|5119.14|5119.14|5105.78|5105.78|5119.37|5119.37|5104.41|5104.41|0
1588068300000|2020-04-28 10:05:00|5107.84|5107.84|5108.75|5108.75|5113.87|5113.87|5107.84|5107.84|0
1588068600000|2020-04-28 10:10:00|5110.35|5110.35|5100.86|5100.86|5112.07|5112.07|5100.86|5100.86|0
1588068900000|2020-04-28 10:15:00|5100.65|5100.65|5097.62|5097.62|5104.74|5104.74|5097.62|5097.62|0
1588069200000|2020-04-28 10:20:00|5097.57|5097.57|5091.79|5091.79|5100.3|5100.3|5089.94|5089.94|0
1588069500000|2020-04-28 10:25:00|5091.11|5091.11|5098.74|5098.74|5101.6|5101.6|5090.88|5090.88|0
1588069800000|2020-04-28 10:30:00|5098.95|5098.95|5096.93|5096.93|5101.1|5101.1|5096.93|5096.93|0
1588070100000|2020-04-28 10:35:00|5097.16|5097.16|5101|5101|5102.14|5102.14|5097.16|5097.16|0
1588070400000|2020-04-28 10:40:00|5098.95|5098.95|5100.86|5100.86|5102.15|5102.15|5098.95|5098.95|0
1588070700000|2020-04-28 10:45:00|5100.66|5100.66|5103.42|5103.42|5106.21|5106.21|5099.35|5099.35|0
1588071000000|2020-04-28 10:50:00|5103.13|5103.13|5105.04|5105.04|5105.04|5105.04|5101.69|5101.69|0
1588071300000|2020-04-28 10:55:00|5104.35|5104.35|5104.83|5104.83|5106.48|5106.48|5103.46|5103.46|0
1588071600000|2020-04-28 11:00:00|5106.03|5106.03|5094.9|5094.9|5106.03|5106.03|5094.21|5094.21|0
1588071900000|2020-04-28 11:05:00|5096.95|5096.95|5091.01|5091.01|5097.31|5097.31|5091.01|5091.01|0
1588072200000|2020-04-28 11:10:00|5091.7|5091.7|5096.33|5096.33|5097.36|5097.36|5091.7|5091.7|0
1588072500000|2020-04-28 11:15:00|5095.64|5095.64|5097.07|5097.07|5098.05|5098.05|5094.49|5094.49|0
1588072800000|2020-04-28 11:20:00|5097.12|5097.12|5093.58|5093.58|5098.05|5098.05|5090.65|5090.65|0
1588073100000|2020-04-28 11:25:00|5093.71|5093.71|5099.44|5099.44|5099.44|5099.44|5093.71|5093.71|0
1588073400000|2020-04-28 11:30:00|5099.71|5099.71|5099.62|5099.62|5102.5|5102.5|5098.26|5098.26|0
1588073700000|2020-04-28 11:35:00|5099.79|5099.79|5102.24|5102.24|5103.86|5103.86|5099.79|5099.79|0
1588074000000|2020-04-28 11:40:00|5101.56|5101.56|5106.16|5106.16|5106.96|5106.96|5101.5|5101.5|0
1588074300000|2020-04-28 11:45:00|5106.84|5106.84|5105.1|5105.1|5108.12|5108.12|5104.01|5104.01|0
1588074600000|2020-04-28 11:50:00|5104.93|5104.93|5108.6|5108.6|5108.77|5108.77|5104.37|5104.37|0
1588074900000|2020-04-28 11:55:00|5108.48|5108.48|5103.18|5103.18|5108.6|5108.6|5103.18|5103.18|0
1588075200000|2020-04-28 12:00:00|5103.23|5103.23|5097.52|5097.52|5103.52|5103.52|5097.52|5097.52|0
1588075500000|2020-04-28 12:05:00|5097.39|5097.39|5093.1|5093.1|5097.39|5097.39|5090.44|5090.44|0
1588075800000|2020-04-28 12:10:00|5093.79|5093.79|5100.96|5100.96|5101.38|5101.38|5093.79|5093.79|0
1588076100000|2020-04-28 12:15:00|5101.02|5101.02|5095.64|5095.64|5103.71|5103.71|5095.58|5095.58|0
1588076400000|2020-04-28 12:20:00|5095.87|5095.87|5096.83|5096.83|5097.38|5097.38|5095.58|5095.58|0
1588076700000|2020-04-28 12:25:00|5096.96|5096.96|5098.88|5098.88|5102.39|5102.39|5096.96|5096.96|0
1588077000000|2020-04-28 12:30:00|5099.28|5099.28|5102.04|5102.04|5102.56|5102.56|5099.28|5099.28|0
1588077300000|2020-04-28 12:35:00|5102.24|5102.24|5100.18|5100.18|5104.05|5104.05|5099.9|5099.9|0
1588077600000|2020-04-28 12:40:00|5100.41|5100.41|5099.1|5099.1|5101.79|5101.79|5098.59|5098.59|0
1588077900000|2020-04-28 12:45:00|5098.76|5098.76|5093.35|5093.35|5099.37|5099.37|5093.35|5093.35|0
1588078200000|2020-04-28 12:50:00|5093.4|5093.4|5095.67|5095.67|5096.54|5096.54|5093.4|5093.4|0
1588078500000|2020-04-28 12:55:00|5095.8|5095.8|5100.79|5100.79|5100.79|5100.79|5095.69|5095.69|0
1588078800000|2020-04-28 13:00:00|5100.11|5100.11|5094.28|5094.28|5100.11|5100.11|5094.28|5094.28|0
1588079100000|2020-04-28 13:05:00|5093.81|5093.81|5092.43|5092.43|5094.67|5094.67|5092.1|5092.1|0
1588079400000|2020-04-28 13:10:00|5093.12|5093.12|5096.68|5096.68|5097.58|5097.58|5093.12|5093.12|0
1588079700000|2020-04-28 13:15:00|5094.62|5094.62|5087.19|5087.19|5094.68|5094.68|5086.5|5086.5|0
1588080000000|2020-04-28 13:20:00|5087.46|5087.46|5091.38|5091.38|5091.38|5091.38|5085.97|5085.97|0
1588080300000|2020-04-28 13:25:00|5091.15|5091.15|5092.43|5092.43|5092.72|5092.72|5089.7|5089.7|0
1588080600000|2020-04-28 13:30:00|5093.8|5093.8|5084.59|5084.59|5093.8|5093.8|5084.59|5084.59|0
1588080900000|2020-04-28 13:35:00|5086.1|5086.1|5088.93|5088.93|5092.15|5092.15|5084.99|5084.99|0
1588081200000|2020-04-28 13:40:00|5089.62|5089.62|5088.88|5088.88|5092.7|5092.7|5087.78|5087.78|0
1588081500000|2020-04-28 13:45:00|5088.26|5088.26|5083.91|5083.91|5088.28|5088.28|5081.21|5081.21|0
1588081800000|2020-04-28 13:50:00|5083.51|5083.51|5090.72|5090.72|5092.09|5092.09|5083.51|5083.51|0
1588082100000|2020-04-28 13:55:00|5090.92|5090.92|5074.66|5074.66|5096.73|5096.73|5074.39|5074.39|0
1588082400000|2020-04-28 14:00:00|5074.52|5074.52|5072.77|5072.77|5075.62|5075.62|5068.78|5068.78|0
1588082700000|2020-04-28 14:05:00|5073|5073|5076.23|5076.23|5076.23|5076.23|5071.3|5071.3|0
1588083000000|2020-04-28 14:10:00|5073.7|5073.7|5069.47|5069.47|5073.87|5073.87|5069.07|5069.07|0
1588083300000|2020-04-28 14:15:00|5069.41|5069.41|5066.1|5066.1|5069.41|5069.41|5062.86|5062.86|0
1588083600000|2020-04-28 14:20:00|5066.24|5066.24|5055.16|5055.16|5066.45|5066.45|5053.98|5053.98|0
1588083900000|2020-04-28 14:25:00|5054.48|5054.48|5054.19|5054.19|5056.58|5056.58|5051.69|5051.69|0
1588084200000|2020-04-28 14:30:00|5053.5|5053.5|5049.8|5049.8|5054.8|5054.8|5045.51|5045.51|0
1588084500000|2020-04-28 14:35:00|5049.74|5049.74|5049.16|5049.16|5052.32|5052.32|5045.63|5045.63|0
1588084800000|2020-04-28 14:40:00|5049.02|5049.02|5042.78|5042.78|5049.25|5049.25|5041.17|5041.17|0
1588085100000|2020-04-28 14:45:00|5043.47|5043.47|5054.62|5054.62|5054.62|5054.62|5043.33|5043.33|0
1588085400000|2020-04-28 14:50:00|5055.99|5055.99|5059.89|5059.89|5063.28|5063.28|5055.14|5055.14|0
1588085700000|2020-04-28 14:55:00|5060.58|5060.58|5056.12|5056.12|5061.41|5061.41|5054.58|5054.58|0
1588086000000|2020-04-28 15:00:00|5056.8|5056.8|5054.58|5054.58|5058.42|5058.42|5053.89|5053.89|0
1588086300000|2020-04-28 15:05:00|5054.64|5054.64|5055.98|5055.98|5057.44|5057.44|5052.07|5052.07|0
1588086600000|2020-04-28 15:10:00|5055.29|5055.29|5058.34|5058.34|5058.34|5058.34|5052.16|5052.16|0
1588086900000|2020-04-28 15:15:00|5059.4|5059.4|5060.16|5060.16|5063.26|5063.26|5059.4|5059.4|0
1588087200000|2020-04-28 15:20:00|5059.99|5059.99|5057.77|5057.77|5061.84|5061.84|5057.46|5057.46|0
1588087500000|2020-04-28 15:25:00|5057.57|5057.57|5062.88|5062.88|5065.56|5065.56|5055.4|5055.4|0
1588144500000|2020-04-29 07:15:00|4997.16|4997.16|5031.11|5031.11|5034.09|5034.09|4991.22|4991.22|0
1588144800000|2020-04-29 07:20:00|5029.05|5029.05|5008.04|5008.04|5033.45|5033.45|5008.04|5008.04|0
1588145100000|2020-04-29 07:25:00|5008.28|5008.28|5024.26|5024.26|5042.97|5042.97|5008.22|5008.22|0
1588145400000|2020-04-29 07:30:00|5026.32|5026.32|5030.01|5030.01|5036.45|5036.45|5023.33|5023.33|0
1588145700000|2020-04-29 07:35:00|5030.68|5030.68|5049.91|5049.91|5050.48|5050.48|5028.48|5028.48|0
1588146000000|2020-04-29 07:40:00|5049.7|5049.7|5057.98|5057.98|5062.33|5062.33|5049.7|5049.7|0
1588146300000|2020-04-29 07:45:00|5060.5|5060.5|5063.53|5063.53|5065.92|5065.92|5052.98|5052.98|0
1588146600000|2020-04-29 07:50:00|5062.84|5062.84|5061.21|5061.21|5074.33|5074.33|5061.21|5061.21|0
1588146900000|2020-04-29 07:55:00|5063.27|5063.27|5088.56|5088.56|5088.56|5088.56|5063.27|5063.27|0
1588147200000|2020-04-29 08:00:00|5087.87|5087.87|5080.42|5080.42|5095.98|5095.98|5080.42|5080.42|0
1588147500000|2020-04-29 08:05:00|5080.14|5080.14|5081.29|5081.29|5084.92|5084.92|5078.24|5078.24|0
1588147800000|2020-04-29 08:10:00|5081.06|5081.06|5088.62|5088.62|5088.62|5088.62|5074.24|5074.24|0
1588148100000|2020-04-29 08:15:00|5088.86|5088.86|5073.96|5073.96|5090.97|5090.97|5072.41|5072.41|0
1588148400000|2020-04-29 08:20:00|5074.13|5074.13|5069.8|5069.8|5074.13|5074.13|5069.35|5069.35|0
1588148700000|2020-04-29 08:25:00|5069.67|5069.67|5064.96|5064.96|5069.97|5069.97|5060.74|5060.74|0
1588149000000|2020-04-29 08:30:00|5066.33|5066.33|5065.54|5065.54|5074.89|5074.89|5064.38|5064.38|0
1588149300000|2020-04-29 08:35:00|5065.37|5065.37|5064.8|5064.8|5065.37|5065.37|5059.23|5059.23|0
1588149600000|2020-04-29 08:40:00|5065.08|5065.08|5059.02|5059.02|5065.16|5065.16|5059.02|5059.02|0
1588149900000|2020-04-29 08:45:00|5059.07|5059.07|5058.7|5058.7|5060.71|5060.71|5055|5055|0
1588150200000|2020-04-29 08:50:00|5058.99|5058.99|5060.46|5060.46|5061.07|5061.07|5056.37|5056.37|0
1588150500000|2020-04-29 08:55:00|5059.79|5059.79|5077.7|5077.7|5077.7|5077.7|5058.06|5058.06|0
1588150800000|2020-04-29 09:00:00|5077.6|5077.6|5073.54|5073.54|5079.66|5079.66|5072.59|5072.59|0
1588151100000|2020-04-29 09:05:00|5074.91|5074.91|5063.09|5063.09|5075.89|5075.89|5063.09|5063.09|0
1588151400000|2020-04-29 09:10:00|5062.68|5062.68|5066.75|5066.75|5067.37|5067.37|5061.06|5061.06|0
1588151700000|2020-04-29 09:15:00|5066.06|5066.06|5064.13|5064.13|5067.44|5067.44|5063.3|5063.3|0
1588152000000|2020-04-29 09:20:00|5064.34|5064.34|5066.15|5066.15|5068.61|5068.61|5061.86|5061.86|0
1588152300000|2020-04-29 09:25:00|5066.38|5066.38|5064.43|5064.43|5069.01|5069.01|5064.38|5064.38|0
1588152600000|2020-04-29 09:30:00|5067.18|5067.18|5065.05|5065.05|5067.18|5067.18|5062.58|5062.58|0
1588152900000|2020-04-29 09:35:00|5065.16|5065.16|5069.24|5069.24|5073.93|5073.93|5063.66|5063.66|0
1588153200000|2020-04-29 09:40:00|5068.56|5068.56|5074.75|5074.75|5075.62|5075.62|5068.56|5068.56|0
1588153500000|2020-04-29 09:45:00|5074.69|5074.69|5066.51|5066.51|5074.75|5074.75|5065.48|5065.48|0
1588153800000|2020-04-29 09:50:00|5066.04|5066.04|5066.24|5066.24|5068.29|5068.29|5062.6|5062.6|0
1588154100000|2020-04-29 09:55:00|5065.97|5065.97|5061.44|5061.44|5066.04|5066.04|5061.44|5061.44|0
1588154400000|2020-04-29 10:00:00|5061.67|5061.67|5060.6|5060.6|5063.28|5063.28|5059.77|5059.77|0
1588154700000|2020-04-29 10:05:00|5060.71|5060.71|5063.82|5063.82|5063.83|5063.83|5058.06|5058.06|0
1588155000000|2020-04-29 10:10:00|5064.5|5064.5|5060.78|5060.78|5065.42|5065.42|5058.59|5058.59|0
1588155300000|2020-04-29 10:15:00|5060.61|5060.61|5054.96|5054.96|5060.61|5060.61|5054.96|5054.96|0
1588155600000|2020-04-29 10:20:00|5055.19|5055.19|5058.97|5058.97|5059.29|5059.29|5053.7|5053.7|0
1588155900000|2020-04-29 10:25:00|5059.37|5059.37|5059.41|5059.41|5065.41|5065.41|5059.37|5059.37|0
1588156200000|2020-04-29 10:30:00|5059.47|5059.47|5063.11|5063.11|5063.71|5063.71|5058.04|5058.04|0
1588156500000|2020-04-29 10:35:00|5062.43|5062.43|5067.71|5067.71|5067.91|5067.91|5061.57|5061.57|0
1588156800000|2020-04-29 10:40:00|5068.39|5068.39|5067.43|5067.43|5068.67|5068.67|5066.16|5066.16|0
1588157100000|2020-04-29 10:45:00|5064.69|5064.69|5070.4|5070.4|5071.18|5071.18|5062.16|5062.16|0
1588157400000|2020-04-29 10:50:00|5071.02|5071.02|5078.45|5078.45|5078.45|5078.45|5071.02|5071.02|0
1588157700000|2020-04-29 10:55:00|5078.59|5078.59|5087.03|5087.03|5089.08|5089.08|5078.59|5078.59|0
1588158000000|2020-04-29 11:00:00|5087.24|5087.24|5088.72|5088.72|5096.4|5096.4|5083.43|5083.43|0
1588158300000|2020-04-29 11:05:00|5091.46|5091.46|5085.37|5085.37|5091.73|5091.73|5084.84|5084.84|0
1588158600000|2020-04-29 11:10:00|5086.74|5086.74|5093.88|5093.88|5094.09|5094.09|5086.74|5086.74|0
1588158900000|2020-04-29 11:15:00|5093.71|5093.71|5086.81|5086.81|5093.71|5093.71|5086.4|5086.4|0
1588159200000|2020-04-29 11:20:00|5086.94|5086.94|5079.45|5079.45|5086.94|5086.94|5077.95|5077.95|0
1588159500000|2020-04-29 11:25:00|5079.31|5079.31|5069.33|5069.33|5080.05|5080.05|5069.33|5069.33|0
1588159800000|2020-04-29 11:30:00|5069.1|5069.1|5069.54|5069.54|5071.78|5071.78|5068.44|5068.44|0
1588160100000|2020-04-29 11:35:00|5069.81|5069.81|5072.2|5072.2|5075.6|5075.6|5069.81|5069.81|0
1588160400000|2020-04-29 11:40:00|5071.97|5071.97|5077.21|5077.21|5081.58|5081.58|5071.92|5071.92|0
1588160700000|2020-04-29 11:45:00|5077.08|5077.08|5071.17|5071.17|5077.25|5077.25|5071.17|5071.17|0
1588161000000|2020-04-29 11:50:00|5071.44|5071.44|5071.44|5071.44|5072.37|5072.37|5070.26|5070.26|0
1588161300000|2020-04-29 11:55:00|5071.71|5071.71|5082.67|5082.67|5082.67|5082.67|5071.71|5071.71|0
1588161600000|2020-04-29 12:00:00|5082.84|5082.84|5078.41|5078.41|5083.28|5083.28|5076.17|5076.17|0
1588161900000|2020-04-29 12:05:00|5076.35|5076.35|5076.18|5076.18|5077.72|5077.72|5070.88|5070.88|0
1588162200000|2020-04-29 12:10:00|5076.38|5076.38|5079.45|5079.45|5079.45|5079.45|5075.69|5075.69|0
1588162500000|2020-04-29 12:15:00|5078.91|5078.91|5070.37|5070.37|5078.91|5078.91|5070.37|5070.37|0
1588162800000|2020-04-29 12:20:00|5071.06|5071.06|5075.9|5075.9|5075.9|5075.9|5070.83|5070.83|0
1588163100000|2020-04-29 12:25:00|5076.02|5076.02|5084.98|5084.98|5086.42|5086.42|5075.87|5075.87|0
1588163400000|2020-04-29 12:30:00|5083.61|5083.61|5101.36|5101.36|5109.89|5109.89|5083.61|5083.61|0
1588163700000|2020-04-29 12:35:00|5101.13|5101.13|5115.15|5115.15|5121.89|5121.89|5101.13|5101.13|0
1588164000000|2020-04-29 12:40:00|5116.52|5116.52|5106.37|5106.37|5122.09|5122.09|5106.37|5106.37|0
1588164300000|2020-04-29 12:45:00|5107.06|5107.06|5102.64|5102.64|5107.06|5107.06|5090.94|5090.94|0
1588164600000|2020-04-29 12:50:00|5104.01|5104.01|5118.48|5118.48|5118.48|5118.48|5104.01|5104.01|0
1588164900000|2020-04-29 12:55:00|5118.6|5118.6|5138.55|5138.55|5139.28|5139.28|5118.2|5118.2|0
1588165200000|2020-04-29 13:00:00|5140.26|5140.26|5158.22|5158.22|5161.48|5161.48|5140.26|5140.26|0
1588165500000|2020-04-29 13:05:00|5158.46|5158.46|5145.61|5145.61|5158.46|5158.46|5145.61|5145.61|0
1588165800000|2020-04-29 13:10:00|5145.82|5145.82|5145.99|5145.99|5151.21|5151.21|5139.95|5139.95|0
1588166100000|2020-04-29 13:15:00|5146.4|5146.4|5134.51|5134.51|5148.83|5148.83|5132.26|5132.26|0
1588166400000|2020-04-29 13:20:00|5132.45|5132.45|5137.24|5137.24|5137.24|5137.24|5129.65|5129.65|0
1588166700000|2020-04-29 13:25:00|5137.48|5137.48|5130.34|5130.34|5145.94|5145.94|5130.3|5130.3|0
1588167000000|2020-04-29 13:30:00|5130.2|5130.2|5125.79|5125.79|5132.76|5132.76|5120.8|5120.8|0
1588167300000|2020-04-29 13:35:00|5124.42|5124.42|5126.69|5126.69|5128.8|5128.8|5117.47|5117.47|0
1588167600000|2020-04-29 13:40:00|5126.49|5126.49|5126.69|5126.69|5132.08|5132.08|5124.51|5124.51|0
1588167900000|2020-04-29 13:45:00|5125.32|5125.32|5129.85|5129.85|5132.33|5132.33|5124.36|5124.36|0
1588168200000|2020-04-29 13:50:00|5129.91|5129.91|5132.26|5132.26|5132.67|5132.67|5129.86|5129.86|0
1588168500000|2020-04-29 13:55:00|5131.57|5131.57|5123.5|5123.5|5134.31|5134.31|5119.99|5119.99|0
1588168800000|2020-04-29 14:00:00|5122.13|5122.13|5126.92|5126.92|5131.65|5131.65|5122.13|5122.13|0
1588169100000|2020-04-29 14:05:00|5127.05|5127.05|5119.57|5119.57|5129.17|5129.17|5114.04|5114.04|0
1588169400000|2020-04-29 14:10:00|5118.2|5118.2|5116.69|5116.69|5123.09|5123.09|5116.69|5116.69|0
1588169700000|2020-04-29 14:15:00|5116.63|5116.63|5118.26|5118.26|5122.33|5122.33|5115.33|5115.33|0
1588170000000|2020-04-29 14:20:00|5119.63|5119.63|5121.87|5121.87|5122.71|5122.71|5113.44|5113.44|0
1588170300000|2020-04-29 14:25:00|5122|5122|5126.1|5126.1|5126.67|5126.67|5120.81|5120.81|0
1588170600000|2020-04-29 14:30:00|5126.24|5126.24|5126.36|5126.36|5128.92|5128.92|5125.82|5125.82|0
1588170900000|2020-04-29 14:35:00|5126.5|5126.5|5112.44|5112.44|5129.29|5129.29|5111.81|5111.81|0
1588171200000|2020-04-29 14:40:00|5112.23|5112.23|5113.82|5113.82|5116.21|5116.21|5108.09|5108.09|0
1588171500000|2020-04-29 14:45:00|5114.05|5114.05|5110.47|5110.47|5114.17|5114.17|5109.79|5109.79|0
1588171800000|2020-04-29 14:50:00|5111.16|5111.16|5114.52|5114.52|5114.98|5114.98|5104.96|5104.96|0
1588172100000|2020-04-29 14:55:00|5114.81|5114.81|5111.86|5111.86|5116.24|5116.24|5110.03|5110.03|0
1588172400000|2020-04-29 15:00:00|5111.8|5111.8|5119.14|5119.14|5119.14|5119.14|5109.79|5109.79|0
1588172700000|2020-04-29 15:05:00|5119.83|5119.83|5125.3|5125.3|5127.89|5127.89|5119.83|5119.83|0
1588173000000|2020-04-29 15:10:00|5125.44|5125.44|5128.48|5128.48|5131.64|5131.64|5125.44|5125.44|0
1588173300000|2020-04-29 15:15:00|5128.71|5128.71|5137.1|5137.1|5138.2|5138.2|5128.71|5128.71|0
1588173600000|2020-04-29 15:20:00|5137.04|5137.04|5133.18|5133.18|5142.16|5142.16|5131.99|5131.99|0
1588173900000|2020-04-29 15:25:00|5133.12|5133.12|5127.7|5127.7|5140.59|5140.59|5127.7|5127.7|0
1588230900000|2020-04-30 07:15:00|5174.54|5174.54|5178.43|5178.43|5178.43|5178.43|5159.07|5159.07|0
1588231200000|2020-04-30 07:20:00|5180.49|5180.49|5166.5|5166.5|5183.24|5183.24|5159.62|5159.62|0
1588231500000|2020-04-30 07:25:00|5165.81|5165.81|5152.53|5152.53|5165.81|5165.81|5147.9|5147.9|0
1588231800000|2020-04-30 07:30:00|5150.91|5150.91|5157.23|5157.23|5162.35|5162.35|5148.89|5148.89|0
1588232100000|2020-04-30 07:35:00|5156.55|5156.55|5153.33|5153.33|5157.84|5157.84|5147.62|5147.62|0
1588232400000|2020-04-30 07:40:00|5153.2|5153.2|5174.96|5174.96|5177.7|5177.7|5150.61|5150.61|0
1588232700000|2020-04-30 07:45:00|5175.5|5175.5|5156.18|5156.18|5175.56|5175.56|5155.5|5155.5|0
1588233000000|2020-04-30 07:50:00|5155.56|5155.56|5142.71|5142.71|5156.84|5156.84|5142.71|5142.71|0
1588233300000|2020-04-30 07:55:00|5142.47|5142.47|5145.37|5145.37|5152.02|5152.02|5135.58|5135.58|0
1588233600000|2020-04-30 08:00:00|5145.5|5145.5|5152.4|5152.4|5156.19|5156.19|5145.5|5145.5|0
1588233900000|2020-04-30 08:05:00|5150.34|5150.34|5147.66|5147.66|5153.35|5153.35|5147.66|5147.66|0
1588234200000|2020-04-30 08:10:00|5151.09|5151.09|5155.17|5155.17|5160.6|5160.6|5149.72|5149.72|0
1588234500000|2020-04-30 08:15:00|5154.96|5154.96|5136.26|5136.26|5154.96|5154.96|5134.79|5134.79|0
1588234800000|2020-04-30 08:20:00|5134.89|5134.89|5130.1|5130.1|5135.02|5135.02|5124.39|5124.39|0
1588235100000|2020-04-30 08:25:00|5129.69|5129.69|5120.51|5120.51|5129.69|5129.69|5117.36|5117.36|0
1588235400000|2020-04-30 08:30:00|5120.78|5120.78|5128.17|5128.17|5128.93|5128.93|5118.77|5118.77|0
1588235700000|2020-04-30 08:35:00|5127.49|5127.49|5133.03|5133.03|5133.12|5133.12|5125.32|5125.32|0
1588236000000|2020-04-30 08:40:00|5133.24|5133.24|5133.12|5133.12|5133.84|5133.84|5126.36|5126.36|0
1588236300000|2020-04-30 08:45:00|5132.71|5132.71|5136.13|5136.13|5138.48|5138.48|5131.2|5131.2|0
1588236600000|2020-04-30 08:50:00|5136.07|5136.07|5137.84|5137.84|5137.84|5137.84|5133.09|5133.09|0
1588236900000|2020-04-30 08:55:00|5137.64|5137.64|5137.97|5137.97|5141.88|5141.88|5137.64|5137.64|0
1588237200000|2020-04-30 09:00:00|5138.65|5138.65|5137.83|5137.83|5141.8|5141.8|5137.04|5137.04|0
1588237500000|2020-04-30 09:05:00|5137.14|5137.14|5145.68|5145.68|5145.89|5145.89|5137.14|5137.14|0
1588237800000|2020-04-30 09:10:00|5145.41|5145.41|5149.24|5149.24|5150.19|5150.19|5145.41|5145.41|0
1588238100000|2020-04-30 09:15:00|5149.93|5149.93|5166.68|5166.68|5167.02|5167.02|5149.93|5149.93|0
1588238400000|2020-04-30 09:20:00|5168.05|5168.05|5173.48|5173.48|5175.03|5175.03|5167.16|5167.16|0
1588238700000|2020-04-30 09:25:00|5172.11|5172.11|5168.96|5168.96|5172.26|5172.26|5165.34|5165.34|0
1588239000000|2020-04-30 09:30:00|5168.49|5168.49|5164.66|5164.66|5168.49|5168.49|5160.63|5160.63|0
1588239300000|2020-04-30 09:35:00|5164.89|5164.89|5156.56|5156.56|5165.69|5165.69|5156.44|5156.44|0
1588239600000|2020-04-30 09:40:00|5154.5|5154.5|5155.28|5155.28|5156.71|5156.71|5150.04|5150.04|0
1588239900000|2020-04-30 09:45:00|5155.42|5155.42|5156.23|5156.23|5158.17|5158.17|5153.95|5153.95|0
1588240200000|2020-04-30 09:50:00|5156.91|5156.91|5164.63|5164.63|5164.67|5164.67|5156.68|5156.68|0
1588240500000|2020-04-30 09:55:00|5164.92|5164.92|5154.97|5154.97|5164.92|5164.92|5151.63|5151.63|0
1588240800000|2020-04-30 10:00:00|5156.35|5156.35|5164.65|5164.65|5164.65|5164.65|5156.08|5156.08|0
1588241100000|2020-04-30 10:05:00|5164.38|5164.38|5157.84|5157.84|5164.38|5164.38|5156.61|5156.61|0
1588241400000|2020-04-30 10:10:00|5157.16|5157.16|5158.14|5158.14|5163.42|5163.42|5157.13|5157.13|0
1588241700000|2020-04-30 10:15:00|5157.8|5157.8|5150.72|5150.72|5157.8|5157.8|5149.9|5149.9|0
1588242000000|2020-04-30 10:20:00|5150.61|5150.61|5151.97|5151.97|5152.66|5152.66|5144.77|5144.77|0
1588242300000|2020-04-30 10:25:00|5152.18|5152.18|5154.84|5154.84|5155.08|5155.08|5150.01|5150.01|0
1588242600000|2020-04-30 10:30:00|5154.73|5154.73|5150.56|5150.56|5154.85|5154.85|5149.35|5149.35|0
1588242900000|2020-04-30 10:35:00|5150.39|5150.39|5152.96|5152.96|5155.23|5155.23|5150.22|5150.22|0
1588243200000|2020-04-30 10:40:00|5152.9|5152.9|5146.51|5146.51|5152.9|5152.9|5146.51|5146.51|0
1588243500000|2020-04-30 10:45:00|5146.23|5146.23|5145.65|5145.65|5150.91|5150.91|5143.86|5143.86|0
1588243800000|2020-04-30 10:50:00|5144.64|5144.64|5132.58|5132.58|5144.64|5144.64|5131.39|5131.39|0
1588244100000|2020-04-30 10:55:00|5132.81|5132.81|5140.83|5140.83|5142.03|5142.03|5132.81|5132.81|0
1588244400000|2020-04-30 11:00:00|5141.06|5141.06|5138.39|5138.39|5143.99|5143.99|5135.8|5135.8|0
1588244700000|2020-04-30 11:05:00|5139.2|5139.2|5132.98|5132.98|5139.43|5139.43|5130.69|5130.69|0
1588245000000|2020-04-30 11:10:00|5133.67|5133.67|5135.32|5135.32|5137.73|5137.73|5130.58|5130.58|0
1588245300000|2020-04-30 11:15:00|5135.15|5135.15|5137.37|5137.37|5139.42|5139.42|5134.51|5134.51|0
1588245600000|2020-04-30 11:20:00|5137.16|5137.16|5128.56|5128.56|5137.16|5137.16|5128.56|5128.56|0
1588245900000|2020-04-30 11:25:00|5128.38|5128.38|5133.97|5133.97|5136.27|5136.27|5127.31|5127.31|0
1588246200000|2020-04-30 11:30:00|5134.15|5134.15|5129.78|5129.78|5134.58|5134.58|5129.78|5129.78|0
1588246500000|2020-04-30 11:35:00|5128.41|5128.41|5144.3|5144.3|5144.53|5144.53|5128.41|5128.41|0
1588246800000|2020-04-30 11:40:00|5144.72|5144.72|5141.54|5141.54|5149.22|5149.22|5141.54|5141.54|0
1588247100000|2020-04-30 11:45:00|5141.78|5141.78|5133.53|5133.53|5144.82|5144.82|5125.02|5125.02|0
1588247400000|2020-04-30 11:50:00|5133.82|5133.82|5129.64|5129.64|5136.03|5136.03|5126.88|5126.88|0
1588247700000|2020-04-30 11:55:00|5129.41|5129.41|5123.66|5123.66|5130.44|5130.44|5119.47|5119.47|0
1588248000000|2020-04-30 12:00:00|5123.9|5123.9|5135.82|5135.82|5135.99|5135.99|5123.9|5123.9|0
1588248300000|2020-04-30 12:05:00|5135.14|5135.14|5138.76|5138.76|5138.76|5138.76|5134.85|5134.85|0
1588248600000|2020-04-30 12:10:00|5138.87|5138.87|5134.18|5134.18|5138.87|5138.87|5131.82|5131.82|0
1588248900000|2020-04-30 12:15:00|5133.49|5133.49|5127.69|5127.69|5133.49|5133.49|5123.55|5123.55|0
1588249200000|2020-04-30 12:20:00|5127.96|5127.96|5129.07|5129.07|5129.08|5129.08|5123.3|5123.3|0
1588249500000|2020-04-30 12:25:00|5128.86|5128.86|5135|5135|5136.89|5136.89|5128.81|5128.81|0
1588249800000|2020-04-30 12:30:00|5135.2|5135.2|5146.49|5146.49|5148.46|5148.46|5133.15|5133.15|0
1588250100000|2020-04-30 12:35:00|5146.22|5146.22|5141.42|5141.42|5151.08|5151.08|5139.17|5139.17|0
1588250400000|2020-04-30 12:40:00|5142.1|5142.1|5141.9|5141.9|5143.28|5143.28|5135.1|5135.1|0
1588250700000|2020-04-30 12:45:00|5140.53|5140.53|5134.13|5134.13|5140.53|5140.53|5134.13|5134.13|0
1588251000000|2020-04-30 12:50:00|5133.44|5133.44|5137.95|5137.95|5137.95|5137.95|5128.16|5128.16|0
1588251300000|2020-04-30 12:55:00|5139.16|5139.16|5132.88|5132.88|5141.86|5141.86|5132.88|5132.88|0
1588251600000|2020-04-30 13:00:00|5133.57|5133.57|5134.33|5134.33|5142.56|5142.56|5132.87|5132.87|0
1588251900000|2020-04-30 13:05:00|5134.12|5134.12|5130.02|5130.02|5134.12|5134.12|5125.66|5125.66|0
1588252200000|2020-04-30 13:10:00|5130.3|5130.3|5131.16|5131.16|5131.98|5131.98|5126.63|5126.63|0
1588252500000|2020-04-30 13:15:00|5131.22|5131.22|5131.5|5131.5|5133.87|5133.87|5129.36|5129.36|0
1588252800000|2020-04-30 13:20:00|5132.19|5132.19|5130.99|5130.99|5133.45|5133.45|5125.36|5125.36|0
1588253100000|2020-04-30 13:25:00|5130.93|5130.93|5127.67|5127.67|5131.49|5131.49|5126.48|5126.48|0
1588253400000|2020-04-30 13:30:00|5127.85|5127.85|5118.83|5118.83|5128.92|5128.92|5117.86|5117.86|0
1588253700000|2020-04-30 13:35:00|5119.1|5119.1|5108.78|5108.78|5119.78|5119.78|5107.64|5107.64|0
1588254000000|2020-04-30 13:40:00|5108.61|5108.61|5088.5|5088.5|5110.28|5110.28|5088.5|5088.5|0
1588254300000|2020-04-30 13:45:00|5089.87|5089.87|5085.24|5085.24|5094.37|5094.37|5085.24|5085.24|0
1588254600000|2020-04-30 13:50:00|5084.55|5084.55|5087.76|5087.76|5089.45|5089.45|5080.77|5080.77|0
1588254900000|2020-04-30 13:55:00|5088.44|5088.44|5087.76|5087.76|5094.98|5094.98|5085.82|5085.82|0
1588255200000|2020-04-30 14:00:00|5087.07|5087.07|5084.23|5084.23|5091.3|5091.3|5084.23|5084.23|0
1588255500000|2020-04-30 14:05:00|5083.99|5083.99|5080.99|5080.99|5086.05|5086.05|5078.64|5078.64|0
1588255800000|2020-04-30 14:10:00|5080.3|5080.3|5081.71|5081.71|5088.25|5088.25|5079.31|5079.31|0
1588256100000|2020-04-30 14:15:00|5081.88|5081.88|5081.19|5081.19|5082.17|5082.17|5074.23|5074.23|0
1588256400000|2020-04-30 14:20:00|5081.42|5081.42|5083.25|5083.25|5085.69|5085.69|5076.71|5076.71|0
1588256700000|2020-04-30 14:25:00|5082.57|5082.57|5087.66|5087.66|5089.2|5089.2|5082.57|5082.57|0
1588257000000|2020-04-30 14:30:00|5086.97|5086.97|5086.89|5086.89|5092.1|5092.1|5086.23|5086.23|0
1588257300000|2020-04-30 14:35:00|5087.58|5087.58|5082.97|5082.97|5087.58|5087.58|5080.39|5080.39|0
1588257600000|2020-04-30 14:40:00|5082.68|5082.68|5077.33|5077.33|5087.02|5087.02|5077.33|5077.33|0
1588257900000|2020-04-30 14:45:00|5077.51|5077.51|5081.2|5081.2|5081.2|5081.2|5075.51|5075.51|0
1588258200000|2020-04-30 14:50:00|5080.51|5080.51|5078.94|5078.94|5082.63|5082.63|5078.94|5078.94|0
1588258500000|2020-04-30 14:55:00|5078.88|5078.88|5068.2|5068.2|5080.68|5080.68|5068.14|5068.14|0
1588258800000|2020-04-30 15:00:00|5068.44|5068.44|5076.08|5076.08|5080.93|5080.93|5068.44|5068.44|0
1588259100000|2020-04-30 15:05:00|5075.39|5075.39|5081.04|5081.04|5082.97|5082.97|5072.99|5072.99|0
1588259400000|2020-04-30 15:10:00|5080.36|5080.36|5079.72|5079.72|5085.52|5085.52|5078.25|5078.25|0
1588259700000|2020-04-30 15:15:00|5080.41|5080.41|5071.02|5071.02|5081.9|5081.9|5068.31|5068.31|0
1588260000000|2020-04-30 15:20:00|5070.91|5070.91|5073.54|5073.54|5077.97|5077.97|5065.09|5065.09|0
1588260300000|2020-04-30 15:25:00|5072.86|5072.86|5060.27|5060.27|5078|5078|5059.8|5059.8|0
1588317300000|2020-05-01 07:15:00|4994.31|4994.31|4968.19|4968.19|4994.54|4994.54|4967.52|4967.52|0
1588317600000|2020-05-01 07:20:00|4970.25|4970.25|4983.6|4983.6|4984.14|4984.14|4968.88|4968.88|0
1588317900000|2020-05-01 07:25:00|4983.73|4983.73|4998.35|4998.35|4999.07|4999.07|4983.73|4983.73|0
1588318200000|2020-05-01 07:30:00|4998.86|4998.86|4983.94|4983.94|4999|4999|4983.94|4983.94|0
1588318500000|2020-05-01 07:35:00|4982.96|4982.96|4980.35|4980.35|4985.34|4985.34|4979.34|4979.34|0
1588318800000|2020-05-01 07:40:00|4980.12|4980.12|4984.64|4984.64|4984.64|4984.64|4973.71|4973.71|0
1588319100000|2020-05-01 07:45:00|4984.78|4984.78|4992.66|4992.66|4993.9|4993.9|4984.54|4984.54|0
1588319400000|2020-05-01 07:50:00|4991.97|4991.97|4993.31|4993.31|4994.16|4994.16|4991.07|4991.07|0
1588319700000|2020-05-01 07:55:00|4993.59|4993.59|4999.86|4999.86|4999.86|4999.86|4993.17|4993.17|0
1588320000000|2020-05-01 08:00:00|5000.09|5000.09|4997.98|4997.98|5001.63|5001.63|4997.71|4997.71|0
1588320300000|2020-05-01 08:05:00|4998.67|4998.67|5000.48|5000.48|5001.16|5001.16|4996.26|4996.26|0
1588320600000|2020-05-01 08:10:00|4999.79|4999.79|5005.04|5005.04|5005.33|5005.33|4996.79|4996.79|0
1588320900000|2020-05-01 08:15:00|5005.99|5005.99|5020.19|5020.19|5020.19|5020.19|5005.38|5005.38|0
1588321200000|2020-05-01 08:20:00|5019.78|5019.78|5021.58|5021.58|5021.72|5021.72|5018.26|5018.26|0
1588321500000|2020-05-01 08:25:00|5020.9|5020.9|5014.4|5014.4|5022.05|5022.05|5014.4|5014.4|0
1588321800000|2020-05-01 08:30:00|5014.61|5014.61|5015.43|5015.43|5016.49|5016.49|5014.28|5014.28|0
1588322100000|2020-05-01 08:35:00|5015.6|5015.6|5012.74|5012.74|5016.12|5016.12|5011.36|5011.36|0
1588322400000|2020-05-01 08:40:00|5013.19|5013.19|5011.95|5011.95|5016.18|5016.18|5010.35|5010.35|0
1588322700000|2020-05-01 08:45:00|5012.42|5012.42|5008.42|5008.42|5012.42|5012.42|5008.28|5008.28|0
1588323000000|2020-05-01 08:50:00|5008.65|5008.65|5011.67|5011.67|5011.67|5011.67|5008.65|5008.65|0
1588323300000|2020-05-01 08:55:00|5011.79|5011.79|5014.66|5014.66|5016.11|5016.11|5011.59|5011.59|0
1588323600000|2020-05-01 09:00:00|5014.19|5014.19|5014.7|5014.7|5015.38|5015.38|5011.66|5011.66|0
1588323900000|2020-05-01 09:05:00|5014.97|5014.97|5016.91|5016.91|5017.67|5017.67|5014.83|5014.83|0
1588324200000|2020-05-01 09:10:00|5017.59|5017.59|5025.69|5025.69|5025.81|5025.81|5017.59|5017.59|0
1588324500000|2020-05-01 09:15:00|5025.93|5025.93|5024.27|5024.27|5027.15|5027.15|5024.27|5024.27|0
1588324800000|2020-05-01 09:20:00|5022.9|5022.9|5024.52|5024.52|5026.13|5026.13|5021.53|5021.53|0
1588325100000|2020-05-01 09:25:00|5024.76|5024.76|5031.02|5031.02|5032.51|5032.51|5024.76|5024.76|0
1588325400000|2020-05-01 09:30:00|5031.13|5031.13|5026.51|5026.51|5031.6|5031.6|5026.51|5026.51|0
1588325700000|2020-05-01 09:35:00|5025.82|5025.82|5030.28|5030.28|5030.51|5030.51|5025.2|5025.2|0
1588326000000|2020-05-01 09:40:00|5029.94|5029.94|5036.58|5036.58|5036.58|5036.58|5029.94|5029.94|0
1588326300000|2020-05-01 09:45:00|5037.27|5037.27|5034.77|5034.77|5038.07|5038.07|5033.8|5033.8|0
1588326600000|2020-05-01 09:50:00|5034.09|5034.09|5043.62|5043.62|5043.62|5043.62|5034.09|5034.09|0
1588326900000|2020-05-01 09:55:00|5044.3|5044.3|5053.42|5053.42|5054.79|5054.79|5043.87|5043.87|0
1588327200000|2020-05-01 10:00:00|5053.21|5053.21|5050.06|5050.06|5053.21|5053.21|5048.26|5048.26|0
1588327500000|2020-05-01 10:05:00|5050.6|5050.6|5045.06|5045.06|5050.74|5050.74|5042.31|5042.31|0
1588327800000|2020-05-01 10:10:00|5045.74|5045.74|5043.69|5043.69|5046.63|5046.63|5043.69|5043.69|0
1588328100000|2020-05-01 10:15:00|5043.06|5043.06|5046.48|5046.48|5047.28|5047.28|5041|5041|0
1588328400000|2020-05-01 10:20:00|5046.34|5046.34|5051.69|5051.69|5051.69|5051.69|5046.34|5046.34|0
1588328700000|2020-05-01 10:25:00|5050.32|5050.32|5046.96|5046.96|5050.49|5050.49|5046.28|5046.28|0
1588329000000|2020-05-01 10:30:00|5047.5|5047.5|5046.02|5046.02|5048.1|5048.1|5044.73|5044.73|0
1588329300000|2020-05-01 10:35:00|5046.25|5046.25|5047.91|5047.91|5047.91|5047.91|5045.79|5045.79|0
1588329600000|2020-05-01 10:40:00|5046.54|5046.54|5042.37|5042.37|5047.18|5047.18|5042.37|5042.37|0
1588329900000|2020-05-01 10:45:00|5041.97|5041.97|5045.39|5045.39|5047.03|5047.03|5041.97|5041.97|0
1588330200000|2020-05-01 10:50:00|5045.52|5045.52|5044.07|5044.07|5046.25|5046.25|5042.93|5042.93|0
1588330500000|2020-05-01 10:55:00|5044.76|5044.76|5043.81|5043.81|5045.44|5045.44|5041.29|5041.29|0
1588330800000|2020-05-01 11:00:00|5049.3|5049.3|5050.67|5050.67|5053.03|5053.03|5048.72|5048.72|0
1588331100000|2020-05-01 11:05:00|5051.35|5051.35|5040.32|5040.32|5051.35|5051.35|5040.13|5040.13|0
1588331400000|2020-05-01 11:10:00|5041.02|5041.02|5041.79|5041.79|5042.99|5042.99|5041.02|5041.02|0
1588331700000|2020-05-01 11:15:00|5042.39|5042.39|5045.68|5045.68|5045.68|5045.68|5040.85|5040.85|0
1588332000000|2020-05-01 11:20:00|5046.36|5046.36|5048.92|5048.92|5049.9|5049.9|5046.36|5046.36|0
1588332300000|2020-05-01 11:25:00|5049.04|5049.04|5050.31|5050.31|5050.31|5050.31|5046.04|5046.04|0
1588332600000|2020-05-01 11:30:00|5050.02|5050.02|5050.6|5050.6|5052.63|5052.63|5049.56|5049.56|0
1588332900000|2020-05-01 11:35:00|5050.94|5050.94|5051.6|5051.6|5052.01|5052.01|5049.55|5049.55|0
1588333200000|2020-05-01 11:40:00|5051.74|5051.74|5052.6|5052.6|5053.07|5053.07|5050.14|5050.14|0
1588333500000|2020-05-01 11:45:00|5052.14|5052.14|5054.53|5054.53|5054.77|5054.77|5052.14|5052.14|0
1588333800000|2020-05-01 11:50:00|5054.26|5054.26|5050.88|5050.88|5054.26|5054.26|5050.88|5050.88|0
1588334100000|2020-05-01 11:55:00|5051.83|5051.83|5048.56|5048.56|5052.03|5052.03|5048.56|5048.56|0
1588335300000|2020-05-01 12:15:00|5051.64|5051.64|5053.4|5053.4|5053.4|5053.4|5051.64|5051.64|0
1588335600000|2020-05-01 12:20:00|5052.94|5052.94|5049.84|5049.84|5052.97|5052.97|5049.84|5049.84|0
1588335900000|2020-05-01 12:25:00|5049.44|5049.44|5049.59|5049.59|5051.16|5051.16|5048.89|5048.89|0
1588336200000|2020-05-01 12:30:00|5049.64|5049.64|5050.35|5050.35|5052.4|5052.4|5049.64|5049.64|0
1588336500000|2020-05-01 12:35:00|5050.4|5050.4|5047.98|5047.98|5050.58|5050.58|5047.74|5047.74|0
1588336800000|2020-05-01 12:40:00|5048.21|5048.21|5048.29|5048.29|5048.44|5048.44|5045.94|5045.94|0
1588337100000|2020-05-01 12:45:00|5048.42|5048.42|5047.44|5047.44|5049.51|5049.51|5047.2|5047.2|0
1588337400000|2020-05-01 12:50:00|5047.2|5047.2|5047.44|5047.44|5047.44|5047.44|5046.69|5046.69|0
1588337700000|2020-05-01 12:55:00|5048.12|5048.12|5051.35|5051.35|5051.49|5051.49|5047.89|5047.89|0
1588338000000|2020-05-01 13:00:00|5051.14|5051.14|5052.75|5052.75|5053.54|5053.54|5050.46|5050.46|0
1588338300000|2020-05-01 13:05:00|5053.44|5053.44|5054.28|5054.28|5057.53|5057.53|5053.24|5053.24|0
1588338600000|2020-05-01 13:10:00|5054.97|5054.97|5053.19|5053.19|5054.97|5054.97|5052.57|5052.57|0
1588338900000|2020-05-01 13:15:00|5052.5|5052.5|5050.43|5050.43|5052.5|5052.5|5049.75|5049.75|0
1588339200000|2020-05-01 13:20:00|5050.7|5050.7|5051.94|5051.94|5052.17|5052.17|5049.47|5049.47|0
1588339500000|2020-05-01 13:25:00|5051.99|5051.99|5050.75|5050.75|5052.76|5052.76|5048.27|5048.27|0
1588339800000|2020-05-01 13:30:00|5050.98|5050.98|5042.9|5042.9|5052.95|5052.95|5042.1|5042.1|0
1588340100000|2020-05-01 13:35:00|5042.77|5042.77|5023.65|5023.65|5043|5043|5021.37|5021.37|0
1588340400000|2020-05-01 13:40:00|5022.97|5022.97|5025.6|5025.6|5026.48|5026.48|5020.96|5020.96|0
1588340700000|2020-05-01 13:45:00|5025.74|5025.74|5017.68|5017.68|5031.38|5031.38|5017.24|5017.24|0
1588341000000|2020-05-01 13:50:00|5016.31|5016.31|5010.12|5010.12|5016.31|5016.31|5005.37|5005.37|0
1588341300000|2020-05-01 13:55:00|5009.99|5009.99|5022.11|5022.11|5023.05|5023.05|5009.99|5009.99|0
1588341600000|2020-05-01 14:00:00|5022.38|5022.38|5026.83|5026.83|5030.1|5030.1|5020.32|5020.32|0
1588341900000|2020-05-01 14:05:00|5026.14|5026.14|5025.16|5025.16|5032.81|5032.81|5024.01|5024.01|0
1588342200000|2020-05-01 14:10:00|5023.79|5023.79|5023.72|5023.72|5025.05|5025.05|5019.72|5019.72|0
1588342500000|2020-05-01 14:15:00|5024.41|5024.41|5020.05|5020.05|5028.14|5028.14|5019|5019|0
1588342800000|2020-05-01 14:20:00|5018.68|5018.68|5027.74|5027.74|5027.74|5027.74|5016.72|5016.72|0
1588343100000|2020-05-01 14:25:00|5029.12|5029.12|5036.47|5036.47|5036.47|5036.47|5028.2|5028.2|0
1588343400000|2020-05-01 14:30:00|5037.36|5037.36|5034.4|5034.4|5037.59|5037.59|5032.92|5032.92|0
1588343700000|2020-05-01 14:35:00|5035.63|5035.63|5039.44|5039.44|5039.44|5039.44|5034.51|5034.51|0
1588344000000|2020-05-01 14:40:00|5039.38|5039.38|5037.66|5037.66|5040.39|5040.39|5032.96|5032.96|0
1588344300000|2020-05-01 14:45:00|5037.54|5037.54|5037.85|5037.85|5038.98|5038.98|5035.84|5035.84|0
1588344600000|2020-05-01 14:50:00|5037.79|5037.79|5034.04|5034.04|5039.87|5039.87|5034.04|5034.04|0
1588344900000|2020-05-01 14:55:00|5034.73|5034.73|5029.67|5029.67|5034.73|5034.73|5028.98|5028.98|0
1588345200000|2020-05-01 15:00:00|5028.05|5028.05|5025.08|5025.08|5030.88|5030.88|5025.08|5025.08|0
1588345500000|2020-05-01 15:05:00|5024.39|5024.39|5022.97|5022.97|5028.25|5028.25|5022.97|5022.97|0
1588345800000|2020-05-01 15:10:00|5022.28|5022.28|5016.69|5016.69|5022.51|5022.51|5016.34|5016.34|0
1588346100000|2020-05-01 15:15:00|5016.93|5016.93|5004.84|5004.84|5017.43|5017.43|5004.13|5004.13|0
1588346400000|2020-05-01 15:20:00|5004.89|5004.89|5011.54|5011.54|5013.15|5013.15|5001.72|5001.72|0
1588346700000|2020-05-01 15:25:00|5010.86|5010.86|5019.26|5019.26|5026.43|5026.43|5004.98|5004.98|0
1588576500000|2020-05-04 07:15:00|4966.99|4966.99|4974.59|4974.59|4982.76|4982.76|4966.81|4966.81|0
1588576800000|2020-05-04 07:20:00|4974.73|4974.73|4959.15|4959.15|4975.55|4975.55|4957.07|4957.07|0
1588577100000|2020-05-04 07:25:00|4958.46|4958.46|4983.06|4983.06|4990.66|4990.66|4958.46|4958.46|0
1588577400000|2020-05-04 07:30:00|4983.75|4983.75|4985.42|4985.42|4985.42|4985.42|4971.59|4971.59|0
1588577700000|2020-05-04 07:35:00|4985.82|4985.82|4976.42|4976.42|4985.82|4985.82|4976.42|4976.42|0
1588578000000|2020-05-04 07:40:00|4976.83|4976.83|4977.83|4977.83|4980.08|4980.08|4973.88|4973.88|0
1588578300000|2020-05-04 07:45:00|4978.07|4978.07|4989.52|4989.52|4989.52|4989.52|4977.83|4977.83|0
1588578600000|2020-05-04 07:50:00|4988.83|4988.83|4999.42|4999.42|5001.7|5001.7|4987.14|4987.14|0
1588578900000|2020-05-04 07:55:00|4999.19|4999.19|4996.02|4996.02|5005.83|5005.83|4994.3|4994.3|0
1588579200000|2020-05-04 08:00:00|4997.39|4997.39|5002.04|5002.04|5005.56|5005.56|4997.05|4997.05|0
1588579500000|2020-05-04 08:05:00|5002.27|5002.27|4999.3|4999.3|5013.17|5013.17|4998.84|4998.84|0
1588579800000|2020-05-04 08:10:00|4999.53|4999.53|4992.64|4992.64|4999.53|4999.53|4988.38|4988.38|0
1588580100000|2020-05-04 08:15:00|4993.32|4993.32|4996.45|4996.45|4999.64|4999.64|4992.7|4992.7|0
1588580400000|2020-05-04 08:20:00|4996.68|4996.68|4992.65|4992.65|5000.36|5000.36|4989.5|4989.5|0
1588580700000|2020-05-04 08:25:00|4992.44|4992.44|4987.36|4987.36|4996.22|4996.22|4987.36|4987.36|0
1588581000000|2020-05-04 08:30:00|4986.67|4986.67|4975.88|4975.88|4988.42|4988.42|4975.75|4975.75|0
1588581300000|2020-05-04 08:35:00|4975.19|4975.19|4967.17|4967.17|4975.4|4975.4|4967.17|4967.17|0
1588581600000|2020-05-04 08:40:00|4966.97|4966.97|4973.36|4973.36|4980.16|4980.16|4966.97|4966.97|0
1588581900000|2020-05-04 08:45:00|4973.57|4973.57|4982.28|4982.28|4985.82|4985.82|4973.57|4973.57|0
1588582200000|2020-05-04 08:50:00|4984.34|4984.34|4975.71|4975.71|4984.34|4984.34|4972.22|4972.22|0
1588582500000|2020-05-04 08:55:00|4975.44|4975.44|4976.54|4976.54|4980.77|4980.77|4974.07|4974.07|0
1588582800000|2020-05-04 09:00:00|4976.34|4976.34|4971.93|4971.93|4979.46|4979.46|4971.93|4971.93|0
1588583100000|2020-05-04 09:05:00|4971.46|4971.46|4971.72|4971.72|4971.89|4971.89|4968.44|4968.44|0
1588583400000|2020-05-04 09:10:00|4971.58|4971.58|4970.93|4970.93|4973.04|4973.04|4967.92|4967.92|0
1588583700000|2020-05-04 09:15:00|4971.62|4971.62|4976.91|4976.91|4980.53|4980.53|4969.4|4969.4|0
1588584000000|2020-05-04 09:20:00|4977.6|4977.6|4970.18|4970.18|4981.97|4981.97|4968.93|4968.93|0
1588584300000|2020-05-04 09:25:00|4970.86|4970.86|4987.09|4987.09|4987.09|4987.09|4969.49|4969.49|0
1588584600000|2020-05-04 09:30:00|4987.33|4987.33|4990.42|4990.42|4991.01|4991.01|4983.19|4983.19|0
1588584900000|2020-05-04 09:35:00|4991.1|4991.1|4984.18|4984.18|4993.15|4993.15|4983.21|4983.21|0
1588585200000|2020-05-04 09:40:00|4984.87|4984.87|4973.32|4973.32|4985.54|4985.54|4972.82|4972.82|0
1588585500000|2020-05-04 09:45:00|4971.95|4971.95|4983.74|4983.74|4985.64|4985.64|4971.62|4971.62|0
1588585800000|2020-05-04 09:50:00|4983.47|4983.47|4986.22|4986.22|4989.57|4989.57|4982.44|4982.44|0
1588586100000|2020-05-04 09:55:00|4985.88|4985.88|4988.67|4988.67|4988.77|4988.77|4982.95|4982.95|0
1588586400000|2020-05-04 10:00:00|4990.04|4990.04|4997.15|4997.15|4997.15|4997.15|4989.71|4989.71|0
1588586700000|2020-05-04 10:05:00|4997.83|4997.83|4998.63|4998.63|5000.07|5000.07|4995.56|4995.56|0
1588587000000|2020-05-04 10:10:00|4998.42|4998.42|4998.93|4998.93|4998.93|4998.93|4994.99|4994.99|0
1588587300000|2020-05-04 10:15:00|4999.14|4999.14|4999.45|4999.45|5001.88|5001.88|4996.34|4996.34|0
1588587600000|2020-05-04 10:20:00|5000.82|5000.82|5003.3|5003.3|5004.75|5004.75|5000.42|5000.42|0
1588587900000|2020-05-04 10:25:00|5003.47|5003.47|4995.13|4995.13|5004.27|5004.27|4994.41|4994.41|0
1588588200000|2020-05-04 10:30:00|4995.81|4995.81|4998.79|4998.79|5001.05|5001.05|4995.06|4995.06|0
1588588500000|2020-05-04 10:35:00|4999.03|4999.03|5005.01|5005.01|5005.01|5005.01|4999.03|4999.03|0
1588588800000|2020-05-04 10:40:00|5005.14|5005.14|5006.19|5006.19|5010.04|5010.04|5003.17|5003.17|0
1588589100000|2020-05-04 10:45:00|5006.88|5006.88|5013.92|5013.92|5014.94|5014.94|5005.47|5005.47|0
1588589400000|2020-05-04 10:50:00|5013.86|5013.86|5008.4|5008.4|5014.27|5014.27|5006.86|5006.86|0
1588589700000|2020-05-04 10:55:00|5008.26|5008.26|5008.48|5008.48|5008.91|5008.91|5003.87|5003.87|0
1588590000000|2020-05-04 11:00:00|5008.02|5008.02|5006.8|5006.8|5008.82|5008.82|5003.24|5003.24|0
1588590300000|2020-05-04 11:05:00|5006.33|5006.33|5005.39|5005.39|5009.22|5009.22|5005.35|5005.35|0
1588590600000|2020-05-04 11:10:00|5005.15|5005.15|5005.01|5005.01|5005.56|5005.56|4999.28|4999.28|0
1588590900000|2020-05-04 11:15:00|5004.32|5004.32|5002.9|5002.9|5006|5006|4997.59|4997.59|0
1588591200000|2020-05-04 11:20:00|5003.03|5003.03|5007.27|5007.27|5011.66|5011.66|5003.03|5003.03|0
1588591500000|2020-05-04 11:25:00|5007.33|5007.33|5010.18|5010.18|5011.08|5011.08|5004.86|5004.86|0
1588591800000|2020-05-04 11:30:00|5010.87|5010.87|5012.96|5012.96|5014.17|5014.17|5010.87|5010.87|0
1588592100000|2020-05-04 11:35:00|5012.85|5012.85|5023.31|5023.31|5025.18|5025.18|5011.14|5011.14|0
1588592400000|2020-05-04 11:40:00|5023.05|5023.05|5018.9|5018.9|5024.42|5024.42|5017.76|5017.76|0
1588592700000|2020-05-04 11:45:00|5019.13|5019.13|5030.38|5030.38|5031.33|5031.33|5019.13|5019.13|0
1588593000000|2020-05-04 11:50:00|5029.7|5029.7|5025.25|5025.25|5029.7|5029.7|5024.38|5024.38|0
1588593300000|2020-05-04 11:55:00|5025.46|5025.46|5024.66|5024.66|5025.46|5025.46|5018.96|5018.96|0
1588593600000|2020-05-04 12:00:00|5024.43|5024.43|5020.59|5020.59|5028.28|5028.28|5020.35|5020.35|0
1588593900000|2020-05-04 12:05:00|5019.9|5019.9|5029.09|5029.09|5029.09|5029.09|5019.9|5019.9|0
1588594200000|2020-05-04 12:10:00|5029.51|5029.51|5029.99|5029.99|5031.3|5031.3|5026.52|5026.52|0
1588594500000|2020-05-04 12:15:00|5029.81|5029.81|5030.65|5030.65|5034.19|5034.19|5029.38|5029.38|0
1588594800000|2020-05-04 12:20:00|5030.59|5030.59|5027.43|5027.43|5033.46|5033.46|5027.43|5027.43|0
1588595100000|2020-05-04 12:25:00|5028.11|5028.11|5019.18|5019.18|5030.06|5030.06|5018.49|5018.49|0
1588595400000|2020-05-04 12:30:00|5019.86|5019.86|5021.43|5021.43|5022.63|5022.63|5019.21|5019.21|0
1588595700000|2020-05-04 12:35:00|5022.12|5022.12|5017.47|5017.47|5022.12|5022.12|5014.69|5014.69|0
1588596000000|2020-05-04 12:40:00|5017.74|5017.74|5017.97|5017.97|5018.43|5018.43|5010.63|5010.63|0
1588596300000|2020-05-04 12:45:00|5019.34|5019.34|5007.06|5007.06|5019.34|5019.34|5003.79|5003.79|0
1588596600000|2020-05-04 12:50:00|5008.91|5008.91|5015.77|5015.77|5017.34|5017.34|5008.91|5008.91|0
1588596900000|2020-05-04 12:55:00|5016.45|5016.45|5015.24|5015.24|5023.96|5023.96|5014.02|5014.02|0
1588597200000|2020-05-04 13:00:00|5015.3|5015.3|5017.3|5017.3|5022.73|5022.73|5012.1|5012.1|0
1588597500000|2020-05-04 13:05:00|5017.47|5017.47|5021.74|5021.74|5022.66|5022.66|5016.48|5016.48|0
1588597800000|2020-05-04 13:10:00|5021.95|5021.95|5036.43|5036.43|5036.55|5036.55|5021.72|5021.72|0
1588598100000|2020-05-04 13:15:00|5035.75|5035.75|5030.82|5030.82|5035.75|5035.75|5030.05|5030.05|0
1588598400000|2020-05-04 13:20:00|5031.51|5031.51|5044.49|5044.49|5044.72|5044.72|5031.51|5031.51|0
1588598700000|2020-05-04 13:25:00|5043.8|5043.8|5045.21|5045.21|5053.27|5053.27|5043.44|5043.44|0
1588599000000|2020-05-04 13:30:00|5043.84|5043.84|5031.33|5031.33|5047.67|5047.67|5031.07|5031.07|0
1588599300000|2020-05-04 13:35:00|5032.7|5032.7|5024.79|5024.79|5038.02|5038.02|5023.47|5023.47|0
1588599600000|2020-05-04 13:40:00|5025|5025|5021.25|5021.25|5027.82|5027.82|5018.06|5018.06|0
1588599900000|2020-05-04 13:45:00|5020.33|5020.33|5008.06|5008.06|5021.39|5021.39|5008.06|5008.06|0
1588600200000|2020-05-04 13:50:00|5008.34|5008.34|5016.06|5016.06|5021.87|5021.87|5007.66|5007.66|0
1588600500000|2020-05-04 13:55:00|5015.85|5015.85|5023.22|5023.22|5023.53|5023.53|5015.44|5015.44|0
1588600800000|2020-05-04 14:00:00|5023.45|5023.45|5034.38|5034.38|5034.38|5034.38|5022.81|5022.81|0
1588601100000|2020-05-04 14:05:00|5034.52|5034.52|5025.94|5025.94|5037.72|5037.72|5020.57|5020.57|0
1588601400000|2020-05-04 14:10:00|5026|5026|5031.34|5031.34|5032.03|5032.03|5022.61|5022.61|0
1588601700000|2020-05-04 14:15:00|5030.66|5030.66|5037.53|5037.53|5040.54|5040.54|5030.43|5030.43|0
1588602000000|2020-05-04 14:20:00|5037.26|5037.26|5037.95|5037.95|5042.07|5042.07|5037.26|5037.26|0
1588602300000|2020-05-04 14:25:00|5038.87|5038.87|5047.7|5047.7|5047.7|5047.7|5037.29|5037.29|0
1588602600000|2020-05-04 14:30:00|5047.02|5047.02|5048.35|5048.35|5052.69|5052.69|5043.11|5043.11|0
1588602900000|2020-05-04 14:35:00|5047.66|5047.66|5049.56|5049.56|5051.41|5051.41|5045.6|5045.6|0
1588603200000|2020-05-04 14:40:00|5050.25|5050.25|5053.56|5053.56|5057.44|5057.44|5050.25|5050.25|0
1588603500000|2020-05-04 14:45:00|5052.88|5052.88|5051.26|5051.26|5057.66|5057.66|5046.75|5046.75|0
1588603800000|2020-05-04 14:50:00|5051.03|5051.03|5061.94|5061.94|5063.33|5063.33|5051.03|5051.03|0
1588604100000|2020-05-04 14:55:00|5062.07|5062.07|5060.4|5060.4|5067.17|5067.17|5059.71|5059.71|0
1588604400000|2020-05-04 15:00:00|5059.71|5059.71|5062.37|5062.37|5064.69|5064.69|5056.37|5056.37|0
1588604700000|2020-05-04 15:05:00|5062.32|5062.32|5077.14|5077.14|5077.77|5077.77|5062.32|5062.32|0
1588605000000|2020-05-04 15:10:00|5077.41|5077.41|5067.8|5067.8|5081.99|5081.99|5067.8|5067.8|0
1588605300000|2020-05-04 15:15:00|5067.56|5067.56|5074.5|5074.5|5075.37|5075.37|5066.88|5066.88|0
1588605600000|2020-05-04 15:20:00|5074.55|5074.55|5069.04|5069.04|5077.9|5077.9|5066.23|5066.23|0
1588605900000|2020-05-04 15:25:00|5068.77|5068.77|5042.31|5042.31|5068.77|5068.77|5042.31|5042.31|0
1588662900000|2020-05-05 07:15:00|5066.22|5066.22|5059.06|5059.06|5070.72|5070.72|5059.06|5059.06|0
1588663200000|2020-05-05 07:20:00|5059.75|5059.75|5071.62|5071.62|5071.68|5071.68|5059.75|5059.75|0
1588663500000|2020-05-05 07:25:00|5071.91|5071.91|5068.82|5068.82|5072.36|5072.36|5067.57|5067.57|0
1588663800000|2020-05-05 07:30:00|5068.36|5068.36|5067.84|5067.84|5073.73|5073.73|5063.46|5063.46|0
1588664100000|2020-05-05 07:35:00|5067.67|5067.67|5066.25|5066.25|5067.67|5067.67|5056.78|5056.78|0
1588664400000|2020-05-05 07:40:00|5066.93|5066.93|5062.67|5062.67|5068.26|5068.26|5062.19|5062.19|0
1588664700000|2020-05-05 07:45:00|5062.43|5062.43|5058.12|5058.12|5062.89|5062.89|5053.65|5053.65|0
1588665000000|2020-05-05 07:50:00|5058.66|5058.66|5062.84|5062.84|5064.32|5064.32|5058.66|5058.66|0
1588665300000|2020-05-05 07:55:00|5062.32|5062.32|5062.12|5062.12|5066.42|5066.42|5061.58|5061.58|0
1588665600000|2020-05-05 08:00:00|5061.65|5061.65|5057.92|5057.92|5061.65|5061.65|5054.9|5054.9|0
1588665900000|2020-05-05 08:05:00|5058.05|5058.05|5056.33|5056.33|5062.67|5062.67|5054.37|5054.37|0
1588666200000|2020-05-05 08:10:00|5057.7|5057.7|5056.36|5056.36|5064.18|5064.18|5054.08|5054.08|0
1588666500000|2020-05-05 08:15:00|5055.68|5055.68|5056.49|5056.49|5057.27|5057.27|5045.96|5045.96|0
1588666800000|2020-05-05 08:20:00|5056.78|5056.78|5068.38|5068.38|5073.66|5073.66|5056.28|5056.28|0
1588667100000|2020-05-05 08:25:00|5068.11|5068.11|5068.47|5068.47|5070.04|5070.04|5064.9|5064.9|0
1588667400000|2020-05-05 08:30:00|5068.24|5068.24|5057.9|5057.9|5068.47|5068.47|5054.24|5054.24|0
1588667700000|2020-05-05 08:35:00|5058.01|5058.01|5056.39|5056.39|5061.26|5061.26|5053.11|5053.11|0
1588668000000|2020-05-05 08:40:00|5055.86|5055.86|5055.3|5055.3|5057.36|5057.36|5049.59|5049.59|0
1588668300000|2020-05-05 08:45:00|5055.43|5055.43|5051.3|5051.3|5056.56|5056.56|5051.24|5051.24|0
1588668600000|2020-05-05 08:50:00|5050.95|5050.95|5052.17|5052.17|5056.89|5056.89|5050.29|5050.29|0
1588668900000|2020-05-05 08:55:00|5051.9|5051.9|5045.52|5045.52|5052.08|5052.08|5044.93|5044.93|0
1588669200000|2020-05-05 09:00:00|5044.15|5044.15|5051.02|5051.02|5056.49|5056.49|5044.01|5044.01|0
1588669500000|2020-05-05 09:05:00|5051.29|5051.29|5060.26|5060.26|5063.36|5063.36|5051.29|5051.29|0
1588669800000|2020-05-05 09:10:00|5060.49|5060.49|5063.29|5063.29|5064.47|5064.47|5056.45|5056.45|0
1588670100000|2020-05-05 09:15:00|5063.41|5063.41|5070.21|5070.21|5070.21|5070.21|5062.51|5062.51|0
1588670400000|2020-05-05 09:20:00|5070.32|5070.32|5069.2|5069.2|5071.51|5071.51|5068.94|5068.94|0
1588670700000|2020-05-05 09:25:00|5069.03|5069.03|5069.47|5069.47|5069.47|5069.47|5061.01|5061.01|0
1588671000000|2020-05-05 09:30:00|5068.78|5068.78|5071.55|5071.55|5071.68|5071.68|5063.74|5063.74|0
1588671300000|2020-05-05 09:35:00|5073.61|5073.61|5072.51|5072.51|5073.67|5073.67|5069.73|5069.73|0
1588671600000|2020-05-05 09:40:00|5072.39|5072.39|5078.12|5078.12|5078.81|5078.81|5070.52|5070.52|0
1588671900000|2020-05-05 09:45:00|5078.01|5078.01|5077.05|5077.05|5079.7|5079.7|5074.98|5074.98|0
1588672200000|2020-05-05 09:50:00|5076.81|5076.81|5082.5|5082.5|5085.52|5085.52|5076.41|5076.41|0
1588672500000|2020-05-05 09:55:00|5082.56|5082.56|5086.95|5086.95|5088.64|5088.64|5082.45|5082.45|0
1588672800000|2020-05-05 10:00:00|5087.64|5087.64|5092.35|5092.35|5092.35|5092.35|5087.64|5087.64|0
1588673100000|2020-05-05 10:05:00|5092.29|5092.29|5098.01|5098.01|5099.28|5099.28|5092.29|5092.29|0
1588673400000|2020-05-05 10:10:00|5097.61|5097.61|5093.45|5093.45|5099.73|5099.73|5093.45|5093.45|0
1588673700000|2020-05-05 10:15:00|5093.22|5093.22|5086.33|5086.33|5093.22|5093.22|5086.33|5086.33|0
1588674000000|2020-05-05 10:20:00|5087.08|5087.08|5084.25|5084.25|5087.08|5087.08|5083.56|5083.56|0
1588674300000|2020-05-05 10:25:00|5084.93|5084.93|5088.89|5088.89|5088.89|5088.89|5080.74|5080.74|0
1588674600000|2020-05-05 10:30:00|5088.76|5088.76|5089.93|5089.93|5090.73|5090.73|5084.03|5084.03|0
1588674900000|2020-05-05 10:35:00|5089.7|5089.7|5088.29|5088.29|5089.7|5089.7|5083.01|5083.01|0
1588675200000|2020-05-05 10:40:00|5088.98|5088.98|5095.91|5095.91|5096.36|5096.36|5088.15|5088.15|0
1588675500000|2020-05-05 10:45:00|5096.17|5096.17|5101.48|5101.48|5101.98|5101.98|5093.79|5093.79|0
1588675800000|2020-05-05 10:50:00|5101.25|5101.25|5101.23|5101.23|5105.6|5105.6|5101.23|5101.23|0
1588676100000|2020-05-05 10:55:00|5101.11|5101.11|5102.79|5102.79|5102.79|5102.79|5093.02|5093.02|0
1588676400000|2020-05-05 11:00:00|5104.45|5104.45|5104.22|5104.22|5111.59|5111.59|5101.92|5101.92|0
1588676700000|2020-05-05 11:05:00|5104.9|5104.9|5103.15|5103.15|5105.26|5105.26|5100.47|5100.47|0
1588677000000|2020-05-05 11:10:00|5103.84|5103.84|5096.39|5096.39|5104.67|5104.67|5096.04|5096.04|0
1588677300000|2020-05-05 11:15:00|5094.94|5094.94|5082.56|5082.56|5094.94|5094.94|5082.56|5082.56|0
1588677600000|2020-05-05 11:20:00|5082.96|5082.96|5081.9|5081.9|5087.1|5087.1|5080.12|5080.12|0
1588677900000|2020-05-05 11:25:00|5081.61|5081.61|5071.05|5071.05|5081.79|5081.79|5071.05|5071.05|0
1588678200000|2020-05-05 11:30:00|5070.78|5070.78|5073.03|5073.03|5073.09|5073.09|5068.89|5068.89|0
1588678500000|2020-05-05 11:35:00|5073.72|5073.72|5072.01|5072.01|5073.72|5073.72|5069.13|5069.13|0
1588678800000|2020-05-05 11:40:00|5072.07|5072.07|5069.4|5069.4|5073.44|5073.44|5069.19|5069.19|0
1588679100000|2020-05-05 11:45:00|5069.52|5069.52|5067.36|5067.36|5069.52|5069.52|5064.83|5064.83|0
1588679400000|2020-05-05 11:50:00|5068.04|5068.04|5071.14|5071.14|5073.55|5073.55|5068.04|5068.04|0
1588679700000|2020-05-05 11:55:00|5070.46|5070.46|5063.06|5063.06|5070.46|5070.46|5063|5063|0
1588680000000|2020-05-05 12:00:00|5063.19|5063.19|5065.84|5065.84|5065.84|5065.84|5061.49|5061.49|0
1588680300000|2020-05-05 12:05:00|5066.52|5066.52|5071.88|5071.88|5071.88|5071.88|5065.73|5065.73|0
1588680600000|2020-05-05 12:10:00|5074.63|5074.63|5079.47|5079.47|5079.47|5079.47|5074.49|5074.49|0
1588680900000|2020-05-05 12:15:00|5079.3|5079.3|5083.96|5083.96|5084.79|5084.79|5079.15|5079.15|0
1588681200000|2020-05-05 12:20:00|5083.27|5083.27|5073.87|5073.87|5083.27|5083.27|5073.87|5073.87|0
1588681500000|2020-05-05 12:25:00|5073.93|5073.93|5074.72|5074.72|5078.67|5078.67|5071.39|5071.39|0
1588681800000|2020-05-05 12:30:00|5075.41|5075.41|5068.93|5068.93|5076.1|5076.1|5067.29|5067.29|0
1588682100000|2020-05-05 12:35:00|5070.3|5070.3|5067.88|5067.88|5070.3|5070.3|5065.81|5065.81|0
1588682400000|2020-05-05 12:40:00|5068.11|5068.11|5069.15|5069.15|5071.83|5071.83|5068.11|5068.11|0
1588682700000|2020-05-05 12:45:00|5069.35|5069.35|5074.56|5074.56|5076.73|5076.73|5069.35|5069.35|0
1588683000000|2020-05-05 12:50:00|5075.93|5075.93|5079.67|5079.67|5081.52|5081.52|5075.93|5075.93|0
1588683300000|2020-05-05 12:55:00|5079.5|5079.5|5080.9|5080.9|5088.61|5088.61|5078.96|5078.96|0
1588683600000|2020-05-05 13:00:00|5081.59|5081.59|5082.14|5082.14|5083.45|5083.45|5080.69|5080.69|0
1588683900000|2020-05-05 13:05:00|5082.55|5082.55|5081.39|5081.39|5083.69|5083.69|5077.92|5077.92|0
1588684200000|2020-05-05 13:10:00|5082.07|5082.07|5078.87|5078.87|5082.07|5082.07|5077.35|5077.35|0
1588684500000|2020-05-05 13:15:00|5079.01|5079.01|5076.87|5076.87|5080.69|5080.69|5075.77|5075.77|0
1588684800000|2020-05-05 13:20:00|5076.46|5076.46|5079.11|5079.11|5079.11|5079.11|5073.74|5073.74|0
1588685100000|2020-05-05 13:25:00|5079.22|5079.22|5078.36|5078.36|5081.12|5081.12|5077.83|5077.83|0
1588685400000|2020-05-05 13:30:00|5077.67|5077.67|5076.64|5076.64|5079.04|5079.04|5069.66|5069.66|0
1588685700000|2020-05-05 13:35:00|5077.32|5077.32|5071.72|5071.72|5078.93|5078.93|5071.72|5071.72|0
1588686000000|2020-05-05 13:40:00|5071.04|5071.04|5067.9|5067.9|5078.4|5078.4|5065.71|5065.71|0
1588686300000|2020-05-05 13:45:00|5068.03|5068.03|5068.21|5068.21|5070.41|5070.41|5065.16|5065.16|0
1588686600000|2020-05-05 13:50:00|5067.98|5067.98|5078.08|5078.08|5079.7|5079.7|5067.98|5067.98|0
1588686900000|2020-05-05 13:55:00|5078.76|5078.76|5078.39|5078.39|5080.01|5080.01|5074.71|5074.71|0
1588687200000|2020-05-05 14:00:00|5078.25|5078.25|5075.01|5075.01|5081.64|5081.64|5075.01|5075.01|0
1588687500000|2020-05-05 14:05:00|5074.81|5074.81|5077.01|5077.01|5077.84|5077.84|5069.05|5069.05|0
1588687800000|2020-05-05 14:10:00|5076.32|5076.32|5073.58|5073.58|5077.01|5077.01|5068.14|5068.14|0
1588688100000|2020-05-05 14:15:00|5073.98|5073.98|5075.63|5075.63|5078.3|5078.3|5073.98|5073.98|0
1588688400000|2020-05-05 14:20:00|5074.94|5074.94|5081.5|5081.5|5082.29|5082.29|5074.5|5074.5|0
1588688700000|2020-05-05 14:25:00|5081.23|5081.23|5093.28|5093.28|5093.28|5093.28|5080.51|5080.51|0
1588689000000|2020-05-05 14:30:00|5093.75|5093.75|5097.84|5097.84|5100.41|5100.41|5092.6|5092.6|0
1588689300000|2020-05-05 14:35:00|5097.16|5097.16|5106.36|5106.36|5106.36|5106.36|5095.66|5095.66|0
1588689600000|2020-05-05 14:40:00|5106.63|5106.63|5097.64|5097.64|5106.63|5106.63|5094.81|5094.81|0
1588689900000|2020-05-05 14:45:00|5097.75|5097.75|5094.53|5094.53|5098.86|5098.86|5090.65|5090.65|0
1588690200000|2020-05-05 14:50:00|5096.01|5096.01|5090.58|5090.58|5096.78|5096.78|5090.58|5090.58|0
1588690500000|2020-05-05 14:55:00|5090.47|5090.47|5092.3|5092.3|5094.86|5094.86|5090.11|5090.11|0
1588690800000|2020-05-05 15:00:00|5092.44|5092.44|5088.68|5088.68|5095.59|5095.59|5088.68|5088.68|0
1588691100000|2020-05-05 15:05:00|5088|5088|5093.02|5093.02|5096.04|5096.04|5081.42|5081.42|0
1588691400000|2020-05-05 15:10:00|5092.34|5092.34|5097.31|5097.31|5107.62|5107.62|5091.37|5091.37|0
1588691700000|2020-05-05 15:15:00|5097.25|5097.25|5094.99|5094.99|5097.25|5097.25|5088.78|5088.78|0
1588692000000|2020-05-05 15:20:00|5095.26|5095.26|5098.75|5098.75|5102.09|5102.09|5094.94|5094.94|0
1588692300000|2020-05-05 15:25:00|5098.87|5098.87|5105.36|5105.36|5105.9|5105.9|5094.59|5094.59|0
1588749300000|2020-05-06 07:15:00|5107.33|5107.33|5109.71|5109.71|5109.71|5109.71|5102.54|5102.54|0
1588749600000|2020-05-06 07:20:00|5107.85|5107.85|5103.62|5103.62|5110.75|5110.75|5099.57|5099.57|0
1588749900000|2020-05-06 07:25:00|5103.57|5103.57|5114.02|5114.02|5121.33|5121.33|5103.57|5103.57|0
1588750200000|2020-05-06 07:30:00|5114.7|5114.7|5105.56|5105.56|5116.75|5116.75|5104.74|5104.74|0
1588750500000|2020-05-06 07:35:00|5104.19|5104.19|5102.96|5102.96|5107.14|5107.14|5102.62|5102.62|0
1588750800000|2020-05-06 07:40:00|5102.62|5102.62|5087.28|5087.28|5104.4|5104.4|5087.28|5087.28|0
1588751100000|2020-05-06 07:45:00|5087.68|5087.68|5080.43|5080.43|5090.95|5090.95|5080.23|5080.23|0
1588751400000|2020-05-06 07:50:00|5079.74|5079.74|5079.23|5079.23|5080.6|5080.6|5071.46|5071.46|0
1588751700000|2020-05-06 07:55:00|5078.54|5078.54|5064.74|5064.74|5078.75|5078.75|5064.23|5064.23|0
1588752000000|2020-05-06 08:00:00|5064.57|5064.57|5072.25|5072.25|5072.25|5072.25|5064.5|5064.5|0
1588752300000|2020-05-06 08:05:00|5072.04|5072.04|5081.36|5081.36|5081.77|5081.77|5072.04|5072.04|0
1588752600000|2020-05-06 08:10:00|5081.83|5081.83|5084.39|5084.39|5088.75|5088.75|5081.32|5081.32|0
1588752900000|2020-05-06 08:15:00|5085.08|5085.08|5091.25|5091.25|5094.38|5094.38|5085.08|5085.08|0
1588753200000|2020-05-06 08:20:00|5091.19|5091.19|5081.98|5081.98|5091.19|5091.19|5079.81|5079.81|0
1588753500000|2020-05-06 08:25:00|5081.3|5081.3|5082.44|5082.44|5086|5086|5080.17|5080.17|0
1588753800000|2020-05-06 08:30:00|5081.5|5081.5|5081.56|5081.56|5084.51|5084.51|5077.15|5077.15|0
1588754100000|2020-05-06 08:35:00|5082.25|5082.25|5085.68|5085.68|5096.25|5096.25|5080.88|5080.88|0
1588754400000|2020-05-06 08:40:00|5087.05|5087.05|5081.91|5081.91|5087.05|5087.05|5079.28|5079.28|0
1588754700000|2020-05-06 08:45:00|5081.85|5081.85|5089.01|5089.01|5089.82|5089.82|5081.85|5081.85|0
1588755000000|2020-05-06 08:50:00|5088.32|5088.32|5092.39|5092.39|5094.37|5094.37|5085.39|5085.39|0
1588755300000|2020-05-06 08:55:00|5092.33|5092.33|5098.51|5098.51|5099.88|5099.88|5092.1|5092.1|0
1588755600000|2020-05-06 09:00:00|5097.82|5097.82|5098.54|5098.54|5100.83|5100.83|5097.11|5097.11|0
1588755900000|2020-05-06 09:05:00|5098.33|5098.33|5097.74|5097.74|5098.33|5098.33|5094.84|5094.84|0
1588756200000|2020-05-06 09:10:00|5099.8|5099.8|5084.79|5084.79|5102.36|5102.36|5084.79|5084.79|0
1588756500000|2020-05-06 09:15:00|5084.39|5084.39|5083.74|5083.74|5084.39|5084.39|5077.88|5077.88|0
1588756800000|2020-05-06 09:20:00|5083.62|5083.62|5083.76|5083.76|5085.19|5085.19|5081.48|5081.48|0
1588757100000|2020-05-06 09:25:00|5084.45|5084.45|5081.16|5081.16|5084.68|5084.68|5079.12|5079.12|0
1588757400000|2020-05-06 09:30:00|5081.85|5081.85|5075.63|5075.63|5083.4|5083.4|5074.08|5074.08|0
1588757700000|2020-05-06 09:35:00|5075.68|5075.68|5070.05|5070.05|5077.63|5077.63|5070.05|5070.05|0
1588758000000|2020-05-06 09:40:00|5069.82|5069.82|5062.09|5062.09|5070.1|5070.1|5056.89|5056.89|0
1588758300000|2020-05-06 09:45:00|5065.52|5065.52|5059.02|5059.02|5065.52|5065.52|5059.02|5059.02|0
1588758600000|2020-05-06 09:50:00|5059.7|5059.7|5063.45|5063.45|5064.63|5064.63|5059.25|5059.25|0
1588758900000|2020-05-06 09:55:00|5061.39|5061.39|5069.72|5069.72|5070.14|5070.14|5061.16|5061.16|0
1588759200000|2020-05-06 10:00:00|5069.95|5069.95|5075.67|5075.67|5075.83|5075.83|5069.72|5069.72|0
1588759500000|2020-05-06 10:05:00|5079.1|5079.1|5082.63|5082.63|5083.87|5083.87|5079.1|5079.1|0
1588759800000|2020-05-06 10:10:00|5082.92|5082.92|5086.6|5086.6|5086.6|5086.6|5082.92|5082.92|0
1588760100000|2020-05-06 10:15:00|5086.66|5086.66|5084.44|5084.44|5089.44|5089.44|5084.38|5084.38|0
1588760400000|2020-05-06 10:20:00|5084.78|5084.78|5085.06|5085.06|5086.38|5086.38|5083.41|5083.41|0
1588760700000|2020-05-06 10:25:00|5085.29|5085.29|5085.72|5085.72|5089.44|5089.44|5084.41|5084.41|0
1588761000000|2020-05-06 10:30:00|5085.86|5085.86|5082.49|5082.49|5085.86|5085.86|5081.75|5081.75|0
1588761300000|2020-05-06 10:35:00|5082.63|5082.63|5085.72|5085.72|5086.31|5086.31|5080.85|5080.85|0
1588761600000|2020-05-06 10:40:00|5085.04|5085.04|5090.77|5090.77|5091.88|5091.88|5084.92|5084.92|0
1588761900000|2020-05-06 10:45:00|5090.71|5090.71|5088.39|5088.39|5090.71|5090.71|5087.22|5087.22|0
1588762200000|2020-05-06 10:50:00|5087.7|5087.7|5087.61|5087.61|5088.12|5088.12|5083.73|5083.73|0
1588762500000|2020-05-06 10:55:00|5086.93|5086.93|5090.19|5090.19|5090.19|5090.19|5085.69|5085.69|0
1588762800000|2020-05-06 11:00:00|5088.55|5088.55|5087.13|5087.13|5089.72|5089.72|5083.83|5083.83|0
1588763100000|2020-05-06 11:05:00|5086.9|5086.9|5084.9|5084.9|5086.9|5086.9|5082.99|5082.99|0
1588763400000|2020-05-06 11:10:00|5084.67|5084.67|5081.93|5081.93|5084.67|5084.67|5081.93|5081.93|0
1588763700000|2020-05-06 11:15:00|5081.64|5081.64|5082.61|5082.61|5082.61|5082.61|5079.44|5079.44|0
1588764000000|2020-05-06 11:20:00|5081.92|5081.92|5077.71|5077.71|5082.59|5082.59|5074.15|5074.15|0
1588764300000|2020-05-06 11:25:00|5076.33|5076.33|5070.01|5070.01|5077.02|5077.02|5070.01|5070.01|0
1588764600000|2020-05-06 11:30:00|5071.38|5071.38|5080.51|5080.51|5081.46|5081.46|5071.33|5071.33|0
1588764900000|2020-05-06 11:35:00|5080.73|5080.73|5077.61|5077.61|5082.83|5082.83|5077.61|5077.61|0
1588765200000|2020-05-06 11:40:00|5076.93|5076.93|5076.45|5076.45|5077.74|5077.74|5075.71|5075.71|0
1588765500000|2020-05-06 11:45:00|5076.66|5076.66|5081.56|5081.56|5081.56|5081.56|5075.17|5075.17|0
1588765800000|2020-05-06 11:50:00|5081.02|5081.02|5082.5|5082.5|5082.5|5082.5|5079.96|5079.96|0
1588766100000|2020-05-06 11:55:00|5082.77|5082.77|5082.67|5082.67|5082.96|5082.96|5080.24|5080.24|0
1588766400000|2020-05-06 12:00:00|5082.33|5082.33|5077.11|5077.11|5083.56|5083.56|5077.11|5077.11|0
1588766700000|2020-05-06 12:05:00|5076.91|5076.91|5079.44|5079.44|5079.44|5079.44|5074.45|5074.45|0
1588767000000|2020-05-06 12:10:00|5079.67|5079.67|5076.44|5076.44|5082.72|5082.72|5076.44|5076.44|0
1588767300000|2020-05-06 12:15:00|5076.91|5076.91|5072.58|5072.58|5079.68|5079.68|5072.58|5072.58|0
1588767600000|2020-05-06 12:20:00|5072.44|5072.44|5077.66|5077.66|5079.58|5079.58|5069.78|5069.78|0
1588767900000|2020-05-06 12:25:00|5077.72|5077.72|5082|5082|5082.69|5082.69|5076.58|5076.58|0
1588768200000|2020-05-06 12:30:00|5082.18|5082.18|5080.05|5080.05|5084.63|5084.63|5078.2|5078.2|0
1588768500000|2020-05-06 12:35:00|5080.11|5080.11|5074.48|5074.48|5081.91|5081.91|5074.35|5074.35|0
1588768800000|2020-05-06 12:40:00|5074.03|5074.03|5076.24|5076.24|5077.26|5077.26|5071.24|5071.24|0
1588769100000|2020-05-06 12:45:00|5075.56|5075.56|5081.33|5081.33|5082.25|5082.25|5075.56|5075.56|0
1588769400000|2020-05-06 12:50:00|5082.02|5082.02|5077.36|5077.36|5082.34|5082.34|5076.22|5076.22|0
1588769700000|2020-05-06 12:55:00|5077.42|5077.42|5078.05|5078.05|5078.05|5078.05|5073.09|5073.09|0
1588770000000|2020-05-06 13:00:00|5078.18|5078.18|5076.03|5076.03|5078.18|5078.18|5073.21|5073.21|0
1588770300000|2020-05-06 13:05:00|5075.35|5075.35|5075.85|5075.85|5077.91|5077.91|5075.35|5075.35|0
1588770600000|2020-05-06 13:10:00|5075.74|5075.74|5072.93|5072.93|5076.44|5076.44|5070.8|5070.8|0
1588770900000|2020-05-06 13:15:00|5072.25|5072.25|5074.13|5074.13|5074.13|5074.13|5070.7|5070.7|0
1588771200000|2020-05-06 13:20:00|5073.44|5073.44|5076.85|5076.85|5076.96|5076.96|5071.08|5071.08|0
1588771500000|2020-05-06 13:25:00|5077.53|5077.53|5085.44|5085.44|5085.44|5085.44|5077.53|5077.53|0
1588771800000|2020-05-06 13:30:00|5083.61|5083.61|5066.25|5066.25|5087.46|5087.46|5066.25|5066.25|0
1588772100000|2020-05-06 13:35:00|5065.99|5065.99|5054.11|5054.11|5066.4|5066.4|5054.11|5054.11|0
1588772400000|2020-05-06 13:40:00|5054.32|5054.32|5050.78|5050.78|5058.21|5058.21|5048.15|5048.15|0
1588772700000|2020-05-06 13:45:00|5051.01|5051.01|5062.49|5062.49|5065.32|5065.32|5050.48|5050.48|0
1588773000000|2020-05-06 13:50:00|5062.28|5062.28|5058.8|5058.8|5066.35|5066.35|5058.69|5058.69|0
1588773300000|2020-05-06 13:55:00|5058.26|5058.26|5061.89|5061.89|5061.89|5061.89|5054.41|5054.41|0
1588773600000|2020-05-06 14:00:00|5062.84|5062.84|5053.91|5053.91|5067.86|5067.86|5053.74|5053.74|0
1588773900000|2020-05-06 14:05:00|5054.04|5054.04|5058.96|5058.96|5059.3|5059.3|5053.46|5053.46|0
1588774200000|2020-05-06 14:10:00|5058.84|5058.84|5058.91|5058.91|5060.7|5060.7|5055.92|5055.92|0
1588774500000|2020-05-06 14:15:00|5058.22|5058.22|5077.04|5077.04|5077.04|5077.04|5058.22|5058.22|0
1588774800000|2020-05-06 14:20:00|5076.91|5076.91|5081.52|5081.52|5082.2|5082.2|5075.07|5075.07|0
1588775100000|2020-05-06 14:25:00|5080.83|5080.83|5074.32|5074.32|5083.58|5083.58|5073.75|5073.75|0
1588775400000|2020-05-06 14:30:00|5074.38|5074.38|5070.9|5070.9|5074.63|5074.63|5064.84|5064.84|0
1588775700000|2020-05-06 14:35:00|5070.63|5070.63|5075.55|5075.55|5075.55|5075.55|5068.91|5068.91|0
1588776000000|2020-05-06 14:40:00|5076.23|5076.23|5082.46|5082.46|5083.28|5083.28|5074.86|5074.86|0
1588776300000|2020-05-06 14:45:00|5082.32|5082.32|5086.68|5086.68|5089.63|5089.63|5080.47|5080.47|0
1588776600000|2020-05-06 14:50:00|5085.99|5085.99|5077.88|5077.88|5086.15|5086.15|5077.88|5077.88|0
1588776900000|2020-05-06 14:55:00|5077.61|5077.61|5075.31|5075.31|5082.62|5082.62|5074.62|5074.62|0
1588777200000|2020-05-06 15:00:00|5075.9|5075.9|5075.13|5075.13|5079.72|5079.72|5072.18|5072.18|0
1588777500000|2020-05-06 15:05:00|5074.9|5074.9|5068.37|5068.37|5078.05|5078.05|5068.37|5068.37|0
1588777800000|2020-05-06 15:10:00|5068.51|5068.51|5070.93|5070.93|5070.98|5070.98|5062.56|5062.56|0
1588778100000|2020-05-06 15:15:00|5071.62|5071.62|5067.29|5067.29|5071.82|5071.82|5063.84|5063.84|0
1588778400000|2020-05-06 15:20:00|5066.01|5066.01|5059.71|5059.71|5069.59|5069.59|5056.34|5056.34|0
1588778700000|2020-05-06 15:25:00|5057.65|5057.65|5067.02|5067.02|5067.57|5067.57|5055.75|5055.75|0
1588835700000|2020-05-07 07:15:00|5034.8|5034.8|5032.32|5032.32|5040.43|5040.43|5029.61|5029.61|0
1588836000000|2020-05-07 07:20:00|5031.86|5031.86|5026.61|5026.61|5034.56|5034.56|5025.02|5025.02|0
1588836300000|2020-05-07 07:25:00|5026.2|5026.2|5023.54|5023.54|5026.49|5026.49|5019.21|5019.21|0
1588836600000|2020-05-07 07:30:00|5023.94|5023.94|5021.51|5021.51|5032.11|5032.11|5021.08|5021.08|0
1588836900000|2020-05-07 07:35:00|5022.13|5022.13|5005.47|5005.47|5023.5|5023.5|5005.27|5005.27|0
1588837200000|2020-05-07 07:40:00|5004.78|5004.78|5011.88|5011.88|5011.88|5011.88|4999.75|4999.75|0
1588837500000|2020-05-07 07:45:00|5009.82|5009.82|5017.39|5017.39|5017.91|5017.91|5007.32|5007.32|0
1588837800000|2020-05-07 07:50:00|5018.2|5018.2|5022.83|5022.83|5022.83|5022.83|5016.32|5016.32|0
1588838100000|2020-05-07 07:55:00|5020.78|5020.78|5018.82|5018.82|5021.1|5021.1|5015.73|5015.73|0
1588838400000|2020-05-07 08:00:00|5019.51|5019.51|5010.12|5010.12|5019.51|5019.51|5006.98|5006.98|0
1588838700000|2020-05-07 08:05:00|5008.75|5008.75|5016.96|5016.96|5023.35|5023.35|5007.81|5007.81|0
1588839000000|2020-05-07 08:10:00|5016.73|5016.73|5017.57|5017.57|5020.65|5020.65|5015.05|5015.05|0
1588839300000|2020-05-07 08:15:00|5017.8|5017.8|5018.41|5018.41|5027.42|5027.42|5017.5|5017.5|0
1588839600000|2020-05-07 08:20:00|5017.73|5017.73|5009.89|5009.89|5017.73|5017.73|5009.89|5009.89|0
1588839900000|2020-05-07 08:25:00|5009.27|5009.27|5015.18|5015.18|5015.18|5015.18|5007.56|5007.56|0
1588840200000|2020-05-07 08:30:00|5014.95|5014.95|5020.9|5020.9|5020.9|5020.9|5013.76|5013.76|0
1588840500000|2020-05-07 08:35:00|5021.58|5021.58|5024.53|5024.53|5024.53|5024.53|5017.43|5017.43|0
1588840800000|2020-05-07 08:40:00|5023.85|5023.85|5020.19|5020.19|5024.61|5024.61|5018.47|5018.47|0
1588841100000|2020-05-07 08:45:00|5020.42|5020.42|5038.51|5038.51|5039.16|5039.16|5020.4|5020.4|0
1588841400000|2020-05-07 08:50:00|5038.28|5038.28|5031.94|5031.94|5042.17|5042.17|5028.08|5028.08|0
1588841700000|2020-05-07 08:55:00|5032.41|5032.41|5029.3|5029.3|5037.55|5037.55|5027.17|5027.17|0
1588842000000|2020-05-07 09:00:00|5028.96|5028.96|5033.01|5033.01|5033.22|5033.22|5028.4|5028.4|0
1588842300000|2020-05-07 09:05:00|5033.22|5033.22|5027.13|5027.13|5033.22|5033.22|5023.64|5023.64|0
1588842600000|2020-05-07 09:10:00|5026.84|5026.84|5016.51|5016.51|5028.53|5028.53|5016.51|5016.51|0
1588842900000|2020-05-07 09:15:00|5016.28|5016.28|5013.83|5013.83|5016.28|5016.28|5010.1|5010.1|0
1588843200000|2020-05-07 09:20:00|5013.66|5013.66|5015.14|5015.14|5015.14|5015.14|5010.52|5010.52|0
1588843500000|2020-05-07 09:25:00|5015.31|5015.31|5011.66|5011.66|5016.23|5016.23|5011.66|5011.66|0
1588843800000|2020-05-07 09:30:00|5011.38|5011.38|5011.21|5011.21|5014.5|5014.5|5008.66|5008.66|0
1588844100000|2020-05-07 09:35:00|5011.75|5011.75|5006.87|5006.87|5011.75|5011.75|5005.5|5005.5|0
1588844400000|2020-05-07 09:40:00|5006.98|5006.98|5016.37|5016.37|5016.43|5016.43|5005.73|5005.73|0
1588844700000|2020-05-07 09:45:00|5018.94|5018.94|5034.79|5034.79|5034.81|5034.81|5018.71|5018.71|0
1588845000000|2020-05-07 09:50:00|5035.48|5035.48|5035.51|5035.51|5038.69|5038.69|5032.81|5032.81|0
1588845300000|2020-05-07 09:55:00|5036.34|5036.34|5034.36|5034.36|5042.2|5042.2|5033.67|5033.67|0
1588845600000|2020-05-07 10:00:00|5034.59|5034.59|5042.08|5042.08|5043.4|5043.4|5034.59|5034.59|0
1588845900000|2020-05-07 10:05:00|5043.45|5043.45|5036.32|5036.32|5046.8|5046.8|5034.63|5034.63|0
1588846200000|2020-05-07 10:10:00|5037.01|5037.01|5041.04|5041.04|5041.04|5041.04|5035.1|5035.1|0
1588846500000|2020-05-07 10:15:00|5042.39|5042.39|5036.17|5036.17|5042.39|5042.39|5034.4|5034.4|0
1588846800000|2020-05-07 10:20:00|5036.12|5036.12|5031.18|5031.18|5036.29|5036.29|5026.34|5026.34|0
1588847100000|2020-05-07 10:25:00|5031.42|5031.42|5029.67|5029.67|5035.07|5035.07|5028.51|5028.51|0
1588847400000|2020-05-07 10:30:00|5029.73|5029.73|5032.69|5032.69|5032.69|5032.69|5029.2|5029.2|0
1588847700000|2020-05-07 10:35:00|5032.56|5032.56|5038.07|5038.07|5038.07|5038.07|5032.56|5032.56|0
1588848000000|2020-05-07 10:40:00|5038.02|5038.02|5035.76|5035.76|5039.21|5039.21|5034.26|5034.26|0
1588848300000|2020-05-07 10:45:00|5037.13|5037.13|5030.26|5030.26|5037.13|5037.13|5029.94|5029.94|0
1588848600000|2020-05-07 10:50:00|5030.14|5030.14|5032.28|5032.28|5033.55|5033.55|5026.9|5026.9|0
1588848900000|2020-05-07 10:55:00|5032.01|5032.01|5032.51|5032.51|5037.29|5037.29|5031.27|5031.27|0
1588849200000|2020-05-07 11:00:00|5031.89|5031.89|5028.25|5028.25|5032.83|5032.83|5023.94|5023.94|0
1588849500000|2020-05-07 11:05:00|5028.93|5028.93|5026.65|5026.65|5030.3|5030.3|5024.64|5024.64|0
1588849800000|2020-05-07 11:10:00|5026.77|5026.77|5035.54|5035.54|5039.92|5039.92|5026.77|5026.77|0
1588850100000|2020-05-07 11:15:00|5034.86|5034.86|5036.77|5036.77|5042.38|5042.38|5034.86|5034.86|0
1588850400000|2020-05-07 11:20:00|5035.4|5035.4|5039.48|5039.48|5039.48|5039.48|5035.4|5035.4|0
1588850700000|2020-05-07 11:25:00|5038.11|5038.11|5033.28|5033.28|5038.38|5038.38|5029.92|5029.92|0
1588851000000|2020-05-07 11:30:00|5033.14|5033.14|5031.18|5031.18|5033.14|5033.14|5028.31|5028.31|0
1588851300000|2020-05-07 11:35:00|5031.3|5031.3|5033.46|5033.46|5033.76|5033.76|5028.21|5028.21|0
1588851600000|2020-05-07 11:40:00|5034.07|5034.07|5036.73|5036.73|5037.31|5037.31|5033.05|5033.05|0
1588851900000|2020-05-07 11:45:00|5037.42|5037.42|5037.28|5037.28|5038.52|5038.52|5036.32|5036.32|0
1588852200000|2020-05-07 11:50:00|5038.6|5038.6|5040.97|5040.97|5043.47|5043.47|5038.59|5038.59|0
1588852500000|2020-05-07 11:55:00|5041.26|5041.26|5039.78|5039.78|5045.54|5045.54|5039.65|5039.65|0
1588852800000|2020-05-07 12:00:00|5040.02|5040.02|5040.41|5040.41|5042.73|5042.73|5037.33|5037.33|0
1588853100000|2020-05-07 12:05:00|5040.65|5040.65|5040.28|5040.28|5041.55|5041.55|5036.55|5036.55|0
1588853400000|2020-05-07 12:10:00|5040.42|5040.42|5037.69|5037.69|5040.42|5040.42|5033.98|5033.98|0
1588853700000|2020-05-07 12:15:00|5037.01|5037.01|5037|5037|5037.64|5037.64|5036.26|5036.26|0
1588854000000|2020-05-07 12:20:00|5036.32|5036.32|5045.67|5045.67|5045.67|5045.67|5035.42|5035.42|0
1588854300000|2020-05-07 12:25:00|5044.3|5044.3|5039.5|5039.5|5044.99|5044.99|5038.7|5038.7|0
1588854600000|2020-05-07 12:30:00|5039.29|5039.29|5036.33|5036.33|5044.06|5044.06|5034.55|5034.55|0
1588854900000|2020-05-07 12:35:00|5037.02|5037.02|5039.33|5039.33|5039.92|5039.92|5036.67|5036.67|0
1588855200000|2020-05-07 12:40:00|5040.01|5040.01|5043.52|5043.52|5045.18|5045.18|5039.67|5039.67|0
1588855500000|2020-05-07 12:45:00|5044.48|5044.48|5042.14|5042.14|5047.64|5047.64|5040.14|5040.14|0
1588855800000|2020-05-07 12:50:00|5042.83|5042.83|5038.23|5038.23|5042.83|5042.83|5035.21|5035.21|0
1588856100000|2020-05-07 12:55:00|5037.55|5037.55|5035.35|5035.35|5040.98|5040.98|5034.84|5034.84|0
1588856400000|2020-05-07 13:00:00|5034.66|5034.66|5039.69|5039.69|5041.34|5041.34|5029.7|5029.7|0
1588856700000|2020-05-07 13:05:00|5039.01|5039.01|5033.71|5033.71|5040.51|5040.51|5033.3|5033.3|0
1588857000000|2020-05-07 13:10:00|5033.82|5033.82|5028.79|5028.79|5033.96|5033.96|5027.42|5027.42|0
1588857300000|2020-05-07 13:15:00|5028.73|5028.73|5027.69|5027.69|5030.5|5030.5|5025.82|5025.82|0
1588857600000|2020-05-07 13:20:00|5027|5027|5027.96|5027.96|5029|5029|5024.78|5024.78|0
1588857900000|2020-05-07 13:25:00|5028.08|5028.08|5027.28|5027.28|5030.67|5030.67|5023.27|5023.27|0
1588858200000|2020-05-07 13:30:00|5027.96|5027.96|5026.04|5026.04|5045.31|5045.31|5025.24|5025.24|0
1588858500000|2020-05-07 13:35:00|5026.73|5026.73|5019.01|5019.01|5027.41|5027.41|5012.46|5012.46|0
1588858800000|2020-05-07 13:40:00|5019.7|5019.7|5028.46|5028.46|5037.82|5037.82|5019.7|5019.7|0
1588859100000|2020-05-07 13:45:00|5027.09|5027.09|5017.47|5017.47|5027.86|5027.86|5017.47|5017.47|0
1588859400000|2020-05-07 13:50:00|5017.6|5017.6|5031.03|5031.03|5031.29|5031.29|5016.88|5016.88|0
1588859700000|2020-05-07 13:55:00|5031.26|5031.26|5029.72|5029.72|5036.12|5036.12|5027.44|5027.44|0
1588860000000|2020-05-07 14:00:00|5029.03|5029.03|5029.67|5029.67|5030.51|5030.51|5026.78|5026.78|0
1588860300000|2020-05-07 14:05:00|5030.35|5030.35|5042.14|5042.14|5042.14|5042.14|5029.16|5029.16|0
1588860600000|2020-05-07 14:10:00|5042.2|5042.2|5027.47|5027.47|5043.82|5043.82|5027.47|5027.47|0
1588860900000|2020-05-07 14:15:00|5026.78|5026.78|5029.4|5029.4|5034.42|5034.42|5026.07|5026.07|0
1588861200000|2020-05-07 14:20:00|5029.52|5029.52|5020.45|5020.45|5031.08|5031.08|5020.45|5020.45|0
1588861500000|2020-05-07 14:25:00|5020.33|5020.33|5013.69|5013.69|5024.75|5024.75|5013.69|5013.69|0
1588861800000|2020-05-07 14:30:00|5013|5013|5008.63|5008.63|5017.56|5017.56|5007.1|5007.1|0
1588862100000|2020-05-07 14:35:00|5007.95|5007.95|5011.02|5011.02|5014.25|5014.25|5006.03|5006.03|0
1588862400000|2020-05-07 14:40:00|5011.71|5011.71|5015.17|5015.17|5017.86|5017.86|5011.71|5011.71|0
1588862700000|2020-05-07 14:45:00|5015.86|5015.86|5010.85|5010.85|5018.23|5018.23|5010.3|5010.3|0
1588863000000|2020-05-07 14:50:00|5011.06|5011.06|5006.76|5006.76|5012.81|5012.81|5004.18|5004.18|0
1588863300000|2020-05-07 14:55:00|5007.45|5007.45|5003.5|5003.5|5008.79|5008.79|5002.28|5002.28|0
1588863600000|2020-05-07 15:00:00|5002.93|5002.93|5003.99|5003.99|5007.03|5007.03|5000.54|5000.54|0
1588863900000|2020-05-07 15:05:00|5003.3|5003.3|5000.49|5000.49|5003.3|5003.3|4994.88|4994.88|0
1588864200000|2020-05-07 15:10:00|5000.61|5000.61|5002.86|5002.86|5004.27|5004.27|5000.17|5000.17|0
1588864500000|2020-05-07 15:15:00|5001.35|5001.35|5012.03|5012.03|5012.03|5012.03|4999.55|4999.55|0
1588864800000|2020-05-07 15:20:00|5012.14|5012.14|5014.03|5014.03|5015.95|5015.95|5010.48|5010.48|0
1588865100000|2020-05-07 15:25:00|5013.9|5013.9|5019.16|5019.16|5020.68|5020.68|5009.9|5009.9|0
1589181300000|2020-05-11 07:15:00|5034.54|5034.54|5022.74|5022.74|5037.18|5037.18|5021.37|5021.37|0
1589181600000|2020-05-11 07:20:00|5022.34|5022.34|5016.47|5016.47|5022.34|5022.34|5004.26|5004.26|0
1589181900000|2020-05-11 07:25:00|5017.85|5017.85|5018.05|5018.05|5021.66|5021.66|5010.79|5010.79|0
1589182200000|2020-05-11 07:30:00|5020.1|5020.1|5009.24|5009.24|5020.1|5020.1|5008.72|5008.72|0
1589182500000|2020-05-11 07:35:00|5009.47|5009.47|5015.81|5015.81|5021.82|5021.82|5005.96|5005.96|0
1589182800000|2020-05-11 07:40:00|5018.56|5018.56|5029.43|5029.43|5033.85|5033.85|5016.65|5016.65|0
1589183100000|2020-05-11 07:45:00|5029.37|5029.37|5032.59|5032.59|5033.9|5033.9|5023.88|5023.88|0
1589183400000|2020-05-11 07:50:00|5032.82|5032.82|5026.17|5026.17|5037.64|5037.64|5026.17|5026.17|0
1589183700000|2020-05-11 07:55:00|5026.23|5026.23|5014.29|5014.29|5030.01|5030.01|5014.29|5014.29|0
1589184000000|2020-05-11 08:00:00|5014.52|5014.52|5008.57|5008.57|5014.52|5014.52|5008.39|5008.39|0
1589184300000|2020-05-11 08:05:00|5009.25|5009.25|5009.54|5009.54|5010.69|5010.69|5006.29|5006.29|0
1589184600000|2020-05-11 08:10:00|5009.43|5009.43|5011.11|5011.11|5015.72|5015.72|5007.94|5007.94|0
1589184900000|2020-05-11 08:15:00|5011.17|5011.17|5006.39|5006.39|5011.28|5011.28|5002.53|5002.53|0
1589185200000|2020-05-11 08:20:00|5007.07|5007.07|5004.2|5004.2|5008.05|5008.05|5002.38|5002.38|0
1589185500000|2020-05-11 08:25:00|5004.08|5004.08|5008.08|5008.08|5009.2|5009.2|5003.16|5003.16|0
1589185800000|2020-05-11 08:30:00|5008.02|5008.02|5011.12|5011.12|5012.25|5012.25|5006.21|5006.21|0
1589186100000|2020-05-11 08:35:00|5010.44|5010.44|5015.04|5015.04|5015.27|5015.27|5009.12|5009.12|0
1589186400000|2020-05-11 08:40:00|5015.44|5015.44|5008.94|5008.94|5015.55|5015.55|5008.94|5008.94|0
1589186700000|2020-05-11 08:45:00|5008.99|5008.99|5010.31|5010.31|5011.08|5011.08|5007.22|5007.22|0
1589187000000|2020-05-11 08:50:00|5009.63|5009.63|5016.35|5016.35|5016.81|5016.81|5009.63|5009.63|0
1589187300000|2020-05-11 08:55:00|5015.67|5015.67|5019.8|5019.8|5020.34|5020.34|5014.98|5014.98|0
1589187600000|2020-05-11 09:00:00|5019.18|5019.18|5010.99|5010.99|5019.74|5019.74|5009.01|5009.01|0
1589187900000|2020-05-11 09:05:00|5011.05|5011.05|5010.95|5010.95|5013.03|5013.03|5008.23|5008.23|0
1589188200000|2020-05-11 09:10:00|5010.77|5010.77|5021.11|5021.11|5021.11|5021.11|5010.41|5010.41|0
1589188500000|2020-05-11 09:15:00|5020.43|5020.43|5023.65|5023.65|5031.81|5031.81|5018.96|5018.96|0
1589188800000|2020-05-11 09:20:00|5023.18|5023.18|5031.06|5031.06|5033.22|5033.22|5021.57|5021.57|0
1589189100000|2020-05-11 09:25:00|5030.37|5030.37|5030.44|5030.44|5031.95|5031.95|5027.46|5027.46|0
1589189400000|2020-05-11 09:30:00|5030.49|5030.49|5026.22|5026.22|5031.59|5031.59|5024.27|5024.27|0
1589189700000|2020-05-11 09:35:00|5026.91|5026.91|5018.48|5018.48|5026.91|5026.91|5017.7|5017.7|0
1589190000000|2020-05-11 09:40:00|5017.79|5017.79|5020.71|5020.71|5020.71|5020.71|5017.46|5017.46|0
1589190300000|2020-05-11 09:45:00|5021.12|5021.12|5021.81|5021.81|5024.25|5024.25|5021.12|5021.12|0
1589190600000|2020-05-11 09:50:00|5021.7|5021.7|5022.33|5022.33|5023.23|5023.23|5021.13|5021.13|0
1589190900000|2020-05-11 09:55:00|5023.71|5023.71|5021.11|5021.11|5023.71|5023.71|5018.8|5018.8|0
1589191200000|2020-05-11 10:00:00|5020.88|5020.88|5024.05|5024.05|5024.05|5024.05|5020.67|5020.67|0
1589191500000|2020-05-11 10:05:00|5023.82|5023.82|5020.77|5020.77|5027.66|5027.66|5018.35|5018.35|0
1589191800000|2020-05-11 10:10:00|5022.14|5022.14|5014.95|5014.95|5024.31|5024.31|5014.95|5014.95|0
1589192100000|2020-05-11 10:15:00|5014.77|5014.77|5008.73|5008.73|5014.77|5014.77|5008.73|5008.73|0
1589192400000|2020-05-11 10:20:00|5008.5|5008.5|5008.64|5008.64|5009.84|5009.84|5007.27|5007.27|0
1589192700000|2020-05-11 10:25:00|5008.58|5008.58|5013.2|5013.2|5014.71|5014.71|5008.46|5008.46|0
1589193000000|2020-05-11 10:30:00|5013.44|5013.44|5026.73|5026.73|5027.7|5027.7|5013.44|5013.44|0
1589193300000|2020-05-11 10:35:00|5027.02|5027.02|5034.04|5034.04|5037.57|5037.57|5027.02|5027.02|0
1589193600000|2020-05-11 10:40:00|5033.77|5033.77|5036.29|5036.29|5036.55|5036.55|5031.75|5031.75|0
1589193900000|2020-05-11 10:45:00|5037.09|5037.09|5031.1|5031.1|5037.09|5037.09|5030.38|5030.38|0
1589194200000|2020-05-11 10:50:00|5030.87|5030.87|5030.96|5030.96|5032.71|5032.71|5027.26|5027.26|0
1589194500000|2020-05-11 10:55:00|5031.17|5031.17|5037.46|5037.46|5037.5|5037.5|5030.82|5030.82|0
1589194800000|2020-05-11 11:00:00|5039.08|5039.08|5033.58|5033.58|5043.28|5043.28|5030.89|5030.89|0
1589195100000|2020-05-11 11:05:00|5033.85|5033.85|5034.48|5034.48|5038.95|5038.95|5033.85|5033.85|0
1589195400000|2020-05-11 11:10:00|5034.31|5034.31|5033.21|5033.21|5036.27|5036.27|5031.42|5031.42|0
1589195700000|2020-05-11 11:15:00|5033.01|5033.01|5028.66|5028.66|5033.06|5033.06|5028.66|5028.66|0
1589196000000|2020-05-11 11:20:00|5027.98|5027.98|5027.53|5027.53|5029.51|5029.51|5025.6|5025.6|0
1589196300000|2020-05-11 11:25:00|5028.21|5028.21|5029.68|5029.68|5032.09|5032.09|5028.21|5028.21|0
1589196600000|2020-05-11 11:30:00|5029|5029|5026.51|5026.51|5029.3|5029.3|5026.37|5026.37|0
1589196900000|2020-05-11 11:35:00|5025.97|5025.97|5026.24|5026.24|5029.01|5029.01|5022.42|5022.42|0
1589197200000|2020-05-11 11:40:00|5026.03|5026.03|5020.69|5020.69|5029.34|5029.34|5020.69|5020.69|0
1589197500000|2020-05-11 11:45:00|5020.63|5020.63|5021.94|5021.94|5023.54|5023.54|5020.63|5020.63|0
1589197800000|2020-05-11 11:50:00|5021.71|5021.71|5019.66|5019.66|5021.72|5021.72|5019.66|5019.66|0
1589198100000|2020-05-11 11:55:00|5020.35|5020.35|5010.23|5010.23|5020.35|5020.35|5008|5008|0
1589198400000|2020-05-11 12:00:00|5010.09|5010.09|5006.93|5006.93|5010.09|5010.09|5005.74|5005.74|0
1589198700000|2020-05-11 12:05:00|5005.56|5005.56|5008.17|5008.17|5008.17|5008.17|5003.44|5003.44|0
1589199000000|2020-05-11 12:10:00|5008.35|5008.35|5006.13|5006.13|5008.35|5008.35|5003.2|5003.2|0
1589199300000|2020-05-11 12:15:00|5004.76|5004.76|5007.35|5007.35|5007.46|5007.46|5002.34|5002.34|0
1589199600000|2020-05-11 12:20:00|5007.52|5007.52|5013.86|5013.86|5013.91|5013.91|5006.21|5006.21|0
1589199900000|2020-05-11 12:25:00|5013.8|5013.8|5010.87|5010.87|5015.74|5015.74|5008.81|5008.81|0
1589200200000|2020-05-11 12:30:00|5010.63|5010.63|5011.98|5011.98|5012.21|5012.21|5009.53|5009.53|0
1589200500000|2020-05-11 12:35:00|5012.34|5012.34|5012.5|5012.5|5013.24|5013.24|5010.16|5010.16|0
1589200800000|2020-05-11 12:40:00|5012.44|5012.44|5006.26|5006.26|5012.44|5012.44|5004.51|5004.51|0
1589201100000|2020-05-11 12:45:00|5006.12|5006.12|5008.06|5008.06|5008.06|5008.06|5004.2|5004.2|0
1589201400000|2020-05-11 12:50:00|5007.93|5007.93|5007.08|5007.08|5009.3|5009.3|5007.08|5007.08|0
1589201700000|2020-05-11 12:55:00|5007.02|5007.02|5003.14|5003.14|5008.74|5008.74|5002.85|5002.85|0
1589202000000|2020-05-11 13:00:00|5003.25|5003.25|5010.97|5010.97|5012.64|5012.64|5003.19|5003.19|0
1589202300000|2020-05-11 13:05:00|5010.77|5010.77|5007.95|5007.95|5012.27|5012.27|5007.95|5007.95|0
1589202600000|2020-05-11 13:10:00|5007.26|5007.26|5003.34|5003.34|5012.1|5012.1|5003.34|5003.34|0
1589202900000|2020-05-11 13:15:00|5003.07|5003.07|5007.5|5007.5|5009.37|5009.37|5002.59|5002.59|0
1589203200000|2020-05-11 13:20:00|5007.55|5007.55|5007.22|5007.22|5007.72|5007.72|5004.72|5004.72|0
1589203500000|2020-05-11 13:25:00|5007.45|5007.45|5007.12|5007.12|5009.21|5009.21|5006.43|5006.43|0
1589203800000|2020-05-11 13:30:00|5006.89|5006.89|5001.53|5001.53|5009.82|5009.82|4998.79|4998.79|0
1589204100000|2020-05-11 13:35:00|5002.23|5002.23|5023.73|5023.73|5023.73|5023.73|5002.23|5002.23|0
1589204400000|2020-05-11 13:40:00|5023.04|5023.04|5022.23|5022.23|5023.28|5023.28|5017.88|5017.88|0
1589204700000|2020-05-11 13:45:00|5023.6|5023.6|5013.97|5013.97|5025.25|5025.25|5013.01|5013.01|0
1589205000000|2020-05-11 13:50:00|5014.65|5014.65|5006.68|5006.68|5015.54|5015.54|5006.22|5006.22|0
1589205300000|2020-05-11 13:55:00|5007.02|5007.02|4997.93|4997.93|5008.61|5008.61|4996.71|4996.71|0
1589205600000|2020-05-11 14:00:00|4998.75|4998.75|5006.95|5006.95|5007.12|5007.12|4998.75|4998.75|0
1589205900000|2020-05-11 14:05:00|5007.64|5007.64|4998.28|4998.28|5007.64|5007.64|4998.14|4998.14|0
1589206200000|2020-05-11 14:10:00|4998.07|4998.07|4991.8|4991.8|4998.07|4998.07|4991.8|4991.8|0
1589206500000|2020-05-11 14:15:00|4991.74|4991.74|4992.95|4992.95|4994.14|4994.14|4990.62|4990.62|0
1589206800000|2020-05-11 14:20:00|4994.1|4994.1|5002.21|5002.21|5005.08|5005.08|4994.1|4994.1|0
1589207100000|2020-05-11 14:25:00|5002.89|5002.89|4997.59|4997.59|5002.95|5002.95|4997.59|4997.59|0
1589207400000|2020-05-11 14:30:00|4997.35|4997.35|5005.69|5005.69|5006.81|5006.81|4997.35|4997.35|0
1589207700000|2020-05-11 14:35:00|5005.56|5005.56|5003.6|5003.6|5012.91|5012.91|5003.27|5003.27|0
1589208000000|2020-05-11 14:40:00|5003.47|5003.47|5001.57|5001.57|5005.51|5005.51|5001.57|5001.57|0
1589208300000|2020-05-11 14:45:00|5002.26|5002.26|5002.81|5002.81|5005.13|5005.13|5000.58|5000.58|0
1589208600000|2020-05-11 14:50:00|5002.58|5002.58|4990.34|4990.34|5002.64|5002.64|4989.65|4989.65|0
1589208900000|2020-05-11 14:55:00|4990.28|4990.28|4995.65|4995.65|4995.65|4995.65|4987.98|4987.98|0
1589209200000|2020-05-11 15:00:00|4995.41|4995.41|4996.64|4996.64|4998.04|4998.04|4992.75|4992.75|0
1589209500000|2020-05-11 15:05:00|4997.32|4997.32|4998.07|4998.07|5000.81|5000.81|4995.95|4995.95|0
1589209800000|2020-05-11 15:10:00|4997.9|4997.9|4994.79|4994.79|4999.7|4999.7|4992.12|4992.12|0
1589210100000|2020-05-11 15:15:00|4995.47|4995.47|5002.78|5002.78|5008.44|5008.44|4995.2|4995.2|0
1589210400000|2020-05-11 15:20:00|5002.51|5002.51|5004.77|5004.77|5009.15|5009.15|5000.48|5000.48|0
1589210700000|2020-05-11 15:25:00|5005.46|5005.46|5013.38|5013.38|5017|5017|5001.93|5001.93|0
1589267700000|2020-05-12 07:15:00|5059.4|5059.4|5075.23|5075.23|5075.23|5075.23|5054.47|5054.47|0
1589268000000|2020-05-12 07:20:00|5074.55|5074.55|5066.89|5066.89|5078.75|5078.75|5066.89|5066.89|0
1589268300000|2020-05-12 07:25:00|5066.47|5066.47|5066.5|5066.5|5070.88|5070.88|5058.23|5058.23|0
1589268600000|2020-05-12 07:30:00|5065.82|5065.82|5064.81|5064.81|5073.32|5073.32|5064.62|5064.62|0
1589268900000|2020-05-12 07:35:00|5065.1|5065.1|5056.23|5056.23|5066.88|5066.88|5049.51|5049.51|0
1589269200000|2020-05-12 07:40:00|5056.91|5056.91|5045.84|5045.84|5056.91|5056.91|5040.92|5040.92|0
1589269500000|2020-05-12 07:45:00|5043.78|5043.78|5050.2|5050.2|5050.2|5050.2|5042.41|5042.41|0
1589269800000|2020-05-12 07:50:00|5050.85|5050.85|5060.25|5060.25|5060.98|5060.98|5050.79|5050.79|0
1589270100000|2020-05-12 07:55:00|5061.62|5061.62|5060.6|5060.6|5061.83|5061.83|5057.54|5057.54|0
1589270400000|2020-05-12 08:00:00|5060.71|5060.71|5049.27|5049.27|5060.71|5060.71|5048.58|5048.58|0
1589270700000|2020-05-12 08:05:00|5049.81|5049.81|5052.29|5052.29|5055.22|5055.22|5049.61|5049.61|0
1589271000000|2020-05-12 08:10:00|5052.98|5052.98|5058.94|5058.94|5060.09|5060.09|5052.98|5052.98|0
1589271300000|2020-05-12 08:15:00|5060.3|5060.3|5065.8|5065.8|5066.55|5066.55|5059.62|5059.62|0
1589271600000|2020-05-12 08:20:00|5064.43|5064.43|5065.75|5065.75|5065.88|5065.88|5059.54|5059.54|0
1589271900000|2020-05-12 08:25:00|5066.68|5066.68|5067.49|5067.49|5069.37|5069.37|5063.98|5063.98|0
1589272200000|2020-05-12 08:30:00|5068.17|5068.17|5074.22|5074.22|5074.22|5074.22|5067.1|5067.1|0
1589272500000|2020-05-12 08:35:00|5076.96|5076.96|5084.17|5084.17|5088.35|5088.35|5076.92|5076.92|0
1589272800000|2020-05-12 08:40:00|5083.77|5083.77|5088.63|5088.63|5089.01|5089.01|5082.86|5082.86|0
1589273100000|2020-05-12 08:45:00|5088.46|5088.46|5086.34|5086.34|5093.81|5093.81|5083.6|5083.6|0
1589273400000|2020-05-12 08:50:00|5087.05|5087.05|5083.83|5083.83|5088.13|5088.13|5081.32|5081.32|0
1589273700000|2020-05-12 08:55:00|5083.42|5083.42|5073.35|5073.35|5083.42|5083.42|5072.95|5072.95|0
1589274000000|2020-05-12 09:00:00|5073.59|5073.59|5066.07|5066.07|5075.9|5075.9|5066.07|5066.07|0
1589274300000|2020-05-12 09:05:00|5066.01|5066.01|5058.03|5058.03|5066.01|5066.01|5057.31|5057.31|0
1589274600000|2020-05-12 09:10:00|5057.8|5057.8|5069.59|5069.59|5070.68|5070.68|5057.8|5057.8|0
1589274900000|2020-05-12 09:15:00|5069.82|5069.82|5067.96|5067.96|5069.82|5069.82|5062.51|5062.51|0
1589275200000|2020-05-12 09:20:00|5068.19|5068.19|5070.46|5070.46|5070.66|5070.66|5066.24|5066.24|0
1589275500000|2020-05-12 09:25:00|5070.66|5070.66|5072.88|5072.88|5073.87|5073.87|5069.76|5069.76|0
1589275800000|2020-05-12 09:30:00|5073.57|5073.57|5071.13|5071.13|5078.3|5078.3|5071.13|5071.13|0
1589276100000|2020-05-12 09:35:00|5070.86|5070.86|5067.68|5067.68|5070.86|5070.86|5064.94|5064.94|0
1589276400000|2020-05-12 09:40:00|5067.95|5067.95|5062.01|5062.01|5067.95|5067.95|5060.64|5060.64|0
1589276700000|2020-05-12 09:45:00|5062.22|5062.22|5068.39|5068.39|5068.52|5068.52|5059.97|5059.97|0
1589277000000|2020-05-12 09:50:00|5068.25|5068.25|5070.76|5070.76|5070.76|5070.76|5067.24|5067.24|0
1589277300000|2020-05-12 09:55:00|5071|5071|5089.1|5089.1|5089.34|5089.34|5071|5071|0
1589277600000|2020-05-12 10:00:00|5089.79|5089.79|5089.64|5089.64|5096.82|5096.82|5089.64|5089.64|0
1589277900000|2020-05-12 10:05:00|5089.43|5089.43|5089.98|5089.98|5091.24|5091.24|5087.78|5087.78|0
1589278200000|2020-05-12 10:10:00|5090.25|5090.25|5091.16|5091.16|5093.27|5093.27|5087.69|5087.69|0
1589278500000|2020-05-12 10:15:00|5091.56|5091.56|5102.52|5102.52|5103.26|5103.26|5090.69|5090.69|0
1589278800000|2020-05-12 10:20:00|5102.93|5102.93|5105.05|5105.05|5109.58|5109.58|5102.93|5102.93|0
1589279100000|2020-05-12 10:25:00|5105.22|5105.22|5093.31|5093.31|5105.91|5105.91|5093.31|5093.31|0
1589279400000|2020-05-12 10:30:00|5093.71|5093.71|5085.99|5085.99|5095.79|5095.79|5085.99|5085.99|0
1589279700000|2020-05-12 10:35:00|5086.13|5086.13|5073.04|5073.04|5086.68|5086.68|5073.04|5073.04|0
1589280000000|2020-05-12 10:40:00|5073.28|5073.28|5076.4|5076.4|5082.16|5082.16|5073.28|5073.28|0
1589280300000|2020-05-12 10:45:00|5076|5076|5084.29|5084.29|5084.57|5084.57|5074.19|5074.19|0
1589280600000|2020-05-12 10:50:00|5084.69|5084.69|5087.04|5087.04|5090|5090|5084.22|5084.22|0
1589280900000|2020-05-12 10:55:00|5087.96|5087.96|5085.12|5085.12|5090.49|5090.49|5079.89|5079.89|0
1589281200000|2020-05-12 11:00:00|5085.81|5085.81|5082.51|5082.51|5090.14|5090.14|5080.79|5080.79|0
1589281500000|2020-05-12 11:05:00|5082.74|5082.74|5078.35|5078.35|5082.74|5082.74|5073.1|5073.1|0
1589281800000|2020-05-12 11:10:00|5078.56|5078.56|5075.21|5075.21|5081.63|5081.63|5075.03|5075.03|0
1589282100000|2020-05-12 11:15:00|5075.44|5075.44|5080.11|5080.11|5080.17|5080.17|5074.75|5074.75|0
1589282400000|2020-05-12 11:20:00|5080|5080|5083.93|5083.93|5087.17|5087.17|5076.26|5076.26|0
1589282700000|2020-05-12 11:25:00|5084.62|5084.62|5084.7|5084.7|5086.68|5086.68|5083.43|5083.43|0
1589283000000|2020-05-12 11:30:00|5085.38|5085.38|5089.21|5089.21|5089.89|5089.89|5080.76|5080.76|0
1589283300000|2020-05-12 11:35:00|5089.89|5089.89|5078.21|5078.21|5089.89|5089.89|5078.21|5078.21|0
1589283600000|2020-05-12 11:40:00|5077.97|5077.97|5067.04|5067.04|5077.97|5077.97|5067.04|5067.04|0
1589283900000|2020-05-12 11:45:00|5067.18|5067.18|5073.37|5073.37|5074.12|5074.12|5067.18|5067.18|0
1589284200000|2020-05-12 11:50:00|5072.69|5072.69|5064.48|5064.48|5074.39|5074.39|5064.48|5064.48|0
1589284500000|2020-05-12 11:55:00|5064.59|5064.59|5060.89|5060.89|5068.47|5068.47|5060.89|5060.89|0
1589284800000|2020-05-12 12:00:00|5061.09|5061.09|5054.54|5054.54|5062.81|5062.81|5053.08|5053.08|0
1589285100000|2020-05-12 12:05:00|5055.22|5055.22|5058.97|5058.97|5059.19|5059.19|5053.85|5053.85|0
1589285400000|2020-05-12 12:10:00|5058.85|5058.85|5058.94|5058.94|5061.5|5061.5|5056.78|5056.78|0
1589285700000|2020-05-12 12:15:00|5058.25|5058.25|5059.64|5059.64|5062.55|5062.55|5057.18|5057.18|0
1589286000000|2020-05-12 12:20:00|5059.51|5059.51|5064.51|5064.51|5065.2|5065.2|5057.7|5057.7|0
1589286300000|2020-05-12 12:25:00|5064.31|5064.31|5068.85|5068.85|5068.85|5068.85|5063.31|5063.31|0
1589286600000|2020-05-12 12:30:00|5070.23|5070.23|5068.66|5068.66|5071.23|5071.23|5067.54|5067.54|0
1589286900000|2020-05-12 12:35:00|5068.8|5068.8|5079.77|5079.77|5079.77|5079.77|5068.46|5068.46|0
1589287200000|2020-05-12 12:40:00|5080.45|5080.45|5084.28|5084.28|5085.02|5085.02|5079.27|5079.27|0
1589287500000|2020-05-12 12:45:00|5084.48|5084.48|5086.73|5086.73|5087.36|5087.36|5079.68|5079.68|0
1589287800000|2020-05-12 12:50:00|5087.02|5087.02|5084.86|5084.86|5090.62|5090.62|5083.35|5083.35|0
1589288100000|2020-05-12 12:55:00|5085.55|5085.55|5091.45|5091.45|5093.87|5093.87|5085.07|5085.07|0
1589288400000|2020-05-12 13:00:00|5091.87|5091.87|5093.16|5093.16|5097.38|5097.38|5091.79|5091.79|0
1589288700000|2020-05-12 13:05:00|5093.85|5093.85|5088.86|5088.86|5093.98|5093.98|5086.78|5086.78|0
1589289000000|2020-05-12 13:10:00|5089.09|5089.09|5078.84|5078.84|5090.86|5090.86|5078.84|5078.84|0
1589289300000|2020-05-12 13:15:00|5078.16|5078.16|5081.36|5081.36|5083.36|5083.36|5076.93|5076.93|0
1589289600000|2020-05-12 13:20:00|5079.99|5079.99|5090.16|5090.16|5090.16|5090.16|5079.99|5079.99|0
1589289900000|2020-05-12 13:25:00|5090.84|5090.84|5087.18|5087.18|5091.71|5091.71|5086.12|5086.12|0
1589290200000|2020-05-12 13:30:00|5086.49|5086.49|5076.78|5076.78|5087.14|5087.14|5076.78|5076.78|0
1589290500000|2020-05-12 13:35:00|5077.47|5077.47|5063.42|5063.42|5079.84|5079.84|5063.42|5063.42|0
1589290800000|2020-05-12 13:40:00|5065.48|5065.48|5066.9|5066.9|5069.88|5069.88|5064.79|5064.79|0
1589291100000|2020-05-12 13:45:00|5066.69|5066.69|5072.73|5072.73|5072.73|5072.73|5059.95|5059.95|0
1589291400000|2020-05-12 13:50:00|5072.86|5072.86|5082.95|5082.95|5086.2|5086.2|5072.86|5072.86|0
1589291700000|2020-05-12 13:55:00|5082.72|5082.72|5095.32|5095.32|5095.32|5095.32|5079.28|5079.28|0
1589292000000|2020-05-12 14:00:00|5096.02|5096.02|5117.16|5117.16|5120.21|5120.21|5096.02|5096.02|0
1589292300000|2020-05-12 14:05:00|5118.54|5118.54|5107.54|5107.54|5118.77|5118.77|5102.72|5102.72|0
1589292600000|2020-05-12 14:10:00|5107.4|5107.4|5099.33|5099.33|5108.15|5108.15|5094.52|5094.52|0
1589292900000|2020-05-12 14:15:00|5099.6|5099.6|5096.3|5096.3|5102.55|5102.55|5092.01|5092.01|0
1589293200000|2020-05-12 14:20:00|5095.61|5095.61|5094.37|5094.37|5099.91|5099.91|5092.66|5092.66|0
1589293500000|2020-05-12 14:25:00|5094.51|5094.51|5097.09|5097.09|5098.39|5098.39|5088.68|5088.68|0
1589293800000|2020-05-12 14:30:00|5096.95|5096.95|5103.51|5103.51|5103.51|5103.51|5096.82|5096.82|0
1589294100000|2020-05-12 14:35:00|5103.05|5103.05|5102.87|5102.87|5109.3|5109.3|5102.14|5102.14|0
1589294400000|2020-05-12 14:40:00|5103.01|5103.01|5096.06|5096.06|5104.2|5104.2|5093.27|5093.27|0
1589294700000|2020-05-12 14:45:00|5095.93|5095.93|5095.49|5095.49|5097.01|5097.01|5092|5092|0
1589295000000|2020-05-12 14:50:00|5094.81|5094.81|5096.11|5096.11|5098.67|5098.67|5094.81|5094.81|0
1589295300000|2020-05-12 14:55:00|5095.97|5095.97|5105.53|5105.53|5106.16|5106.16|5094.04|5094.04|0
1589295600000|2020-05-12 15:00:00|5106.23|5106.23|5099.31|5099.31|5109.8|5109.8|5098.39|5098.39|0
1589295900000|2020-05-12 15:05:00|5099.99|5099.99|5116.29|5116.29|5117.72|5117.72|5099.99|5099.99|0
1589296200000|2020-05-12 15:10:00|5116.98|5116.98|5112.03|5112.03|5117.66|5117.66|5110.84|5110.84|0
1589296500000|2020-05-12 15:15:00|5111.9|5111.9|5118.27|5118.27|5118.27|5118.27|5109.95|5109.95|0
1589296800000|2020-05-12 15:20:00|5118.16|5118.16|5114.21|5114.21|5125.05|5125.05|5114.1|5114.1|0
1589297100000|2020-05-12 15:25:00|5114.08|5114.08|5119.23|5119.23|5120.58|5120.58|5110.53|5110.53|0
1589354100000|2020-05-13 07:15:00|5088.4|5088.4|5098.16|5098.16|5098.16|5098.16|5081.78|5081.78|0
1589354400000|2020-05-13 07:20:00|5097.89|5097.89|5105.18|5105.18|5106.68|5106.68|5095.96|5095.96|0
1589354700000|2020-05-13 07:25:00|5104.21|5104.21|5082.96|5082.96|5104.34|5104.34|5081.35|5081.35|0
1589355000000|2020-05-13 07:30:00|5083.64|5083.64|5076.47|5076.47|5088.29|5088.29|5076.47|5076.47|0
1589355300000|2020-05-13 07:35:00|5075.09|5075.09|5061.55|5061.55|5076.48|5076.48|5061.55|5061.55|0
1589355600000|2020-05-13 07:40:00|5062.93|5062.93|5072.34|5072.34|5072.34|5072.34|5062.41|5062.41|0
1589355900000|2020-05-13 07:45:00|5072.4|5072.4|5073.05|5073.05|5073.25|5073.25|5064.69|5064.69|0
1589356200000|2020-05-13 07:50:00|5073.33|5073.33|5081.36|5081.36|5083.03|5083.03|5073.33|5073.33|0
1589356500000|2020-05-13 07:55:00|5082.05|5082.05|5087.6|5087.6|5089.48|5089.48|5082.05|5082.05|0
1589356800000|2020-05-13 08:00:00|5088.29|5088.29|5071.02|5071.02|5088.29|5088.29|5069.93|5069.93|0
1589357100000|2020-05-13 08:05:00|5071.29|5071.29|5085.43|5085.43|5087.09|5087.09|5071.29|5071.29|0
1589357400000|2020-05-13 08:10:00|5084.91|5084.91|5086.85|5086.85|5087.76|5087.76|5081.84|5081.84|0
1589357700000|2020-05-13 08:15:00|5087.14|5087.14|5081.64|5081.64|5087.41|5087.41|5078.04|5078.04|0
1589358000000|2020-05-13 08:20:00|5081.75|5081.75|5084.77|5084.77|5087.77|5087.77|5081.75|5081.75|0
1589358300000|2020-05-13 08:25:00|5085.11|5085.11|5091.96|5091.96|5091.96|5091.96|5083.85|5083.85|0
1589358600000|2020-05-13 08:30:00|5092.23|5092.23|5088.95|5088.95|5093.75|5093.75|5086.35|5086.35|0
1589358900000|2020-05-13 08:35:00|5089.87|5089.87|5080.85|5080.85|5093.36|5093.36|5080.17|5080.17|0
1589359200000|2020-05-13 08:40:00|5080.45|5080.45|5075.09|5075.09|5080.45|5080.45|5075.09|5075.09|0
1589359500000|2020-05-13 08:45:00|5075.44|5075.44|5072.81|5072.81|5075.44|5075.44|5070.1|5070.1|0
1589359800000|2020-05-13 08:50:00|5073.49|5073.49|5067.37|5067.37|5075.99|5075.99|5066.04|5066.04|0
1589360100000|2020-05-13 08:55:00|5067.16|5067.16|5074.4|5074.4|5078.64|5078.64|5066.99|5066.99|0
1589360400000|2020-05-13 09:00:00|5073.71|5073.71|5074.12|5074.12|5075.26|5075.26|5072.42|5072.42|0
1589360700000|2020-05-13 09:05:00|5074.18|5074.18|5083.56|5083.56|5083.56|5083.56|5074.18|5074.18|0
1589361000000|2020-05-13 09:10:00|5083.79|5083.79|5079.68|5079.68|5083.79|5083.79|5078.13|5078.13|0
1589361300000|2020-05-13 09:15:00|5077.39|5077.39|5074.11|5074.11|5077.39|5077.39|5070.35|5070.35|0
1589361600000|2020-05-13 09:20:00|5073.88|5073.88|5066.7|5066.7|5073.88|5073.88|5066.7|5066.7|0
1589361900000|2020-05-13 09:25:00|5066.43|5066.43|5064.15|5064.15|5068.1|5068.1|5063.06|5063.06|0
1589362200000|2020-05-13 09:30:00|5063.46|5063.46|5054.72|5054.72|5063.46|5063.46|5050.77|5050.77|0
1589362500000|2020-05-13 09:35:00|5054.93|5054.93|5061.18|5061.18|5064.73|5064.73|5054.93|5054.93|0
1589362800000|2020-05-13 09:40:00|5061.52|5061.52|5067.25|5067.25|5067.25|5067.25|5061.39|5061.39|0
1589363100000|2020-05-13 09:45:00|5067.04|5067.04|5073.05|5073.05|5075.11|5075.11|5066.83|5066.83|0
1589363400000|2020-05-13 09:50:00|5073.17|5073.17|5082.34|5082.34|5083.57|5083.57|5072.99|5072.99|0
1589363700000|2020-05-13 09:55:00|5083.02|5083.02|5083.88|5083.88|5083.88|5083.88|5078.49|5078.49|0
1589364000000|2020-05-13 10:00:00|5083.82|5083.82|5084.38|5084.38|5086.18|5086.18|5082.17|5082.17|0
1589364300000|2020-05-13 10:05:00|5084.02|5084.02|5083.74|5083.74|5084.02|5084.02|5080|5080|0
1589364600000|2020-05-13 10:10:00|5084.01|5084.01|5086.34|5086.34|5086.34|5086.34|5082.83|5082.83|0
1589364900000|2020-05-13 10:15:00|5086.14|5086.14|5084.65|5084.65|5086.68|5086.68|5084.09|5084.09|0
1589365200000|2020-05-13 10:20:00|5084.82|5084.82|5085.68|5085.68|5086.16|5086.16|5081.4|5081.4|0
1589365500000|2020-05-13 10:25:00|5085.45|5085.45|5081.12|5081.12|5088.71|5088.71|5081.12|5081.12|0
1589365800000|2020-05-13 10:30:00|5080.91|5080.91|5084.37|5084.37|5084.37|5084.37|5079.63|5079.63|0
1589366100000|2020-05-13 10:35:00|5085.05|5085.05|5086.1|5086.1|5086.84|5086.84|5085.05|5085.05|0
1589366400000|2020-05-13 10:40:00|5084.99|5084.99|5083.82|5083.82|5084.99|5084.99|5080.47|5080.47|0
1589366700000|2020-05-13 10:45:00|5083.55|5083.55|5079.71|5079.71|5084.01|5084.01|5079.71|5079.71|0
1589367000000|2020-05-13 10:50:00|5079.99|5079.99|5079.56|5079.56|5081.69|5081.69|5079.01|5079.01|0
1589367300000|2020-05-13 10:55:00|5079.42|5079.42|5091.8|5091.8|5091.8|5091.8|5079.42|5079.42|0
1589367600000|2020-05-13 11:00:00|5095.23|5095.23|5090.68|5090.68|5095.23|5095.23|5086.59|5086.59|0
1589367900000|2020-05-13 11:05:00|5090.91|5090.91|5090.63|5090.63|5092.34|5092.34|5090.63|5090.63|0
1589368200000|2020-05-13 11:10:00|5090.75|5090.75|5090.71|5090.71|5090.75|5090.75|5089.66|5089.66|0
1589368500000|2020-05-13 11:15:00|5090.51|5090.51|5080.97|5080.97|5090.64|5090.64|5080.97|5080.97|0
1589368800000|2020-05-13 11:20:00|5081.2|5081.2|5076.59|5076.59|5081.2|5081.2|5076.59|5076.59|0
1589369100000|2020-05-13 11:25:00|5077.28|5077.28|5081.23|5081.23|5082.1|5082.1|5077.28|5077.28|0
1589369400000|2020-05-13 11:30:00|5081.91|5081.91|5077.4|5077.4|5081.91|5081.91|5075.55|5075.55|0
1589369700000|2020-05-13 11:35:00|5077.61|5077.61|5078.21|5078.21|5079.73|5079.73|5074.57|5074.57|0
1589370000000|2020-05-13 11:40:00|5078.04|5078.04|5084.64|5084.64|5086.61|5086.61|5078.04|5078.04|0
1589370300000|2020-05-13 11:45:00|5084.75|5084.75|5084.33|5084.33|5085.58|5085.58|5083.45|5083.45|0
1589370600000|2020-05-13 11:50:00|5084.54|5084.54|5085.2|5085.2|5088.97|5088.97|5084.54|5084.54|0
1589370900000|2020-05-13 11:55:00|5085.89|5085.89|5092.86|5092.86|5092.86|5092.86|5085.47|5085.47|0
1589371200000|2020-05-13 12:00:00|5093.54|5093.54|5096.92|5096.92|5098.29|5098.29|5093.01|5093.01|0
1589371500000|2020-05-13 12:05:00|5096.65|5096.65|5094.11|5094.11|5096.79|5096.79|5092.94|5092.94|0
1589371800000|2020-05-13 12:10:00|5093.53|5093.53|5098.79|5098.79|5100.85|5100.85|5093.53|5093.53|0
1589372100000|2020-05-13 12:15:00|5098.68|5098.68|5102.53|5102.53|5103.23|5103.23|5098.68|5098.68|0
1589372400000|2020-05-13 12:20:00|5102.3|5102.3|5106.17|5106.17|5106.41|5106.41|5100.55|5100.55|0
1589372700000|2020-05-13 12:25:00|5106.58|5106.58|5107.6|5107.6|5108.34|5108.34|5103.51|5103.51|0
1589373000000|2020-05-13 12:30:00|5107.37|5107.37|5101.14|5101.14|5107.37|5107.37|5101.14|5101.14|0
1589373300000|2020-05-13 12:35:00|5100.97|5100.97|5097.44|5097.44|5100.97|5100.97|5094.49|5094.49|0
1589373600000|2020-05-13 12:40:00|5097.68|5097.68|5099.84|5099.84|5099.84|5099.84|5097.68|5097.68|0
1589373900000|2020-05-13 12:45:00|5100.01|5100.01|5108.05|5108.05|5110.1|5110.1|5100.01|5100.01|0
1589374200000|2020-05-13 12:50:00|5108.28|5108.28|5115.93|5115.93|5116.16|5116.16|5108.28|5108.28|0
1589374500000|2020-05-13 12:55:00|5117.3|5117.3|5119.72|5119.72|5122.72|5122.72|5116.36|5116.36|0
1589374800000|2020-05-13 13:00:00|5119.03|5119.03|5116.17|5116.17|5120.87|5120.87|5116.17|5116.17|0
1589375100000|2020-05-13 13:05:00|5114.79|5114.79|5110.6|5110.6|5117.02|5117.02|5110.6|5110.6|0
1589375400000|2020-05-13 13:10:00|5111.29|5111.29|5119|5119|5120.13|5120.13|5109.82|5109.82|0
1589375700000|2020-05-13 13:15:00|5119.27|5119.27|5121.42|5121.42|5122.35|5122.35|5119.03|5119.03|0
1589376000000|2020-05-13 13:20:00|5120.73|5120.73|5123.34|5123.34|5125.81|5125.81|5120.05|5120.05|0
1589376300000|2020-05-13 13:25:00|5122.66|5122.66|5124.47|5124.47|5126.47|5126.47|5121.22|5121.22|0
1589376600000|2020-05-13 13:30:00|5123.78|5123.78|5112.09|5112.09|5124.78|5124.78|5112.09|5112.09|0
1589376900000|2020-05-13 13:35:00|5111.68|5111.68|5113.22|5113.22|5114.59|5114.59|5104.47|5104.47|0
1589377200000|2020-05-13 13:40:00|5113.16|5113.16|5108.04|5108.04|5116.15|5116.15|5103.42|5103.42|0
1589377500000|2020-05-13 13:45:00|5106.67|5106.67|5111.95|5111.95|5113.36|5113.36|5105.33|5105.33|0
1589377800000|2020-05-13 13:50:00|5111.26|5111.26|5117.55|5117.55|5118.13|5118.13|5109.89|5109.89|0
1589378100000|2020-05-13 13:55:00|5117.76|5117.76|5125.85|5125.85|5126.48|5126.48|5115|5115|0
1589378400000|2020-05-13 14:00:00|5126.74|5126.74|5129.97|5129.97|5137.29|5137.29|5126.74|5126.74|0
1589378700000|2020-05-13 14:05:00|5130.66|5130.66|5134.03|5134.03|5136.84|5136.84|5129.49|5129.49|0
1589379000000|2020-05-13 14:10:00|5135.4|5135.4|5141.64|5141.64|5143.14|5143.14|5133.18|5133.18|0
1589379300000|2020-05-13 14:15:00|5141.5|5141.5|5138.68|5138.68|5142.98|5142.98|5136.82|5136.82|0
1589379600000|2020-05-13 14:20:00|5137.99|5137.99|5138.61|5138.61|5141.52|5141.52|5135.45|5135.45|0
1589379900000|2020-05-13 14:25:00|5138.84|5138.84|5140.64|5140.64|5140.76|5140.76|5136.49|5136.49|0
1589380200000|2020-05-13 14:30:00|5140.18|5140.18|5150.14|5150.14|5150.7|5150.7|5138.38|5138.38|0
1589380500000|2020-05-13 14:35:00|5150.19|5150.19|5149.86|5149.86|5158.45|5158.45|5147.48|5147.48|0
1589380800000|2020-05-13 14:40:00|5150.14|5150.14|5135.71|5135.71|5150.2|5150.2|5135.26|5135.26|0
1589381100000|2020-05-13 14:45:00|5135.77|5135.77|5133.85|5133.85|5136.57|5136.57|5132.54|5132.54|0
1589381400000|2020-05-13 14:50:00|5133.61|5133.61|5134.06|5134.06|5137.33|5137.33|5131.98|5131.98|0
1589381700000|2020-05-13 14:55:00|5134.19|5134.19|5134.05|5134.05|5135.6|5135.6|5132.25|5132.25|0
1589382000000|2020-05-13 15:00:00|5134.73|5134.73|5136.52|5136.52|5137.2|5137.2|5131.16|5131.16|0
1589382300000|2020-05-13 15:05:00|5136.38|5136.38|5134.69|5134.69|5137.32|5137.32|5133.59|5133.59|0
1589382600000|2020-05-13 15:10:00|5135.38|5135.38|5137.11|5137.11|5137.11|5137.11|5131.93|5131.93|0
1589382900000|2020-05-13 15:15:00|5137.39|5137.39|5129.9|5129.9|5140.41|5140.41|5129.35|5129.35|0
1589383200000|2020-05-13 15:20:00|5129.84|5129.84|5121.47|5121.47|5130.3|5130.3|5121.05|5121.05|0
1589383500000|2020-05-13 15:25:00|5121.26|5121.26|5116.06|5116.06|5121.39|5121.39|5111.58|5111.58|0
1589440500000|2020-05-14 07:15:00|5077.87|5077.87|5067.83|5067.83|5077.87|5077.87|5063.21|5063.21|0
1589440800000|2020-05-14 07:20:00|5067.42|5067.42|5065.06|5065.06|5068.07|5068.07|5059.65|5059.65|0
1589441100000|2020-05-14 07:25:00|5064.79|5064.79|5073.85|5073.85|5075.44|5075.44|5064.79|5064.79|0
1589441400000|2020-05-14 07:30:00|5075.22|5075.22|5062.74|5062.74|5077.32|5077.32|5062.63|5062.63|0
1589441700000|2020-05-14 07:35:00|5062.27|5062.27|5068.85|5068.85|5071.46|5071.46|5061.6|5061.6|0
1589442000000|2020-05-14 07:40:00|5067.56|5067.56|5062.99|5062.99|5067.96|5067.96|5062.3|5062.3|0
1589442300000|2020-05-14 07:45:00|5063.62|5063.62|5064.84|5064.84|5065.6|5065.6|5060.47|5060.47|0
1589442600000|2020-05-14 07:50:00|5064.73|5064.73|5045.34|5045.34|5065.95|5065.95|5042.59|5042.59|0
1589442900000|2020-05-14 07:55:00|5045.74|5045.74|5044.25|5044.25|5047.21|5047.21|5038.8|5038.8|0
1589443200000|2020-05-14 08:00:00|5043.56|5043.56|5045.22|5045.22|5046.27|5046.27|5032.62|5032.62|0
1589443500000|2020-05-14 08:05:00|5044.39|5044.39|5030.13|5030.13|5044.39|5044.39|5027.53|5027.53|0
1589443800000|2020-05-14 08:10:00|5029.92|5029.92|5024.59|5024.59|5032.25|5032.25|5024.59|5024.59|0
1589444100000|2020-05-14 08:15:00|5023.77|5023.77|5012.96|5012.96|5027.63|5027.63|5012.28|5012.28|0
1589444400000|2020-05-14 08:20:00|5011.59|5011.59|5010.83|5010.83|5017.1|5017.1|5004.81|5004.81|0
1589444700000|2020-05-14 08:25:00|5011.92|5011.92|5006.67|5006.67|5013.63|5013.63|5006.67|5006.67|0
1589445000000|2020-05-14 08:30:00|5006.53|5006.53|5005.63|5005.63|5011.18|5011.18|5004.95|5004.95|0
1589445300000|2020-05-14 08:35:00|5004.95|5004.95|5011.49|5011.49|5012.77|5012.77|5003.76|5003.76|0
1589445600000|2020-05-14 08:40:00|5011.43|5011.43|5005.29|5005.29|5012.84|5012.84|5000.07|5000.07|0
1589445900000|2020-05-14 08:45:00|5005.09|5005.09|5005.51|5005.51|5008.36|5008.36|4999.76|4999.76|0
1589446200000|2020-05-14 08:50:00|5006.2|5006.2|5015.69|5015.69|5018.64|5018.64|5006.2|5006.2|0
1589446500000|2020-05-14 08:55:00|5015.98|5015.98|5018.32|5018.32|5022.22|5022.22|5014.79|5014.79|0
1589446800000|2020-05-14 09:00:00|5016.95|5016.95|5028.08|5028.08|5028.3|5028.3|5016.06|5016.06|0
1589447100000|2020-05-14 09:05:00|5026.71|5026.71|5028.14|5028.14|5032.63|5032.63|5025.97|5025.97|0
1589447400000|2020-05-14 09:10:00|5028.27|5028.27|5032.17|5032.17|5032.17|5032.17|5025.38|5025.38|0
1589447700000|2020-05-14 09:15:00|5033.54|5033.54|5024.11|5024.11|5036.91|5036.91|5024.11|5024.11|0
1589448000000|2020-05-14 09:20:00|5023.43|5023.43|5027.75|5027.75|5030.42|5030.42|5022.11|5022.11|0
1589448300000|2020-05-14 09:25:00|5027.07|5027.07|5033.43|5033.43|5033.43|5033.43|5023.62|5023.62|0
1589448600000|2020-05-14 09:30:00|5033.19|5033.19|5033.62|5033.62|5039.78|5039.78|5031.91|5031.91|0
1589448900000|2020-05-14 09:35:00|5033.85|5033.85|5037.55|5037.55|5037.55|5037.55|5032.95|5032.95|0
1589449200000|2020-05-14 09:40:00|5038.24|5038.24|5042.24|5042.24|5043.76|5043.76|5037.07|5037.07|0
1589449500000|2020-05-14 09:45:00|5042.11|5042.11|5047.95|5047.95|5047.95|5047.95|5039.53|5039.53|0
1589449800000|2020-05-14 09:50:00|5048.37|5048.37|5047.1|5047.1|5050.92|5050.92|5046.96|5046.96|0
1589450100000|2020-05-14 09:55:00|5046.97|5046.97|5054.01|5054.01|5054.29|5054.29|5045.44|5045.44|0
1589450400000|2020-05-14 10:00:00|5054.69|5054.69|5047.11|5047.11|5056.77|5056.77|5046.65|5046.65|0
1589450700000|2020-05-14 10:05:00|5047.38|5047.38|5042.49|5042.49|5051.91|5051.91|5040.71|5040.71|0
1589451000000|2020-05-14 10:10:00|5041.8|5041.8|5041.08|5041.08|5044.36|5044.36|5039.55|5039.55|0
1589451300000|2020-05-14 10:15:00|5041.31|5041.31|5037.68|5037.68|5041.31|5041.31|5033.98|5033.98|0
1589451600000|2020-05-14 10:20:00|5037.82|5037.82|5041.08|5041.08|5041.08|5041.08|5032.52|5032.52|0
1589451900000|2020-05-14 10:25:00|5041.02|5041.02|5049.95|5049.95|5049.95|5049.95|5038.89|5038.89|0
1589452200000|2020-05-14 10:30:00|5050.09|5050.09|5041.55|5041.55|5050.09|5050.09|5041.55|5041.55|0
1589452500000|2020-05-14 10:35:00|5041.76|5041.76|5043.22|5043.22|5047.23|5047.23|5038.56|5038.56|0
1589452800000|2020-05-14 10:40:00|5043.9|5043.9|5040.52|5040.52|5045.03|5045.03|5037.58|5037.58|0
1589453100000|2020-05-14 10:45:00|5040.81|5040.81|5045.71|5045.71|5046.54|5046.54|5040.81|5040.81|0
1589453400000|2020-05-14 10:50:00|5045.02|5045.02|5036|5036|5045.02|5045.02|5034.42|5034.42|0
1589453700000|2020-05-14 10:55:00|5035.88|5035.88|5037.4|5037.4|5038.69|5038.69|5033.14|5033.14|0
1589454000000|2020-05-14 11:00:00|5039.46|5039.46|5042.32|5042.32|5043.57|5043.57|5033.17|5033.17|0
1589454300000|2020-05-14 11:05:00|5042.26|5042.26|5038.8|5038.8|5042.93|5042.93|5038.5|5038.5|0
1589454600000|2020-05-14 11:10:00|5039.04|5039.04|5037.45|5037.45|5040.26|5040.26|5033.54|5033.54|0
1589454900000|2020-05-14 11:15:00|5037.69|5037.69|5036.65|5036.65|5039.55|5039.55|5036.59|5036.59|0
1589455200000|2020-05-14 11:20:00|5036.42|5036.42|5035.97|5035.97|5036.42|5036.42|5030.95|5030.95|0
1589455500000|2020-05-14 11:25:00|5035.74|5035.74|5035.68|5035.68|5040.94|5040.94|5034.7|5034.7|0
1589455800000|2020-05-14 11:30:00|5035.74|5035.74|5037.54|5037.54|5037.6|5037.6|5034.2|5034.2|0
1589456100000|2020-05-14 11:35:00|5037.41|5037.41|5039.38|5039.38|5041.07|5041.07|5037.41|5037.41|0
1589456400000|2020-05-14 11:40:00|5039.44|5039.44|5040.55|5040.55|5043.32|5043.32|5039.44|5039.44|0
1589456700000|2020-05-14 11:45:00|5041.24|5041.24|5047.92|5047.92|5047.92|5047.92|5041.07|5041.07|0
1589457000000|2020-05-14 11:50:00|5048.39|5048.39|5049.59|5049.59|5050.22|5050.22|5048.18|5048.18|0
1589457300000|2020-05-14 11:55:00|5050.27|5050.27|5045.85|5045.85|5050.27|5050.27|5044.37|5044.37|0
1589457600000|2020-05-14 12:00:00|5047.91|5047.91|5046.35|5046.35|5050.28|5050.28|5046.35|5046.35|0
1589457900000|2020-05-14 12:05:00|5046.47|5046.47|5031.5|5031.5|5046.47|5046.47|5031.32|5031.32|0
1589458200000|2020-05-14 12:10:00|5030.81|5030.81|5026.6|5026.6|5032.89|5032.89|5026.6|5026.6|0
1589458500000|2020-05-14 12:15:00|5025.91|5025.91|5026.58|5026.58|5030.61|5030.61|5025.91|5025.91|0
1589458800000|2020-05-14 12:20:00|5025.21|5025.21|5021.7|5021.7|5025.21|5025.21|5020.34|5020.34|0
1589459100000|2020-05-14 12:25:00|5021.56|5021.56|5026.97|5026.97|5027.65|5027.65|5020.19|5020.19|0
1589459400000|2020-05-14 12:30:00|5026.28|5026.28|5014.95|5014.95|5029.52|5029.52|5014.04|5014.04|0
1589459700000|2020-05-14 12:35:00|5015.36|5015.36|5014.83|5014.83|5017.8|5017.8|5012.02|5012.02|0
1589460000000|2020-05-14 12:40:00|5015.04|5015.04|5013.23|5013.23|5017.02|5017.02|5013.06|5013.06|0
1589460300000|2020-05-14 12:45:00|5013.06|5013.06|5008.43|5008.43|5013.29|5013.29|5008.29|5008.29|0
1589460600000|2020-05-14 12:50:00|5008.77|5008.77|5012.01|5012.01|5013.62|5013.62|5007.05|5007.05|0
1589460900000|2020-05-14 12:55:00|5011.32|5011.32|5008.19|5008.19|5013.8|5013.8|5007.75|5007.75|0
1589461200000|2020-05-14 13:00:00|5007.95|5007.95|5013.7|5013.7|5013.7|5013.7|5004.85|5004.85|0
1589461500000|2020-05-14 13:05:00|5013.01|5013.01|5009.42|5009.42|5013.01|5013.01|5007.93|5007.93|0
1589461800000|2020-05-14 13:10:00|5008.74|5008.74|5004.64|5004.64|5008.74|5008.74|5003.67|5003.67|0
1589462100000|2020-05-14 13:15:00|5006.01|5006.01|5004.24|5004.24|5006.78|5006.78|5002.65|5002.65|0
1589462400000|2020-05-14 13:20:00|5004.52|5004.52|5001.13|5001.13|5006.32|5006.32|5001.13|5001.13|0
1589462700000|2020-05-14 13:25:00|5001.81|5001.81|4990.38|4990.38|5002.84|5002.84|4990.21|4990.21|0
1589463000000|2020-05-14 13:30:00|4989.69|4989.69|4991.85|4991.85|4998.64|4998.64|4983.95|4983.95|0
1589463300000|2020-05-14 13:35:00|4992.12|4992.12|4992.37|4992.37|5002.71|5002.71|4990.31|4990.31|0
1589463600000|2020-05-14 13:40:00|4990.99|4990.99|4985|4985|4996.55|4996.55|4983.86|4983.86|0
1589463900000|2020-05-14 13:45:00|4984.83|4984.83|4975.76|4975.76|4990.12|4990.12|4974.33|4974.33|0
1589464200000|2020-05-14 13:50:00|4975.36|4975.36|4972.71|4972.71|4977.51|4977.51|4967.87|4967.87|0
1589464500000|2020-05-14 13:55:00|4973.4|4973.4|4958.59|4958.59|4975.48|4975.48|4956.76|4956.76|0
1589464800000|2020-05-14 14:00:00|4958.38|4958.38|4943.87|4943.87|4960.91|4960.91|4940.9|4940.9|0
1589465100000|2020-05-14 14:05:00|4943.93|4943.93|4937.72|4937.72|4946.39|4946.39|4935.92|4935.92|0
1589465400000|2020-05-14 14:10:00|4937.61|4937.61|4929.01|4929.01|4943.37|4943.37|4926.37|4926.37|0
1589465700000|2020-05-14 14:15:00|4929.69|4929.69|4922.18|4922.18|4930.05|4930.05|4917.88|4917.88|0
1589466000000|2020-05-14 14:20:00|4923.55|4923.55|4921.6|4921.6|4925.76|4925.76|4917.39|4917.39|0
1589466300000|2020-05-14 14:25:00|4921.65|4921.65|4898.75|4898.75|4922.13|4922.13|4897.88|4897.88|0
1589466600000|2020-05-14 14:30:00|4898.98|4898.98|4907.65|4907.65|4907.65|4907.65|4898.98|4898.98|0
1589466900000|2020-05-14 14:35:00|4908.34|4908.34|4909.72|4909.72|4913.52|4913.52|4900.98|4900.98|0
1589467200000|2020-05-14 14:40:00|4907.67|4907.67|4917.59|4917.59|4917.93|4917.93|4907.67|4907.67|0
1589467500000|2020-05-14 14:45:00|4916.91|4916.91|4919.77|4919.77|4920.22|4920.22|4912.16|4912.16|0
1589467800000|2020-05-14 14:50:00|4921.14|4921.14|4922.86|4922.86|4929.85|4929.85|4921.13|4921.13|0
1589468100000|2020-05-14 14:55:00|4923.54|4923.54|4921.1|4921.1|4925.69|4925.69|4911.98|4911.98|0
1589468400000|2020-05-14 15:00:00|4921.15|4921.15|4917.52|4917.52|4922.38|4922.38|4913.65|4913.65|0
1589468700000|2020-05-14 15:05:00|4917.76|4917.76|4915.42|4915.42|4925.23|4925.23|4915.19|4915.19|0
1589469000000|2020-05-14 15:10:00|4916.11|4916.11|4919.55|4919.55|4920.66|4920.66|4913.28|4913.28|0
1589469300000|2020-05-14 15:15:00|4919.32|4919.32|4934.07|4934.07|4935.6|4935.6|4918.01|4918.01|0
1589469600000|2020-05-14 15:20:00|4934.01|4934.01|4923.5|4923.5|4934.01|4934.01|4921.7|4921.7|0
1589469900000|2020-05-14 15:25:00|4923.56|4923.56|4923.24|4923.24|4925.33|4925.33|4910.97|4910.97|0
1589526900000|2020-05-15 07:15:00|4966.53|4966.53|4971.86|4971.86|4977.69|4977.69|4966.18|4966.18|0
1589527200000|2020-05-15 07:20:00|4971.58|4971.58|4989.27|4989.27|4989.27|4989.27|4971.4|4971.4|0
1589527500000|2020-05-15 07:25:00|4988.64|4988.64|4987.98|4987.98|4988.64|4988.64|4981.3|4981.3|0
1589527800000|2020-05-15 07:30:00|4986.61|4986.61|4986.07|4986.07|4993.9|4993.9|4981.56|4981.56|0
1589528100000|2020-05-15 07:35:00|4985.84|4985.84|4988.31|4988.31|4996.44|4996.44|4985.61|4985.61|0
1589528400000|2020-05-15 07:40:00|4987.9|4987.9|4975.21|4975.21|4987.9|4987.9|4975.21|4975.21|0
1589528700000|2020-05-15 07:45:00|4974.28|4974.28|4980.15|4980.15|4981.03|4981.03|4974.28|4974.28|0
1589529000000|2020-05-15 07:50:00|4978.78|4978.78|4982.71|4982.71|4982.71|4982.71|4974.68|4974.68|0
1589529300000|2020-05-15 07:55:00|4982.02|4982.02|4971.59|4971.59|4983.71|4983.71|4970.76|4970.76|0
1589529600000|2020-05-15 08:00:00|4972|4972|4950.27|4950.27|4973.42|4973.42|4948.03|4948.03|0
1589529900000|2020-05-15 08:05:00|4947.3|4947.3|4947.48|4947.48|4952.85|4952.85|4943.63|4943.63|0
1589530200000|2020-05-15 08:10:00|4947.61|4947.61|4946.52|4946.52|4947.61|4947.61|4940.97|4940.97|0
1589530500000|2020-05-15 08:15:00|4945.84|4945.84|4946.65|4946.65|4946.65|4946.65|4938.84|4938.84|0
1589530800000|2020-05-15 08:20:00|4947.86|4947.86|4968.95|4968.95|4968.95|4968.95|4947.86|4947.86|0
1589531100000|2020-05-15 08:25:00|4969.18|4969.18|4965.08|4965.08|4970.92|4970.92|4962.85|4962.85|0
1589531400000|2020-05-15 08:30:00|4964.96|4964.96|4975.54|4975.54|4975.6|4975.6|4964.85|4964.85|0
1589531700000|2020-05-15 08:35:00|4975.88|4975.88|4976.43|4976.43|4976.43|4976.43|4969.78|4969.78|0
1589532000000|2020-05-15 08:40:00|4976.64|4976.64|4984.42|4984.42|4984.69|4984.69|4975.83|4975.83|0
1589532300000|2020-05-15 08:45:00|4984.3|4984.3|4986.98|4986.98|4994.62|4994.62|4984.3|4984.3|0
1589532600000|2020-05-15 08:50:00|4987.12|4987.12|4985.31|4985.31|4987.52|4987.52|4981.56|4981.56|0
1589532900000|2020-05-15 08:55:00|4987.37|4987.37|4986.06|4986.06|4987.58|4987.58|4981.67|4981.67|0
1589533200000|2020-05-15 09:00:00|4986.47|4986.47|4989.01|4989.01|4991.55|4991.55|4985.61|4985.61|0
1589533500000|2020-05-15 09:05:00|4988.88|4988.88|4999.95|4999.95|4999.95|4999.95|4988.82|4988.82|0
1589534100000|2020-05-15 09:15:00|5000.16|5000.16|4994.51|4994.51|5001.34|5001.34|4992.75|4992.75|0
1589534400000|2020-05-15 09:20:00|4995.88|4995.88|4995.1|4995.1|4996.59|4996.59|4989.95|4989.95|0
1589534700000|2020-05-15 09:25:00|4995.79|4995.79|4993.25|4993.25|5001.66|5001.66|4991.59|4991.59|0
1589535000000|2020-05-15 09:30:00|4994.62|4994.62|5000.55|5000.55|5000.83|5000.83|4994.62|4994.62|0
1589535300000|2020-05-15 09:35:00|5000.32|5000.32|5002.83|5002.83|5006.31|5006.31|5000.32|5000.32|0
1589535600000|2020-05-15 09:40:00|5002.14|5002.14|5001.85|5001.85|5002.51|5002.51|5000.04|5000.04|0
1589535900000|2020-05-15 09:45:00|5002.26|5002.26|4999.87|4999.87|5006.3|5006.3|4998.94|4998.94|0
1589536200000|2020-05-15 09:50:00|5000.11|5000.11|4996.73|4996.73|5004.61|5004.61|4996.73|4996.73|0
1589536500000|2020-05-15 09:55:00|4996.87|4996.87|5001.09|5001.09|5001.32|5001.32|4996.18|4996.18|0
1589536800000|2020-05-15 10:00:00|5000.74|5000.74|5003.48|5003.48|5003.48|5003.48|4999.48|4999.48|0
1589537100000|2020-05-15 10:05:00|5003.08|5003.08|5004.28|5004.28|5007.52|5007.52|5002.63|5002.63|0
1589537400000|2020-05-15 10:10:00|5003.59|5003.59|5005.65|5005.65|5005.88|5005.88|5002.36|5002.36|0
1589537700000|2020-05-15 10:15:00|5009.08|5009.08|5006.49|5006.49|5009.08|5009.08|5003.74|5003.74|0
1589538000000|2020-05-15 10:20:00|5006.7|5006.7|5004.66|5004.66|5008.46|5008.46|5002.73|5002.73|0
1589538300000|2020-05-15 10:25:00|5004.43|5004.43|5003.31|5003.31|5004.48|5004.48|5002.75|5002.75|0
1589538600000|2020-05-15 10:30:00|5002.62|5002.62|4997.96|4997.96|5005.7|5005.7|4997.55|4997.55|0
1589538900000|2020-05-15 10:35:00|4998.65|4998.65|4998.89|4998.89|4999.81|4999.81|4994.61|4994.61|0
1589539200000|2020-05-15 10:40:00|4997.52|4997.52|5003.2|5003.2|5006.59|5006.59|4997.52|4997.52|0
1589539500000|2020-05-15 10:45:00|5003.08|5003.08|5002.34|5002.34|5003.97|5003.97|5000.83|5000.83|0
1589539800000|2020-05-15 10:50:00|5005.08|5005.08|5006.53|5006.53|5008.77|5008.77|5004.42|5004.42|0
1589540100000|2020-05-15 10:55:00|5006.47|5006.47|5001.41|5001.41|5010.1|5010.1|5001.41|5001.41|0
1589540400000|2020-05-15 11:00:00|5002.85|5002.85|5002.18|5002.18|5004.41|5004.41|4998.11|4998.11|0
1589540700000|2020-05-15 11:05:00|5001.78|5001.78|5007.97|5007.97|5008.66|5008.66|5001.78|5001.78|0
1589541000000|2020-05-15 11:10:00|5006.93|5006.93|5012.41|5012.41|5014.47|5014.47|5005.27|5005.27|0
1589541300000|2020-05-15 11:15:00|5011.74|5011.74|5005.72|5005.72|5011.74|5011.74|5005.49|5005.49|0
1589541600000|2020-05-15 11:20:00|5005.03|5005.03|5000.66|5000.66|5005.03|5005.03|4996.3|4996.3|0
1589541900000|2020-05-15 11:25:00|5000.49|5000.49|4998.55|4998.55|5001.8|5001.8|4997.71|4997.71|0
1589542200000|2020-05-15 11:30:00|4998.32|4998.32|5003.98|5003.98|5005.53|5005.53|4998.32|4998.32|0
1589542500000|2020-05-15 11:35:00|5004.66|5004.66|5001.95|5001.95|5006.27|5006.27|5001.95|5001.95|0
1589542800000|2020-05-15 11:40:00|5001.26|5001.26|5004.43|5004.43|5005.36|5005.36|4997.85|4997.85|0
1589543100000|2020-05-15 11:45:00|5004.63|5004.63|5002.34|5002.34|5005.41|5005.41|5001.07|5001.07|0
1589543400000|2020-05-15 11:50:00|5002.28|5002.28|5012.04|5012.04|5012.78|5012.78|5002.28|5002.28|0
1589543700000|2020-05-15 11:55:00|5013.41|5013.41|5020.89|5020.89|5021.16|5021.16|5012.79|5012.79|0
1589544000000|2020-05-15 12:00:00|5022.26|5022.26|5014.51|5014.51|5023.57|5023.57|5014.44|5014.44|0
1589544300000|2020-05-15 12:05:00|5014.34|5014.34|5021.86|5021.86|5023.82|5023.82|5013.97|5013.97|0
1589544600000|2020-05-15 12:10:00|5022.03|5022.03|5022.56|5022.56|5028.83|5028.83|5022.03|5022.03|0
1589544900000|2020-05-15 12:15:00|5022.09|5022.09|5030.9|5030.9|5030.9|5030.9|5021.27|5021.27|0
1589545200000|2020-05-15 12:20:00|5031.13|5031.13|5034.65|5034.65|5038.82|5038.82|5031.13|5031.13|0
1589545500000|2020-05-15 12:25:00|5034.54|5034.54|5034.44|5034.44|5035.78|5035.78|5034.16|5034.16|0
1589545800000|2020-05-15 12:30:00|5034.2|5034.2|5031.61|5031.61|5034.97|5034.97|5027.87|5027.87|0
1589546100000|2020-05-15 12:35:00|5030.92|5030.92|5033.52|5033.52|5033.52|5033.52|5029.49|5029.49|0
1589546400000|2020-05-15 12:40:00|5032.15|5032.15|5026.55|5026.55|5034.96|5034.96|5025.39|5025.39|0
1589546700000|2020-05-15 12:45:00|5026.15|5026.15|5032.35|5032.35|5032.35|5032.35|5024.77|5024.77|0
1589547000000|2020-05-15 12:50:00|5032.89|5032.89|5026.82|5026.82|5033.33|5033.33|5026.82|5026.82|0
1589547300000|2020-05-15 12:55:00|5026.95|5026.95|5023.95|5023.95|5030.52|5030.52|5021.63|5021.63|0
1589547600000|2020-05-15 13:00:00|5024.36|5024.36|5024.07|5024.07|5028.14|5028.14|5024.07|5024.07|0
1589547900000|2020-05-15 13:05:00|5024.76|5024.76|5026.51|5026.51|5028.11|5028.11|5023.74|5023.74|0
1589548200000|2020-05-15 13:10:00|5026.24|5026.24|5022.96|5022.96|5026.24|5026.24|5022.4|5022.4|0
1589548500000|2020-05-15 13:15:00|5022.79|5022.79|5027.31|5027.31|5027.69|5027.69|5022.06|5022.06|0
1589548800000|2020-05-15 13:20:00|5025.25|5025.25|5028.15|5028.15|5029.12|5029.12|5025.07|5025.07|0
1589549100000|2020-05-15 13:25:00|5027.46|5027.46|5025.62|5025.62|5032.38|5032.38|5025.41|5025.41|0
1589549400000|2020-05-15 13:30:00|5026.99|5026.99|5030.59|5030.59|5045.22|5045.22|5026.54|5026.54|0
1589549700000|2020-05-15 13:35:00|5030.36|5030.36|5023.29|5023.29|5032.77|5032.77|5018.88|5018.88|0
1589550000000|2020-05-15 13:40:00|5024.66|5024.66|5020.39|5020.39|5027.76|5027.76|5017.29|5017.29|0
1589550300000|2020-05-15 13:45:00|5022.45|5022.45|5031.34|5031.34|5031.34|5031.34|5018.91|5018.91|0
1589550600000|2020-05-15 13:50:00|5028.6|5028.6|5039.14|5039.14|5039.37|5039.37|5028.6|5028.6|0
1589550900000|2020-05-15 13:55:00|5040.51|5040.51|5050.1|5050.1|5051.44|5051.44|5040.51|5040.51|0
1589551200000|2020-05-15 14:00:00|5049.41|5049.41|5045.29|5045.29|5056.43|5056.43|5045.29|5045.29|0
1589551500000|2020-05-15 14:05:00|5045.18|5045.18|5040.36|5040.36|5049.32|5049.32|5040.36|5040.36|0
1589551800000|2020-05-15 14:10:00|5040.48|5040.48|5030.73|5030.73|5042.01|5042.01|5030.6|5030.6|0
1589552100000|2020-05-15 14:15:00|5030.04|5030.04|5026.48|5026.48|5036.51|5036.51|5026.31|5026.31|0
1589552400000|2020-05-15 14:20:00|5027.85|5027.85|5018.57|5018.57|5028.08|5028.08|5016.01|5016.01|0
1589552700000|2020-05-15 14:25:00|5018.85|5018.85|5011.14|5011.14|5021.2|5021.2|5011.14|5011.14|0
1589553000000|2020-05-15 14:30:00|5009.63|5009.63|4998.05|4998.05|5011.03|5011.03|4998.05|4998.05|0
1589553300000|2020-05-15 14:35:00|4997.71|4997.71|5001.69|5001.69|5006.07|5006.07|4995.22|4995.22|0
1589553600000|2020-05-15 14:40:00|5001.92|5001.92|5001.58|5001.58|5003.64|5003.64|4997.25|4997.25|0
1589553900000|2020-05-15 14:45:00|5001.72|5001.72|4994.34|4994.34|5003.14|5003.14|4994.34|4994.34|0
1589554200000|2020-05-15 14:50:00|4993.94|4993.94|4984.72|4984.72|4993.94|4993.94|4984|4984|0
1589554500000|2020-05-15 14:55:00|4984.95|4984.95|4972.71|4972.71|4984.95|4984.95|4970.84|4970.84|0
1589554800000|2020-05-15 15:00:00|4972.02|4972.02|4971.33|4971.33|4973.34|4973.34|4965.79|4965.79|0
1589555100000|2020-05-15 15:05:00|4970.65|4970.65|4966.07|4966.07|4970.78|4970.78|4962.26|4962.26|0
1589555400000|2020-05-15 15:10:00|4965.95|4965.95|4961.19|4961.19|4972.22|4972.22|4960.5|4960.5|0
1589555700000|2020-05-15 15:15:00|4960.79|4960.79|4961.96|4961.96|4964.94|4964.94|4958.24|4958.24|0
1589556000000|2020-05-15 15:20:00|4961.79|4961.79|4957.44|4957.44|4968.07|4968.07|4954.35|4954.35|0
1589556300000|2020-05-15 15:25:00|4957.49|4957.49|4957.19|4957.19|4967.39|4967.39|4957.19|4957.19|0
1589786100000|2020-05-18 07:15:00|5008.02|5008.02|5021.52|5021.52|5024.79|5024.79|5007.73|5007.73|0
1589786400000|2020-05-18 07:20:00|5020.15|5020.15|5009.86|5009.86|5020.15|5020.15|5008.48|5008.48|0
1589786700000|2020-05-18 07:25:00|5009.59|5009.59|5020.76|5020.76|5020.99|5020.99|5009.18|5009.18|0
1589787000000|2020-05-18 07:30:00|5020.08|5020.08|4999.17|4999.17|5023.34|5023.34|4999.17|4999.17|0
1589787300000|2020-05-18 07:35:00|4999.34|4999.34|4978.51|4978.51|4999.34|4999.34|4977.13|4977.13|0
1589787600000|2020-05-18 07:40:00|4978.78|4978.78|4987.08|4987.08|4987.08|4987.08|4976.49|4976.49|0
1589787900000|2020-05-18 07:45:00|4987.5|4987.5|4997.77|4997.77|4998.58|4998.58|4986.6|4986.6|0
1589788200000|2020-05-18 07:50:00|4999.14|4999.14|5003.18|5003.18|5008.9|5008.9|4999.14|4999.14|0
1589788500000|2020-05-18 07:55:00|5003.64|5003.64|5000.33|5000.33|5005.53|5005.53|4995.82|4995.82|0
1589788800000|2020-05-18 08:00:00|5001.02|5001.02|4999.88|4999.88|5009.11|5009.11|4997.83|4997.83|0
1589789100000|2020-05-18 08:05:00|5000.06|5000.06|5008.74|5008.74|5010.91|5010.91|4998.68|4998.68|0
1589789400000|2020-05-18 08:10:00|5008.53|5008.53|5009.1|5009.1|5010.24|5010.24|5005.88|5005.88|0
1589789700000|2020-05-18 08:15:00|5010.47|5010.47|5013.31|5013.31|5014.18|5014.18|5009.32|5009.32|0
1589790000000|2020-05-18 08:20:00|5011.93|5011.93|5011.87|5011.87|5011.93|5011.93|5008.01|5008.01|0
1589790300000|2020-05-18 08:25:00|5012.55|5012.55|5011.22|5011.22|5013.2|5013.2|5006.65|5006.65|0
1589790600000|2020-05-18 08:30:00|5010.99|5010.99|5016.58|5016.58|5019.93|5019.93|5010.99|5010.99|0
1589790900000|2020-05-18 08:35:00|5016.31|5016.31|5028.34|5028.34|5029.61|5029.61|5015.62|5015.62|0
1589791200000|2020-05-18 08:40:00|5029.02|5029.02|5029.81|5029.81|5037.98|5037.98|5029.02|5029.02|0
1589791500000|2020-05-18 08:45:00|5030.34|5030.34|5028.81|5028.81|5031.85|5031.85|5026.54|5026.54|0
1589791800000|2020-05-18 08:50:00|5029.28|5029.28|5029.08|5029.08|5031.23|5031.23|5028.94|5028.94|0
1589792100000|2020-05-18 08:55:00|5028.39|5028.39|5027.91|5027.91|5030.04|5030.04|5025.76|5025.76|0
1589792400000|2020-05-18 09:00:00|5029.28|5029.28|5022.7|5022.7|5030.24|5030.24|5022.7|5022.7|0
1589792700000|2020-05-18 09:05:00|5022.01|5022.01|5028.24|5028.24|5029.63|5029.63|5021.8|5021.8|0
1589793000000|2020-05-18 09:10:00|5027.97|5027.97|5014.49|5014.49|5027.97|5027.97|5014.49|5014.49|0
1589793300000|2020-05-18 09:15:00|5014.38|5014.38|5016.4|5016.4|5016.99|5016.99|5012.56|5012.56|0
1589793600000|2020-05-18 09:20:00|5017.77|5017.77|5014.25|5014.25|5020.53|5020.53|5013.55|5013.55|0
1589793900000|2020-05-18 09:25:00|5014.93|5014.93|5018.44|5018.44|5018.77|5018.77|5014.63|5014.63|0
1589794200000|2020-05-18 09:30:00|5018.1|5018.1|5014.79|5014.79|5018.1|5018.1|5013.15|5013.15|0
1589794500000|2020-05-18 09:35:00|5014.73|5014.73|5012.59|5012.59|5015.42|5015.42|5003.63|5003.63|0
1589794800000|2020-05-18 09:40:00|5013.96|5013.96|5009.52|5009.52|5013.96|5013.96|5009.37|5009.37|0
1589795100000|2020-05-18 09:45:00|5008.83|5008.83|5003.48|5003.48|5008.89|5008.89|5002.57|5002.57|0
1589795400000|2020-05-18 09:50:00|5002.11|5002.11|4999.96|4999.96|5002.11|5002.11|4998.61|4998.61|0
1589795700000|2020-05-18 09:55:00|5001.26|5001.26|4993.69|4993.69|5002.08|5002.08|4993.01|4993.01|0
1589796000000|2020-05-18 10:00:00|4993.83|4993.83|4988.78|4988.78|4998.15|4998.15|4988.78|4988.78|0
1589796300000|2020-05-18 10:05:00|4988.9|4988.9|4998.93|4998.93|4998.93|4998.93|4986.76|4986.76|0
1589796600000|2020-05-18 10:10:00|4999.2|4999.2|5005.7|5005.7|5006.38|5006.38|4999.2|4999.2|0
1589796900000|2020-05-18 10:15:00|5006.37|5006.37|5000.65|5000.65|5006.79|5006.79|4998.36|4998.36|0
1589797200000|2020-05-18 10:20:00|5000.88|5000.88|4993.22|4993.22|5000.88|5000.88|4993.04|4993.04|0
1589797500000|2020-05-18 10:25:00|4993.27|4993.27|4991.36|4991.36|4995.12|4995.12|4991.36|4991.36|0
1589797800000|2020-05-18 10:30:00|4990.67|4990.67|4996.44|4996.44|4996.44|4996.44|4989.68|4989.68|0
1589798100000|2020-05-18 10:35:00|4997.12|4997.12|5001.17|5001.17|5005.37|5005.37|4996.34|4996.34|0
1589798400000|2020-05-18 10:40:00|5001.85|5001.85|5002.03|5002.03|5002.66|5002.66|5000.88|5000.88|0
1589798700000|2020-05-18 10:45:00|5001.98|5001.98|5010.25|5010.25|5010.25|5010.25|5001.72|5001.72|0
1589799000000|2020-05-18 10:50:00|5010.19|5010.19|5008.02|5008.02|5011.17|5011.17|5006.37|5006.37|0
1589799300000|2020-05-18 10:55:00|5005.97|5005.97|5012.13|5012.13|5012.14|5012.14|5005.14|5005.14|0
1589799600000|2020-05-18 11:00:00|5012.18|5012.18|5014.2|5014.2|5019.73|5019.73|5009.9|5009.9|0
1589799900000|2020-05-18 11:05:00|5013.51|5013.51|5014.08|5014.08|5014.55|5014.55|5008.19|5008.19|0
1589800200000|2020-05-18 11:10:00|5013.39|5013.39|5016.35|5016.35|5016.35|5016.35|5011.45|5011.45|0
1589800500000|2020-05-18 11:15:00|5016.53|5016.53|5019.53|5019.53|5024.62|5024.62|5016.53|5016.53|0
1589800800000|2020-05-18 11:20:00|5019.12|5019.12|5016.58|5016.58|5019.12|5019.12|5015.82|5015.82|0
1589801100000|2020-05-18 11:25:00|5016.37|5016.37|5015.54|5015.54|5016.37|5016.37|5012.12|5012.12|0
1589801400000|2020-05-18 11:30:00|5016.91|5016.91|5015.28|5015.28|5021.12|5021.12|5015.22|5015.22|0
1589801700000|2020-05-18 11:35:00|5015.34|5015.34|5017.47|5017.47|5017.47|5017.47|5013.86|5013.86|0
1589802000000|2020-05-18 11:40:00|5017.58|5017.58|5022.44|5022.44|5024.08|5024.08|5016.89|5016.89|0
1589802300000|2020-05-18 11:45:00|5021.75|5021.75|5017.82|5017.82|5023.39|5023.39|5015.65|5015.65|0
1589802600000|2020-05-18 11:50:00|5017.88|5017.88|5016.27|5016.27|5020.58|5020.58|5014.71|5014.71|0
1589802900000|2020-05-18 11:55:00|5016.55|5016.55|5018.49|5018.49|5018.49|5018.49|5012.33|5012.33|0
1589803200000|2020-05-18 12:00:00|5019.41|5019.41|5027.13|5027.13|5027.13|5027.13|5019.41|5019.41|0
1589803500000|2020-05-18 12:05:00|5027.81|5027.81|5024.01|5024.01|5028.6|5028.6|5023.05|5023.05|0
1589803800000|2020-05-18 12:10:00|5025.38|5025.38|5034.29|5034.29|5034.29|5034.29|5025.38|5025.38|0
1589804100000|2020-05-18 12:15:00|5033.6|5033.6|5039.49|5039.49|5039.49|5039.49|5032.92|5032.92|0
1589804400000|2020-05-18 12:20:00|5039.35|5039.35|5034.43|5034.43|5039.35|5039.35|5032.99|5032.99|0
1589804700000|2020-05-18 12:25:00|5033.74|5033.74|5041.14|5041.14|5041.14|5041.14|5031.76|5031.76|0
1589805000000|2020-05-18 12:30:00|5038.4|5038.4|5031.81|5031.81|5040.37|5040.37|5031.81|5031.81|0
1589805300000|2020-05-18 12:35:00|5032.5|5032.5|5022.55|5022.55|5033.59|5033.59|5021.86|5021.86|0
1589805600000|2020-05-18 12:40:00|5022.75|5022.75|5028.3|5028.3|5032.73|5032.73|5022.75|5022.75|0
1589805900000|2020-05-18 12:45:00|5028.98|5028.98|5028.55|5028.55|5032.22|5032.22|5028.55|5028.55|0
1589806200000|2020-05-18 12:50:00|5028.49|5028.49|5023.05|5023.05|5029.12|5029.12|5022.92|5022.92|0
1589806500000|2020-05-18 12:55:00|5022.65|5022.65|5022.97|5022.97|5023.03|5023.03|5019.02|5019.02|0
1589806800000|2020-05-18 13:00:00|5023.65|5023.65|5019.3|5019.3|5028.31|5028.31|5019.03|5019.03|0
1589807100000|2020-05-18 13:05:00|5019.07|5019.07|5023.73|5023.73|5027.85|5027.85|5018.86|5018.86|0
1589807400000|2020-05-18 13:10:00|5023.67|5023.67|5036.85|5036.85|5037.33|5037.33|5022.81|5022.81|0
1589807700000|2020-05-18 13:15:00|5036.91|5036.91|5035.04|5035.04|5041.51|5041.51|5034.81|5034.81|0
1589808000000|2020-05-18 13:20:00|5034.87|5034.87|5035.86|5035.86|5037.2|5037.2|5031.15|5031.15|0
1589808300000|2020-05-18 13:25:00|5036.13|5036.13|5037.57|5037.57|5037.62|5037.62|5034.64|5034.64|0
1589808600000|2020-05-18 13:30:00|5036.75|5036.75|5044.33|5044.33|5053.69|5053.69|5034.82|5034.82|0
1589808900000|2020-05-18 13:35:00|5042.96|5042.96|5033.19|5033.19|5042.96|5042.96|5032.91|5032.91|0
1589809200000|2020-05-18 13:40:00|5032.92|5032.92|5036.64|5036.64|5038.44|5038.44|5029.46|5029.46|0
1589809500000|2020-05-18 13:45:00|5035.95|5035.95|5035.43|5035.43|5041.58|5041.58|5034.75|5034.75|0
1589809800000|2020-05-18 13:50:00|5034.75|5034.75|5035.01|5035.01|5038.7|5038.7|5033.33|5033.33|0
1589810100000|2020-05-18 13:55:00|5034.9|5034.9|5031.27|5031.27|5036.35|5036.35|5030.71|5030.71|0
1589810400000|2020-05-18 14:00:00|5031.51|5031.51|5033.47|5033.47|5036.78|5036.78|5030.54|5030.54|0
1589810700000|2020-05-18 14:05:00|5034.85|5034.85|5040.24|5040.24|5040.45|5040.45|5033.87|5033.87|0
1589811000000|2020-05-18 14:10:00|5040.93|5040.93|5047.6|5047.6|5049.51|5049.51|5039.7|5039.7|0
1589811300000|2020-05-18 14:15:00|5047.55|5047.55|5047.86|5047.86|5050.07|5050.07|5046.39|5046.39|0
1589811600000|2020-05-18 14:20:00|5047.18|5047.18|5046.67|5046.67|5054.63|5054.63|5045.23|5045.23|0
1589811900000|2020-05-18 14:25:00|5047.36|5047.36|5034.85|5034.85|5050.3|5050.3|5034.8|5034.8|0
1589812200000|2020-05-18 14:30:00|5035.54|5035.54|5042.4|5042.4|5042.66|5042.66|5032.05|5032.05|0
1589812500000|2020-05-18 14:35:00|5042.6|5042.6|5042.63|5042.63|5043.46|5043.46|5038.34|5038.34|0
1589812800000|2020-05-18 14:40:00|5041.94|5041.94|5045.12|5045.12|5047.86|5047.86|5037.3|5037.3|0
1589813100000|2020-05-18 14:45:00|5045.35|5045.35|5046.16|5046.16|5047.01|5047.01|5039.84|5039.84|0
1589813400000|2020-05-18 14:50:00|5045.48|5045.48|5043.06|5043.06|5051.31|5051.31|5043.06|5043.06|0
1589813700000|2020-05-18 14:55:00|5042.83|5042.83|5045.66|5045.66|5045.93|5045.93|5041.61|5041.61|0
1589814000000|2020-05-18 15:00:00|5045.6|5045.6|5044.32|5044.32|5047.05|5047.05|5041.86|5041.86|0
1589814300000|2020-05-18 15:05:00|5045.14|5045.14|5052.52|5052.52|5052.52|5052.52|5044.06|5044.06|0
1589814600000|2020-05-18 15:10:00|5051.84|5051.84|5051.94|5051.94|5052.75|5052.75|5046.01|5046.01|0
1589814900000|2020-05-18 15:15:00|5052.06|5052.06|5058.92|5058.92|5060.77|5060.77|5052.06|5052.06|0
1589815200000|2020-05-18 15:20:00|5059.09|5059.09|5064.15|5064.15|5065.7|5065.7|5058.08|5058.08|0
1589815500000|2020-05-18 15:25:00|5063.46|5063.46|5068.46|5068.46|5080.24|5080.24|5062.95|5062.95|0
1589872500000|2020-05-19 07:15:00|5073.37|5073.37|5100.03|5100.03|5103.12|5103.12|5073.37|5073.37|0
1589872800000|2020-05-19 07:20:00|5100.71|5100.71|5098.32|5098.32|5103.71|5103.71|5094.91|5094.91|0
1589873100000|2020-05-19 07:25:00|5098.99|5098.99|5094.56|5094.56|5101.79|5101.79|5092.72|5092.72|0
1589873400000|2020-05-19 07:30:00|5093.98|5093.98|5093.85|5093.85|5094.7|5094.7|5087.01|5087.01|0
1589873700000|2020-05-19 07:35:00|5094.65|5094.65|5098.99|5098.99|5099.28|5099.28|5093.84|5093.84|0
1589874000000|2020-05-19 07:40:00|5097.62|5097.62|5101.02|5101.02|5101.02|5101.02|5093.42|5093.42|0
1589874300000|2020-05-19 07:45:00|5100.34|5100.34|5094.83|5094.83|5101.03|5101.03|5092.4|5092.4|0
1589874600000|2020-05-19 07:50:00|5094.14|5094.14|5071.43|5071.43|5094.2|5094.2|5068.91|5068.91|0
1589874900000|2020-05-19 07:55:00|5071.56|5071.56|5066.73|5066.73|5076.33|5076.33|5066.73|5066.73|0
1589875200000|2020-05-19 08:00:00|5067.41|5067.41|5054.96|5054.96|5068.43|5068.43|5053.59|5053.59|0
1589875500000|2020-05-19 08:05:00|5055.17|5055.17|5052.02|5052.02|5057.88|5057.88|5051.27|5051.27|0
1589875800000|2020-05-19 08:10:00|5052.13|5052.13|5056.79|5056.79|5056.79|5056.79|5044.22|5044.22|0
1589876100000|2020-05-19 08:15:00|5056.1|5056.1|5059.95|5059.95|5059.95|5059.95|5055.87|5055.87|0
1589876400000|2020-05-19 08:20:00|5061.32|5061.32|5033.81|5033.81|5065.9|5065.9|5033.81|5033.81|0
1589876700000|2020-05-19 08:25:00|5034.5|5034.5|5026.72|5026.72|5034.5|5034.5|5026.45|5026.45|0
1589877000000|2020-05-19 08:30:00|5026.6|5026.6|5034.42|5034.42|5034.69|5034.69|5024.31|5024.31|0
1589877300000|2020-05-19 08:35:00|5034.29|5034.29|5031.64|5031.64|5035.21|5035.21|5031.17|5031.17|0
1589877600000|2020-05-19 08:40:00|5033.01|5033.01|5034.15|5034.15|5042.11|5042.11|5033.01|5033.01|0
1589877900000|2020-05-19 08:45:00|5031.4|5031.4|5025.8|5025.8|5036.43|5036.43|5023.63|5023.63|0
1589878200000|2020-05-19 08:50:00|5025.11|5025.11|5030.66|5030.66|5030.66|5030.66|5019.56|5019.56|0
1589878500000|2020-05-19 08:55:00|5031.29|5031.29|5031.78|5031.78|5040.26|5040.26|5030.12|5030.12|0
1589878800000|2020-05-19 09:00:00|5034.79|5034.79|5026|5026|5036.51|5036.51|5025.31|5025.31|0
1589879100000|2020-05-19 09:05:00|5026.71|5026.71|5015.44|5015.44|5026.71|5026.71|5015.44|5015.44|0
1589879400000|2020-05-19 09:10:00|5014.73|5014.73|5003.02|5003.02|5017.57|5017.57|5001.37|5001.37|0
1589879700000|2020-05-19 09:15:00|5002.33|5002.33|5001.9|5001.9|5008.24|5008.24|5001.9|5001.9|0
1589880000000|2020-05-19 09:20:00|5002.02|5002.02|4996.42|4996.42|5002.12|5002.12|4995.28|4995.28|0
1589880300000|2020-05-19 09:25:00|4995.05|4995.05|4994.63|4994.63|4995.05|4995.05|4989.05|4989.05|0
1589880600000|2020-05-19 09:30:00|4994.52|4994.52|5001.96|5001.96|5001.96|5001.96|4990.94|4990.94|0
1589880900000|2020-05-19 09:35:00|5001.79|5001.79|5005.15|5005.15|5008.44|5008.44|4999.12|4999.12|0
1589881200000|2020-05-19 09:40:00|5005.39|5005.39|5006.09|5006.09|5013.95|5013.95|5005.39|5005.39|0
1589881500000|2020-05-19 09:45:00|5005.41|5005.41|5006.21|5006.21|5008.55|5008.55|5003.98|5003.98|0
1589881800000|2020-05-19 09:50:00|5006.27|5006.27|5006.36|5006.36|5006.96|5006.96|5003.29|5003.29|0
1589882100000|2020-05-19 09:55:00|5006.3|5006.3|5014.19|5014.19|5016.05|5016.05|5006.3|5006.3|0
1589882400000|2020-05-19 10:00:00|5014.07|5014.07|5006.54|5006.54|5014.07|5014.07|5004.6|5004.6|0
1589882700000|2020-05-19 10:05:00|5005.17|5005.17|5000.46|5000.46|5006.6|5006.6|4997.47|4997.47|0
1589883000000|2020-05-19 10:10:00|4999.77|4999.77|5002.84|5002.84|5003.32|5003.32|4996.53|4996.53|0
1589883300000|2020-05-19 10:15:00|5005.58|5005.58|4999.71|4999.71|5005.75|5005.75|4998.41|4998.41|0
1589883600000|2020-05-19 10:20:00|5001.76|5001.76|4998.11|4998.11|5001.88|5001.88|4996.24|4996.24|0
1589883900000|2020-05-19 10:25:00|4999.48|4999.48|5005.09|5005.09|5005.09|5005.09|4998.9|4998.9|0
1589884200000|2020-05-19 10:30:00|5005.51|5005.51|5008.19|5008.19|5009.9|5009.9|5003.89|5003.89|0
1589884500000|2020-05-19 10:35:00|5008.4|5008.4|5009.65|5009.65|5010.19|5010.19|5006.62|5006.62|0
1589884800000|2020-05-19 10:40:00|5009.93|5009.93|5014.62|5014.62|5014.62|5014.62|5006.68|5006.68|0
1589885100000|2020-05-19 10:45:00|5014.39|5014.39|5013.87|5013.87|5016.7|5016.7|5012.34|5012.34|0
1589885400000|2020-05-19 10:50:00|5014.27|5014.27|5019.96|5019.96|5021.05|5021.05|5013.18|5013.18|0
1589885700000|2020-05-19 10:55:00|5020.64|5020.64|5013.43|5013.43|5020.64|5020.64|5012.75|5012.75|0
1589886000000|2020-05-19 11:00:00|5013.57|5013.57|5009.05|5009.05|5014.12|5014.12|5005.51|5005.51|0
1589886300000|2020-05-19 11:05:00|5009.74|5009.74|5003.47|5003.47|5010.42|5010.42|5002.33|5002.33|0
1589886600000|2020-05-19 11:10:00|5002.78|5002.78|5005.58|5005.58|5006.41|5006.41|5002.78|5002.78|0
1589886900000|2020-05-19 11:15:00|5004.68|5004.68|5007.88|5007.88|5009.93|5009.93|5003.39|5003.39|0
1589887200000|2020-05-19 11:20:00|5008.17|5008.17|5011.06|5011.06|5011.06|5011.06|5005.66|5005.66|0
1589887500000|2020-05-19 11:25:00|5011.26|5011.26|5006.18|5006.18|5012.4|5012.4|5006.18|5006.18|0
1589887800000|2020-05-19 11:30:00|5006.12|5006.12|4998.85|4998.85|5006.76|5006.76|4997.93|4997.93|0
1589888100000|2020-05-19 11:35:00|4998.62|4998.62|4999.24|4999.24|4999.82|4999.82|4997.53|4997.53|0
1589888400000|2020-05-19 11:40:00|4999.3|4999.3|5008.39|5008.39|5009.64|5009.64|4999.3|4999.3|0
1589888700000|2020-05-19 11:45:00|5007.95|5007.95|5020.47|5020.47|5021.27|5021.27|5007.26|5007.26|0
1589889000000|2020-05-19 11:50:00|5019.79|5019.79|5020.36|5020.36|5024.89|5024.89|5018.93|5018.93|0
1589889300000|2020-05-19 11:55:00|5020.7|5020.7|5025.56|5025.56|5026.08|5026.08|5019.76|5019.76|0
1589889600000|2020-05-19 12:00:00|5025.33|5025.33|5027.78|5027.78|5029.54|5029.54|5025.33|5025.33|0
1589889900000|2020-05-19 12:05:00|5027.67|5027.67|5020.66|5020.66|5027.9|5027.9|5018.79|5018.79|0
1589890200000|2020-05-19 12:10:00|5020.78|5020.78|5021.6|5021.6|5022.9|5022.9|5019.69|5019.69|0
1589890500000|2020-05-19 12:15:00|5021.47|5021.47|5018.75|5018.75|5022.43|5022.43|5017.16|5017.16|0
1589890800000|2020-05-19 12:20:00|5018.64|5018.64|5017.76|5017.76|5020.07|5020.07|5017.76|5017.76|0
1589891100000|2020-05-19 12:25:00|5017.71|5017.71|5018.74|5018.74|5020.85|5020.85|5017.02|5017.02|0
1589891400000|2020-05-19 12:30:00|5018.6|5018.6|5017.59|5017.59|5021.1|5021.1|5017.59|5017.59|0
1589891700000|2020-05-19 12:35:00|5018.27|5018.27|5017.8|5017.8|5021.74|5021.74|5017.53|5017.53|0
1589892000000|2020-05-19 12:40:00|5017.56|5017.56|5016.49|5016.49|5019.97|5019.97|5016.19|5016.19|0
1589892300000|2020-05-19 12:45:00|5015.81|5015.81|5018.92|5018.92|5020.18|5020.18|5015.81|5015.81|0
1589892600000|2020-05-19 12:50:00|5018.45|5018.45|5021.63|5021.63|5025.47|5025.47|5018.28|5018.28|0
1589892900000|2020-05-19 12:55:00|5021.4|5021.4|5017.37|5017.37|5023.83|5023.83|5017.37|5017.37|0
1589893200000|2020-05-19 13:00:00|5016.68|5016.68|5006.56|5006.56|5016.68|5016.68|5005.93|5005.93|0
1589893500000|2020-05-19 13:05:00|5006.42|5006.42|5003.67|5003.67|5007.91|5007.91|5002.04|5002.04|0
1589893800000|2020-05-19 13:10:00|5003.53|5003.53|5006.46|5006.46|5006.46|5006.46|5002.85|5002.85|0
1589894100000|2020-05-19 13:15:00|5005.09|5005.09|5008.61|5008.61|5008.61|5008.61|5003.96|5003.96|0
1589894400000|2020-05-19 13:20:00|5008.72|5008.72|5005.84|5005.84|5014.53|5014.53|5005.73|5005.73|0
1589894700000|2020-05-19 13:25:00|5005.16|5005.16|4995.7|4995.7|5005.92|5005.92|4995.7|4995.7|0
1589895000000|2020-05-19 13:30:00|4994.33|4994.33|4991.01|4991.01|4998.34|4998.34|4982.41|4982.41|0
1589895300000|2020-05-19 13:35:00|4991.22|4991.22|4999.45|4999.45|4999.45|4999.45|4988.15|4988.15|0
1589895600000|2020-05-19 13:40:00|4998.76|4998.76|4993.1|4993.1|4999.98|4999.98|4992.54|4992.54|0
1589895900000|2020-05-19 13:45:00|4993.31|4993.31|4988.96|4988.96|4994.61|4994.61|4988.36|4988.36|0
1589896200000|2020-05-19 13:50:00|4988.85|4988.85|4983.06|4983.06|4989.53|4989.53|4980.87|4980.87|0
1589896500000|2020-05-19 13:55:00|4983.3|4983.3|4982.66|4982.66|4989.07|4989.07|4982.15|4982.15|0
1589896800000|2020-05-19 14:00:00|4982.39|4982.39|4995.5|4995.5|5000.05|5000.05|4981.7|4981.7|0
1589897100000|2020-05-19 14:05:00|4994.81|4994.81|4992.61|4992.61|4994.81|4994.81|4989.25|4989.25|0
1589897400000|2020-05-19 14:10:00|4993.3|4993.3|4985.78|4985.78|4995.07|4995.07|4984.63|4984.63|0
1589897700000|2020-05-19 14:15:00|4985.49|4985.49|4988.29|4988.29|4989.72|4989.72|4983.12|4983.12|0
1589898000000|2020-05-19 14:20:00|4988.56|4988.56|4989.33|4989.33|4990.02|4990.02|4986.8|4986.8|0
1589898300000|2020-05-19 14:25:00|4987.96|4987.96|4986.92|4986.92|4988.74|4988.74|4981.82|4981.82|0
1589898600000|2020-05-19 14:30:00|4987.61|4987.61|4984.57|4984.57|4995.17|4995.17|4984.16|4984.16|0
1589898900000|2020-05-19 14:35:00|4984.8|4984.8|4989.73|4989.73|4995.32|4995.32|4984.8|4984.8|0
1589899200000|2020-05-19 14:40:00|4989.68|4989.68|4990.83|4990.83|4991.19|4991.19|4985.91|4985.91|0
1589899500000|2020-05-19 14:45:00|4990.56|4990.56|4989.28|4989.28|4994|4994|4989.28|4989.28|0
1589899800000|2020-05-19 14:50:00|4988.59|4988.59|4992.85|4992.85|4992.98|4992.98|4986.81|4986.81|0
1589900100000|2020-05-19 14:55:00|4992.16|4992.16|4989.77|4989.77|4996.83|4996.83|4989.77|4989.77|0
1589900400000|2020-05-19 15:00:00|4989.9|4989.9|4984.84|4984.84|4989.9|4989.9|4982.66|4982.66|0
1589900700000|2020-05-19 15:05:00|4984.97|4984.97|4992.91|4992.91|4992.91|4992.91|4984.93|4984.93|0
1589901000000|2020-05-19 15:10:00|4993.04|4993.04|4983.99|4983.99|4994.35|4994.35|4981.87|4981.87|0
1589901300000|2020-05-19 15:15:00|4983.3|4983.3|4970.48|4970.48|4985.94|4985.94|4969.4|4969.4|0
1589901600000|2020-05-19 15:20:00|4970.22|4970.22|4963.44|4963.44|4978.7|4978.7|4958.78|4958.78|0
1589901900000|2020-05-19 15:25:00|4962.75|4962.75|4968.09|4968.09|4971.98|4971.98|4960.37|4960.37|0
1589958900000|2020-05-20 07:15:00|4968.67|4968.67|4963.71|4963.71|4974.4|4974.4|4961.18|4961.18|0
1589959200000|2020-05-20 07:20:00|4962.78|4962.78|4972.66|4972.66|4973.35|4973.35|4959.06|4959.06|0
1589959500000|2020-05-20 07:25:00|4972.72|4972.72|4965.88|4965.88|4975.15|4975.15|4965.88|4965.88|0
1589959800000|2020-05-20 07:30:00|4965.77|4965.77|4960.62|4960.62|4966.32|4966.32|4959.74|4959.74|0
1589960100000|2020-05-20 07:35:00|4959.59|4959.59|4972.83|4972.83|4974.95|4974.95|4959.41|4959.41|0
1589960400000|2020-05-20 07:40:00|4972.59|4972.59|4989.4|4989.4|4989.42|4989.42|4971.77|4971.77|0
1589960700000|2020-05-20 07:45:00|4988.03|4988.03|4980.94|4980.94|4988.03|4988.03|4980.94|4980.94|0
1589961000000|2020-05-20 07:50:00|4979.42|4979.42|4995.03|4995.03|4995.99|4995.99|4979.42|4979.42|0
1589961300000|2020-05-20 07:55:00|4995.27|4995.27|4993.51|4993.51|5000.41|5000.41|4992.82|4992.82|0
1589961600000|2020-05-20 08:00:00|4993.74|4993.74|5003.83|5003.83|5003.83|5003.83|4993.74|4993.74|0
1589961900000|2020-05-20 08:05:00|5004.37|5004.37|5012.97|5012.97|5013.66|5013.66|5000.23|5000.23|0
1589962200000|2020-05-20 08:10:00|5012.28|5012.28|5014.37|5014.37|5019.59|5019.59|5012.28|5012.28|0
1589962500000|2020-05-20 08:15:00|5014.16|5014.16|5013.6|5013.6|5016.8|5016.8|5010.85|5010.85|0
1589962800000|2020-05-20 08:20:00|5012.91|5012.91|5023.95|5023.95|5023.95|5023.95|5010.3|5010.3|0
1589963100000|2020-05-20 08:25:00|5024.41|5024.41|5029.61|5029.61|5035.02|5035.02|5024.41|5024.41|0
1589963400000|2020-05-20 08:30:00|5029.21|5029.21|5048.66|5048.66|5048.66|5048.66|5028.66|5028.66|0
1589963700000|2020-05-20 08:35:00|5049.06|5049.06|5052.97|5052.97|5057.2|5057.2|5048.12|5048.12|0
1589964000000|2020-05-20 08:40:00|5053.09|5053.09|5043.97|5043.97|5053.17|5053.17|5037.96|5037.96|0
1589964300000|2020-05-20 08:45:00|5044.65|5044.65|5047.52|5047.52|5049.74|5049.74|5043.75|5043.75|0
1589964600000|2020-05-20 08:50:00|5047.41|5047.41|5048.16|5048.16|5052.54|5052.54|5043.29|5043.29|0
1589964900000|2020-05-20 08:55:00|5047.21|5047.21|5037.5|5037.5|5049.35|5049.35|5037.5|5037.5|0
1589965200000|2020-05-20 09:00:00|5037.37|5037.37|5047.05|5047.05|5051.14|5051.14|5037.31|5037.31|0
1589965500000|2020-05-20 09:05:00|5045.05|5045.05|5048.03|5048.03|5049.74|5049.74|5042.68|5042.68|0
1589965800000|2020-05-20 09:10:00|5047.98|5047.98|5039.78|5039.78|5048.03|5048.03|5038.27|5038.27|0
1589966100000|2020-05-20 09:15:00|5040.46|5040.46|5036.21|5036.21|5040.46|5040.46|5035.64|5035.64|0
1589966400000|2020-05-20 09:20:00|5032.78|5032.78|5042.2|5042.2|5042.31|5042.31|5028.41|5028.41|0
1589966700000|2020-05-20 09:25:00|5043.36|5043.36|5036.02|5036.02|5043.56|5043.56|5035.35|5035.35|0
1589967000000|2020-05-20 09:30:00|5036.49|5036.49|5031.62|5031.62|5038.66|5038.66|5029.81|5029.81|0
1589967300000|2020-05-20 09:35:00|5030.93|5030.93|5030.62|5030.62|5033|5033|5026.39|5026.39|0
1589967600000|2020-05-20 09:40:00|5030.48|5030.48|5029.97|5029.97|5031.82|5031.82|5025.42|5025.42|0
1589967900000|2020-05-20 09:45:00|5029.76|5029.76|5027.83|5027.83|5029.76|5029.76|5025.44|5025.44|0
1589968200000|2020-05-20 09:50:00|5028.04|5028.04|5028.81|5028.81|5029.89|5029.89|5026.01|5026.01|0
1589968500000|2020-05-20 09:55:00|5029.22|5029.22|5038.33|5038.33|5038.33|5038.33|5025.86|5025.86|0
1589968800000|2020-05-20 10:00:00|5037.65|5037.65|5026.98|5026.98|5038.33|5038.33|5026.29|5026.29|0
1589969100000|2020-05-20 10:05:00|5027.09|5027.09|5031.94|5031.94|5032.49|5032.49|5023.88|5023.88|0
1589969400000|2020-05-20 10:10:00|5031.67|5031.67|5026.07|5026.07|5032.21|5032.21|5026.01|5026.01|0
1589969700000|2020-05-20 10:15:00|5025.38|5025.38|5018.58|5018.58|5025.44|5025.44|5018.58|5018.58|0
1589970000000|2020-05-20 10:20:00|5018.79|5018.79|5024.98|5024.98|5028.44|5028.44|5018.79|5018.79|0
1589970300000|2020-05-20 10:25:00|5024.69|5024.69|5023.21|5023.21|5024.69|5024.69|5018.93|5018.93|0
1589970600000|2020-05-20 10:30:00|5023.07|5023.07|5021.47|5021.47|5024.36|5024.36|5020.47|5020.47|0
1589970900000|2020-05-20 10:35:00|5021.7|5021.7|5017.48|5017.48|5022.53|5022.53|5017.46|5017.46|0
1589971200000|2020-05-20 10:40:00|5017.42|5017.42|5007.61|5007.61|5017.82|5017.82|5007.14|5007.14|0
1589971500000|2020-05-20 10:45:00|5008.29|5008.29|5015.11|5015.11|5015.64|5015.64|5008.29|5008.29|0
1589971800000|2020-05-20 10:50:00|5017.16|5017.16|5018.32|5018.32|5022.53|5022.53|5015.2|5015.2|0
1589972100000|2020-05-20 10:55:00|5019.73|5019.73|5013.84|5013.84|5022.29|5022.29|5011.57|5011.57|0
1589972400000|2020-05-20 11:00:00|5015.32|5015.32|5015.61|5015.61|5020.29|5020.29|5010.5|5010.5|0
1589972700000|2020-05-20 11:05:00|5017.66|5017.66|5017.7|5017.7|5020.27|5020.27|5016.9|5016.9|0
1589973000000|2020-05-20 11:10:00|5017.58|5017.58|5018.29|5018.29|5020.8|5020.8|5017.36|5017.36|0
1589973300000|2020-05-20 11:15:00|5018.43|5018.43|5014.65|5014.65|5019.35|5019.35|5014.65|5014.65|0
1589973600000|2020-05-20 11:20:00|5014.47|5014.47|5013.84|5013.84|5015.16|5015.16|5012.81|5012.81|0
1589973900000|2020-05-20 11:25:00|5013.66|5013.66|5015.73|5015.73|5015.73|5015.73|5010.37|5010.37|0
1589974200000|2020-05-20 11:30:00|5015.31|5015.31|5023.28|5023.28|5023.69|5023.69|5014.42|5014.42|0
1589974500000|2020-05-20 11:35:00|5023.34|5023.34|5026.61|5026.61|5028.02|5028.02|5023.34|5023.34|0
1589974800000|2020-05-20 11:40:00|5026.32|5026.32|5022.18|5022.18|5027.55|5027.55|5021.77|5021.77|0
1589975100000|2020-05-20 11:45:00|5021.78|5021.78|5018.29|5018.29|5021.78|5021.78|5018.29|5018.29|0
1589975400000|2020-05-20 11:50:00|5017.6|5017.6|5009.46|5009.46|5017.6|5017.6|5008.54|5008.54|0
1589975700000|2020-05-20 11:55:00|5009.7|5009.7|5011.57|5011.57|5014.55|5014.55|5009.01|5009.01|0
1589976000000|2020-05-20 12:00:00|5011.33|5011.33|5012.5|5012.5|5012.78|5012.78|5009.92|5009.92|0
1589976300000|2020-05-20 12:05:00|5012.67|5012.67|5019.95|5019.95|5019.95|5019.95|5009.58|5009.58|0
1589976600000|2020-05-20 12:10:00|5020.08|5020.08|5021.69|5021.69|5023.06|5023.06|5017.3|5017.3|0
1589976900000|2020-05-20 12:15:00|5021.28|5021.28|5021.48|5021.48|5023.95|5023.95|5020.46|5020.46|0
1589977200000|2020-05-20 12:20:00|5021.71|5021.71|5015.39|5015.39|5021.77|5021.77|5014.99|5014.99|0
1589977500000|2020-05-20 12:25:00|5014.98|5014.98|5021.34|5021.34|5021.64|5021.64|5013.18|5013.18|0
1589977800000|2020-05-20 12:30:00|5019.97|5019.97|5019.87|5019.87|5020.14|5020.14|5018.13|5018.13|0
1589978100000|2020-05-20 12:35:00|5019.93|5019.93|5023.19|5023.19|5023.41|5023.41|5017.97|5017.97|0
1589978400000|2020-05-20 12:40:00|5023.43|5023.43|5025.23|5025.23|5027.53|5027.53|5022.31|5022.31|0
1589978700000|2020-05-20 12:45:00|5025|5025|5022.43|5022.43|5025|5025|5020.09|5020.09|0
1589979000000|2020-05-20 12:50:00|5022.3|5022.3|5017.36|5017.36|5024.23|5024.23|5017.32|5017.32|0
1589979300000|2020-05-20 12:55:00|5017.6|5017.6|5024.66|5024.66|5024.66|5024.66|5017.6|5017.6|0
1589979600000|2020-05-20 13:00:00|5024.88|5024.88|5024.81|5024.81|5027.97|5027.97|5024.06|5024.06|0
1589979900000|2020-05-20 13:05:00|5024.68|5024.68|5032.68|5032.68|5032.68|5032.68|5023|5023|0
1589980200000|2020-05-20 13:10:00|5032.96|5032.96|5040.35|5040.35|5040.35|5040.35|5032.84|5032.84|0
1589980500000|2020-05-20 13:15:00|5040.22|5040.22|5033.23|5033.23|5040.22|5040.22|5033.06|5033.06|0
1589980800000|2020-05-20 13:20:00|5033.17|5033.17|5035.11|5035.11|5035.11|5035.11|5028.51|5028.51|0
1589981100000|2020-05-20 13:25:00|5034.43|5034.43|5027.98|5027.98|5035.17|5035.17|5027.98|5027.98|0
1589981400000|2020-05-20 13:30:00|5028.66|5028.66|5007.5|5007.5|5028.66|5028.66|5007.5|5007.5|0
1589981700000|2020-05-20 13:35:00|5008.87|5008.87|5003.97|5003.97|5009.05|5009.05|5000.84|5000.84|0
1589982000000|2020-05-20 13:40:00|5004.43|5004.43|5004.04|5004.04|5006.82|5006.82|5000.01|5000.01|0
1589982300000|2020-05-20 13:45:00|5004.27|5004.27|5000.55|5000.55|5008.91|5008.91|5000.55|5000.55|0
1589982600000|2020-05-20 13:50:00|5001.92|5001.92|4994.85|4994.85|5002|5002|4992.14|4992.14|0
1589982900000|2020-05-20 13:55:00|4994.74|4994.74|5002.82|5002.82|5002.88|5002.88|4990.16|4990.16|0
1589983200000|2020-05-20 14:00:00|5002.96|5002.96|4990.42|4990.42|5004.33|5004.33|4990.42|4990.42|0
1589983500000|2020-05-20 14:05:00|4990.65|4990.65|4983.43|4983.43|4990.71|4990.71|4981.54|4981.54|0
1589983800000|2020-05-20 14:10:00|4983.49|4983.49|4988.16|4988.16|4991.74|4991.74|4982.75|4982.75|0
1589984100000|2020-05-20 14:15:00|4988.22|4988.22|4997.38|4997.38|5000.01|5000.01|4987.57|4987.57|0
1589984400000|2020-05-20 14:20:00|4996.56|4996.56|4996.08|4996.08|4997.53|4997.53|4992.32|4992.32|0
1589984700000|2020-05-20 14:25:00|4996.76|4996.76|5000.17|5000.17|5001.55|5001.55|4996.76|4996.76|0
1589985000000|2020-05-20 14:30:00|5000.86|5000.86|5001.54|5001.54|5002.16|5002.16|4996.41|4996.41|0
1589985300000|2020-05-20 14:35:00|5002.23|5002.23|5001.19|5001.19|5004.04|5004.04|4998.39|4998.39|0
1589985600000|2020-05-20 14:40:00|5001.87|5001.87|5001.85|5001.85|5005.02|5005.02|5001.74|5001.74|0
1589985900000|2020-05-20 14:45:00|5001.44|5001.44|4993.72|4993.72|5001.44|5001.44|4988.58|4988.58|0
1589986200000|2020-05-20 14:50:00|4993.03|4993.03|4987.46|4987.46|4993.03|4993.03|4986.08|4986.08|0
1589986500000|2020-05-20 14:55:00|4987.59|4987.59|4999.27|4999.27|5000.35|5000.35|4987.59|4987.59|0
1589986800000|2020-05-20 15:00:00|4998.8|4998.8|5008.57|5008.57|5010.03|5010.03|4997.96|4997.96|0
1589987100000|2020-05-20 15:05:00|5008.8|5008.8|5027.12|5027.12|5028.49|5028.49|5008.8|5008.8|0
1589987400000|2020-05-20 15:10:00|5027.25|5027.25|5026.52|5026.52|5027.26|5027.26|5021.35|5021.35|0
1589987700000|2020-05-20 15:15:00|5026.98|5026.98|5026.66|5026.66|5027.63|5027.63|5021.26|5021.26|0
1589988000000|2020-05-20 15:20:00|5026.52|5026.52|5026.1|5026.1|5030.61|5030.61|5022.24|5022.24|0
1589988300000|2020-05-20 15:25:00|5026.27|5026.27|5027.89|5027.89|5030.47|5030.47|5022.38|5022.38|0
1590045300000|2020-05-21 07:15:00|4985.61|4985.61|4982.16|4982.16|4994.66|4994.66|4982.16|4982.16|0
1590045600000|2020-05-21 07:20:00|4984.91|4984.91|4975.67|4975.67|4986.44|4986.44|4974.5|4974.5|0
1590045900000|2020-05-21 07:25:00|4974.3|4974.3|4972.76|4972.76|4979.59|4979.59|4972.76|4972.76|0
1590046200000|2020-05-21 07:30:00|4972.08|4972.08|4979.25|4979.25|4980.62|4980.62|4969.25|4969.25|0
1590046500000|2020-05-21 07:35:00|4979.02|4979.02|4977.74|4977.74|4979.93|4979.93|4974.52|4974.52|0
1590046800000|2020-05-21 07:40:00|4977.51|4977.51|4966.29|4966.29|4977.74|4977.74|4966.29|4966.29|0
1590047100000|2020-05-21 07:45:00|4966.76|4966.76|4965.93|4965.93|4970.49|4970.49|4965.16|4965.16|0
1590047400000|2020-05-21 07:50:00|4967.98|4967.98|4972.96|4972.96|4972.96|4972.96|4960.06|4960.06|0
1590047700000|2020-05-21 07:55:00|4972.9|4972.9|4972.89|4972.89|4976.21|4976.21|4971.65|4971.65|0
1590048000000|2020-05-21 08:00:00|4973.58|4973.58|4980.07|4980.07|4984.73|4984.73|4973.58|4973.58|0
1590048300000|2020-05-21 08:05:00|4980.28|4980.28|4975.39|4975.39|4980.9|4980.9|4971.97|4971.97|0
1590048600000|2020-05-21 08:10:00|4975.44|4975.44|4969.17|4969.17|4977.9|4977.9|4968.88|4968.88|0
1590048900000|2020-05-21 08:15:00|4968.93|4968.93|4963.74|4963.74|4969.62|4969.62|4960.45|4960.45|0
1590049200000|2020-05-21 08:20:00|4963.94|4963.94|4966.48|4966.48|4968.78|4968.78|4959.84|4959.84|0
1590049500000|2020-05-21 08:25:00|4966.19|4966.19|4962.09|4962.09|4968.94|4968.94|4962.09|4962.09|0
1590049800000|2020-05-21 08:30:00|4961.4|4961.4|4966.68|4966.68|4970.55|4970.55|4960.94|4960.94|0
1590050100000|2020-05-21 08:35:00|4967.36|4967.36|4974.29|4974.29|4975.26|4975.26|4967.36|4967.36|0
1590050400000|2020-05-21 08:40:00|4974.08|4974.08|4972.71|4972.71|4974.98|4974.98|4967.43|4967.43|0
1590050700000|2020-05-21 08:45:00|4972.03|4972.03|4967.58|4967.58|4972.03|4972.03|4964.59|4964.59|0
1590051000000|2020-05-21 08:50:00|4966.9|4966.9|4966.08|4966.08|4969.56|4969.56|4962.96|4962.96|0
1590051300000|2020-05-21 08:55:00|4965.39|4965.39|4955.91|4955.91|4965.39|4965.39|4951.68|4951.68|0
1590051600000|2020-05-21 09:00:00|4956.59|4956.59|4953.06|4953.06|4957.78|4957.78|4953.06|4953.06|0
1590051900000|2020-05-21 09:05:00|4953.75|4953.75|4963.61|4963.61|4964.37|4964.37|4953.75|4953.75|0
1590052200000|2020-05-21 09:10:00|4964.08|4964.08|4962.78|4962.78|4968.47|4968.47|4962.09|4962.09|0
1590052500000|2020-05-21 09:15:00|4962.51|4962.51|4962.09|4962.09|4962.78|4962.78|4960.89|4960.89|0
1590052800000|2020-05-21 09:20:00|4961.88|4961.88|4960.59|4960.59|4961.88|4961.88|4957.56|4957.56|0
1590053100000|2020-05-21 09:25:00|4962.2|4962.2|4974.95|4974.95|4975.19|4975.19|4962.2|4962.2|0
1590053400000|2020-05-21 09:30:00|4975.64|4975.64|4964.19|4964.19|4976.32|4976.32|4964.19|4964.19|0
1590053700000|2020-05-21 09:35:00|4963.73|4963.73|4963.1|4963.1|4965.58|4965.58|4962.78|4962.78|0
1590054000000|2020-05-21 09:40:00|4962.86|4962.86|4962.31|4962.31|4966.22|4966.22|4960.32|4960.32|0
1590054300000|2020-05-21 09:45:00|4963.68|4963.68|4958.67|4958.67|4963.74|4963.74|4958.4|4958.4|0
1590054600000|2020-05-21 09:50:00|4958.2|4958.2|4958.15|4958.15|4961.51|4961.51|4958.15|4958.15|0
1590054900000|2020-05-21 09:55:00|4958.84|4958.84|4952.65|4952.65|4959.81|4959.81|4952.65|4952.65|0
1590055200000|2020-05-21 10:00:00|4952.25|4952.25|4954.61|4954.61|4957.46|4957.46|4951.2|4951.2|0
1590055500000|2020-05-21 10:05:00|4953.92|4953.92|4955.29|4955.29|4955.98|4955.98|4951.36|4951.36|0
1590055800000|2020-05-21 10:10:00|4955.23|4955.23|4958.85|4958.85|4959.62|4959.62|4954.01|4954.01|0
1590056100000|2020-05-21 10:15:00|4958.61|4958.61|4956.98|4956.98|4958.9|4958.9|4956.25|4956.25|0
1590056400000|2020-05-21 10:20:00|4957.39|4957.39|4953.81|4953.81|4957.73|4957.73|4952.55|4952.55|0
1590056700000|2020-05-21 10:25:00|4953.7|4953.7|4956.78|4956.78|4956.96|4956.96|4950.9|4950.9|0
1590057000000|2020-05-21 10:30:00|4956.72|4956.72|4954.57|4954.57|4956.72|4956.72|4953.41|4953.41|0
1590057300000|2020-05-21 10:35:00|4954.37|4954.37|4962.65|4962.65|4962.89|4962.89|4954.37|4954.37|0
1590057600000|2020-05-21 10:40:00|4962.88|4962.88|4959.45|4959.45|4963.73|4963.73|4959.45|4959.45|0
1590057900000|2020-05-21 10:45:00|4959.92|4959.92|4958.13|4958.13|4963.69|4963.69|4957.68|4957.68|0
1590058200000|2020-05-21 10:50:00|4958.81|4958.81|4956.34|4956.34|4958.81|4958.81|4955.9|4955.9|0
1590058500000|2020-05-21 10:55:00|4956.51|4956.51|4955.13|4955.13|4957.03|4957.03|4954.3|4954.3|0
1590058800000|2020-05-21 11:00:00|4954.51|4954.51|4955.42|4955.42|4958.79|4958.79|4950.84|4950.84|0
1590059100000|2020-05-21 11:05:00|4953.36|4953.36|4951.9|4951.9|4953.72|4953.72|4951.9|4951.9|0
1590059400000|2020-05-21 11:10:00|4952.6|4952.6|4958.97|4958.97|4960.04|4960.04|4952.6|4952.6|0
1590059700000|2020-05-21 11:15:00|4958.29|4958.29|4957.77|4957.77|4958.87|4958.87|4956.05|4956.05|0
1590060000000|2020-05-21 11:20:00|4958.04|4958.04|4966.82|4966.82|4968.89|4968.89|4957.28|4957.28|0
1590060300000|2020-05-21 11:25:00|4966.65|4966.65|4959.69|4959.69|4966.71|4966.71|4959|4959|0
1590060600000|2020-05-21 11:30:00|4960.09|4960.09|4959.45|4959.45|4961.6|4961.6|4958.32|4958.32|0
1590060900000|2020-05-21 11:35:00|4959.28|4959.28|4956.82|4956.82|4959.97|4959.97|4956.31|4956.31|0
1590061200000|2020-05-21 11:40:00|4956.64|4956.64|4954.14|4954.14|4957.99|4957.99|4953.91|4953.91|0
1590061500000|2020-05-21 11:45:00|4955.51|4955.51|4954.85|4954.85|4956.45|4956.45|4952.79|4952.79|0
1590061800000|2020-05-21 11:50:00|4955.12|4955.12|4964.89|4964.89|4964.89|4964.89|4954.3|4954.3|0
1590062100000|2020-05-21 11:55:00|4965.36|4965.36|4962.78|4962.78|4965.36|4965.36|4962.78|4962.78|0
1590062400000|2020-05-21 12:00:00|4962.09|4962.09|4964.59|4964.59|4967.8|4967.8|4962.09|4962.09|0
1590062700000|2020-05-21 12:05:00|4964.83|4964.83|4964.28|4964.28|4965.36|4965.36|4960|4960|0
1590063000000|2020-05-21 12:10:00|4964.11|4964.11|4962.65|4962.65|4967.73|4967.73|4962.65|4962.65|0
1590063300000|2020-05-21 12:15:00|4961.97|4961.97|4960.53|4960.53|4961.97|4961.97|4959.91|4959.91|0
1590063600000|2020-05-21 12:20:00|4960.3|4960.3|4962.43|4962.43|4964.49|4964.49|4958.7|4958.7|0
1590063900000|2020-05-21 12:25:00|4962.67|4962.67|4959.58|4959.58|4970.44|4970.44|4959.58|4959.58|0
1590064200000|2020-05-21 12:30:00|4958.9|4958.9|4957.44|4957.44|4958.9|4958.9|4956.02|4956.02|0
1590064500000|2020-05-21 12:35:00|4958.12|4958.12|4965.89|4965.89|4967.67|4967.67|4958.12|4958.12|0
1590064800000|2020-05-21 12:40:00|4965.78|4965.78|4958.39|4958.39|4965.78|4965.78|4958.39|4958.39|0
1590065100000|2020-05-21 12:45:00|4958.28|4958.28|4953.41|4953.41|4959.52|4959.52|4953.41|4953.41|0
1590065400000|2020-05-21 12:50:00|4954.09|4954.09|4953.79|4953.79|4956.12|4956.12|4952.7|4952.7|0
1590065700000|2020-05-21 12:55:00|4953.1|4953.1|4953.45|4953.45|4954.71|4954.71|4952.58|4952.58|0
1590066000000|2020-05-21 13:00:00|4953.31|4953.31|4946.7|4946.7|4953.45|4953.45|4946.7|4946.7|0
1590066300000|2020-05-21 13:05:00|4947.39|4947.39|4956.02|4956.02|4956.02|4956.02|4946.81|4946.81|0
1590066600000|2020-05-21 13:10:00|4955.81|4955.81|4966.84|4966.84|4968.02|4968.02|4955.81|4955.81|0
1590066900000|2020-05-21 13:15:00|4966.44|4966.44|4964.57|4964.57|4967.13|4967.13|4963.1|4963.1|0
1590067200000|2020-05-21 13:20:00|4965.26|4965.26|4977.3|4977.3|4977.3|4977.3|4964.42|4964.42|0
1590067500000|2020-05-21 13:25:00|4977.07|4977.07|4988.91|4988.91|4992.16|4992.16|4977.07|4977.07|0
1590067800000|2020-05-21 13:30:00|4988.22|4988.22|4970.94|4970.94|4988.91|4988.91|4967.55|4967.55|0
1590068100000|2020-05-21 13:35:00|4970.74|4970.74|4974.39|4974.39|4975.54|4975.54|4969.85|4969.85|0
1590068400000|2020-05-21 13:40:00|4974.33|4974.33|4974.73|4974.73|4978.38|4978.38|4973.51|4973.51|0
1590068700000|2020-05-21 13:45:00|4974.5|4974.5|4983.34|4983.34|4983.34|4983.34|4973.16|4973.16|0
1590069000000|2020-05-21 13:50:00|4983.11|4983.11|4988.81|4988.81|4989.05|4989.05|4981.68|4981.68|0
1590069300000|2020-05-21 13:55:00|4989.49|4989.49|4996.92|4996.92|5000.81|5000.81|4989.49|4989.49|0
1590069600000|2020-05-21 14:00:00|4997.06|4997.06|4988.94|4988.94|5000.4|5000.4|4988.94|4988.94|0
1590069900000|2020-05-21 14:05:00|4988.7|4988.7|4994.92|4994.92|4996.96|4996.96|4988.02|4988.02|0
1590070200000|2020-05-21 14:10:00|4996.29|4996.29|5004.27|5004.27|5004.27|5004.27|4996.29|4996.29|0
1590070500000|2020-05-21 14:15:00|5002.9|5002.9|5006.35|5006.35|5008.45|5008.45|5002.16|5002.16|0
1590070800000|2020-05-21 14:20:00|5006.12|5006.12|5005.06|5005.06|5007.12|5007.12|4999.48|4999.48|0
1590071100000|2020-05-21 14:25:00|5005.18|5005.18|5002.91|5002.91|5006.85|5006.85|5000.69|5000.69|0
1590071400000|2020-05-21 14:30:00|5002.22|5002.22|4999.5|4999.5|5003.15|5003.15|4997.25|4997.25|0
1590071700000|2020-05-21 14:35:00|4998.61|4998.61|4997.15|4997.15|5000.65|5000.65|4995.41|4995.41|0
1590072000000|2020-05-21 14:40:00|4996.86|4996.86|5005.64|5005.64|5007.97|5007.97|4996.74|4996.74|0
1590072300000|2020-05-21 14:45:00|5005.35|5005.35|5009.17|5009.17|5009.3|5009.3|5002.27|5002.27|0
1590072600000|2020-05-21 14:50:00|5009.03|5009.03|5008.9|5008.9|5010.02|5010.02|5006.43|5006.43|0
1590072900000|2020-05-21 14:55:00|5007.53|5007.53|5015.28|5015.28|5016.57|5016.57|5006.21|5006.21|0
1590073200000|2020-05-21 15:00:00|5015.05|5015.05|5008.59|5008.59|5015.05|5015.05|5007.19|5007.19|0
1590073500000|2020-05-21 15:05:00|5008.82|5008.82|5008.48|5008.48|5011.19|5011.19|5005.39|5005.39|0
1590073800000|2020-05-21 15:10:00|5007.11|5007.11|5007.14|5007.14|5009.33|5009.33|5004.43|5004.43|0
1590074100000|2020-05-21 15:15:00|5006.93|5006.93|5002.95|5002.95|5006.93|5006.93|4995.45|4995.45|0
1590074400000|2020-05-21 15:20:00|5003.64|5003.64|4992.37|4992.37|5005.29|5005.29|4988.75|4988.75|0
1590074700000|2020-05-21 15:25:00|4992.16|4992.16|4992.26|4992.26|4992.95|4992.95|4982.56|4982.56|0
1590131700000|2020-05-22 07:15:00|4883.45|4883.45|4895.62|4895.62|4895.62|4895.62|4879.55|4879.55|0
1590132000000|2020-05-22 07:20:00|4896.31|4896.31|4879.59|4879.59|4896.42|4896.42|4879.59|4879.59|0
1590132300000|2020-05-22 07:25:00|4881.87|4881.87|4892.15|4892.15|4897.06|4897.06|4879.89|4879.89|0
1590132600000|2020-05-22 07:30:00|4891.47|4891.47|4886.39|4886.39|4896.28|4896.28|4886.1|4886.1|0
1590132900000|2020-05-22 07:35:00|4886.16|4886.16|4879.17|4879.17|4887.03|4887.03|4876.95|4876.95|0
1590133200000|2020-05-22 07:40:00|4879.85|4879.85|4876.58|4876.58|4888.4|4888.4|4876.58|4876.58|0
1590133500000|2020-05-22 07:45:00|4877.26|4877.26|4871.47|4871.47|4877.26|4877.26|4865.35|4865.35|0
1590133800000|2020-05-22 07:50:00|4869.41|4869.41|4873.59|4873.59|4875.84|4875.84|4867.44|4867.44|0
1590134100000|2020-05-22 07:55:00|4872.91|4872.91|4863.15|4863.15|4873.5|4873.5|4863.15|4863.15|0
1590134400000|2020-05-22 08:00:00|4863.09|4863.09|4857.29|4857.29|4864.39|4864.39|4854.82|4854.82|0
1590134700000|2020-05-22 08:05:00|4855.92|4855.92|4864.74|4864.74|4865.05|4865.05|4854.88|4854.88|0
1590135000000|2020-05-22 08:10:00|4865.43|4865.43|4864.56|4864.56|4871.66|4871.66|4864.56|4864.56|0
1590135300000|2020-05-22 08:15:00|4863.18|4863.18|4849.06|4849.06|4864.88|4864.88|4847.1|4847.1|0
1590135600000|2020-05-22 08:20:00|4848.39|4848.39|4853.16|4853.16|4853.58|4853.58|4847.18|4847.18|0
1590135900000|2020-05-22 08:25:00|4853.05|4853.05|4862|4862|4866.36|4866.36|4853.05|4853.05|0
1590136200000|2020-05-22 08:30:00|4862.24|4862.24|4872.96|4872.96|4875.86|4875.86|4859.74|4859.74|0
1590136500000|2020-05-22 08:35:00|4871.59|4871.59|4871.85|4871.85|4872.86|4872.86|4868.55|4868.55|0
1590136800000|2020-05-22 08:40:00|4871.91|4871.91|4875.15|4875.15|4876.37|4876.37|4871.14|4871.14|0
1590137100000|2020-05-22 08:45:00|4873.78|4873.78|4873.89|4873.89|4878.1|4878.1|4870.43|4870.43|0
1590137400000|2020-05-22 08:50:00|4875.26|4875.26|4873.75|4873.75|4879.66|4879.66|4873.75|4873.75|0
1590137700000|2020-05-22 08:55:00|4873.48|4873.48|4870.63|4870.63|4876|4876|4865.75|4865.75|0
1590138000000|2020-05-22 09:00:00|4871.32|4871.32|4867.38|4867.38|4871.8|4871.8|4866.32|4866.32|0
1590138300000|2020-05-22 09:05:00|4867.6|4867.6|4865.32|4865.32|4871.17|4871.17|4865.32|4865.32|0
1590138600000|2020-05-22 09:10:00|4864.64|4864.64|4860.75|4860.75|4867.32|4867.32|4860.52|4860.52|0
1590138900000|2020-05-22 09:15:00|4860.06|4860.06|4855.51|4855.51|4860.88|4860.88|4853.84|4853.84|0
1590139200000|2020-05-22 09:20:00|4855.91|4855.91|4843|4843|4861.11|4861.11|4838.08|4838.08|0
1590139500000|2020-05-22 09:25:00|4843.06|4843.06|4835.28|4835.28|4846.85|4846.85|4835.28|4835.28|0
1590139800000|2020-05-22 09:30:00|4835.97|4835.97|4833.88|4833.88|4836.89|4836.89|4829.79|4829.79|0
1590140100000|2020-05-22 09:35:00|4833.71|4833.71|4834.5|4834.5|4837.96|4837.96|4833.71|4833.71|0
1590140400000|2020-05-22 09:40:00|4834.21|4834.21|4839.06|4839.06|4842.73|4842.73|4834.21|4834.21|0
1590140700000|2020-05-22 09:45:00|4838.37|4838.37|4834.71|4834.71|4840.8|4840.8|4834.29|4834.29|0
1590141000000|2020-05-22 09:50:00|4834.5|4834.5|4833.07|4833.07|4835.38|4835.38|4829.32|4829.32|0
1590141300000|2020-05-22 09:55:00|4832.38|4832.38|4834.22|4834.22|4835.83|4835.83|4831.87|4831.87|0
1590141600000|2020-05-22 10:00:00|4834.09|4834.09|4832.62|4832.62|4837.81|4837.81|4832.62|4832.62|0
1590141900000|2020-05-22 10:05:00|4832.38|4832.38|4831.39|4831.39|4835.26|4835.26|4829.77|4829.77|0
1590142200000|2020-05-22 10:10:00|4830.71|4830.71|4838.07|4838.07|4838.65|4838.65|4829.5|4829.5|0
1590142500000|2020-05-22 10:15:00|4838.19|4838.19|4840.61|4840.61|4841.59|4841.59|4835.86|4835.86|0
1590142800000|2020-05-22 10:20:00|4841.28|4841.28|4842.19|4842.19|4842.4|4842.4|4838.62|4838.62|0
1590143100000|2020-05-22 10:25:00|4841.51|4841.51|4837.2|4837.2|4843.76|4843.76|4837.2|4837.2|0
1590143400000|2020-05-22 10:30:00|4837.89|4837.89|4839.84|4839.84|4840.61|4840.61|4837.7|4837.7|0
1590143700000|2020-05-22 10:35:00|4840.93|4840.93|4839.84|4839.84|4846.4|4846.4|4838.47|4838.47|0
1590144000000|2020-05-22 10:40:00|4839.9|4839.9|4834.87|4834.87|4841.27|4841.27|4834.47|4834.47|0
1590144300000|2020-05-22 10:45:00|4834.6|4834.6|4824.7|4824.7|4834.6|4834.6|4824.7|4824.7|0
1590144600000|2020-05-22 10:50:00|4823.33|4823.33|4819.49|4819.49|4825.56|4825.56|4819.05|4819.05|0
1590144900000|2020-05-22 10:55:00|4818.81|4818.81|4822.17|4822.17|4825.07|4825.07|4818.81|4818.81|0
1590145200000|2020-05-22 11:00:00|4821.49|4821.49|4820.92|4820.92|4825|4825|4816.53|4816.53|0
1590145500000|2020-05-22 11:05:00|4821.21|4821.21|4825.69|4825.69|4827.5|4827.5|4817.82|4817.82|0
1590145800000|2020-05-22 11:10:00|4825|4825|4821.38|4821.38|4825.97|4825.97|4819.41|4819.41|0
1590146100000|2020-05-22 11:15:00|4820.69|4820.69|4824|4824|4824|4824|4816.7|4816.7|0
1590146400000|2020-05-22 11:20:00|4824.54|4824.54|4838.27|4838.27|4839.77|4839.77|4824.54|4824.54|0
1590146700000|2020-05-22 11:25:00|4838.4|4838.4|4843.17|4843.17|4844.14|4844.14|4838.12|4838.12|0
1590147000000|2020-05-22 11:30:00|4843.57|4843.57|4842.7|4842.7|4845.08|4845.08|4837.84|4837.84|0
1590147300000|2020-05-22 11:35:00|4843.39|4843.39|4844.23|4844.23|4844.48|4844.48|4841.26|4841.26|0
1590147600000|2020-05-22 11:40:00|4844.91|4844.91|4842.11|4842.11|4850.68|4850.68|4842.11|4842.11|0
1590147900000|2020-05-22 11:45:00|4842.34|4842.34|4839.01|4839.01|4844.21|4844.21|4836.91|4836.91|0
1590148200000|2020-05-22 11:50:00|4839.7|4839.7|4834.91|4834.91|4841.78|4841.78|4834.91|4834.91|0
1590148500000|2020-05-22 11:55:00|4835.6|4835.6|4826.93|4826.93|4836.28|4836.28|4826.24|4826.24|0
1590148800000|2020-05-22 12:00:00|4827.64|4827.64|4825.72|4825.72|4830.91|4830.91|4825.39|4825.39|0
1590149100000|2020-05-22 12:05:00|4825.61|4825.61|4817.59|4817.59|4827.22|4827.22|4817.32|4817.32|0
1590149400000|2020-05-22 12:10:00|4817.32|4817.32|4818.4|4818.4|4819.27|4819.27|4813.04|4813.04|0
1590149700000|2020-05-22 12:15:00|4817.86|4817.86|4820.44|4820.44|4820.44|4820.44|4815.65|4815.65|0
1590150000000|2020-05-22 12:20:00|4820.21|4820.21|4818.98|4818.98|4827.89|4827.89|4818.98|4818.98|0
1590150300000|2020-05-22 12:25:00|4819.67|4819.67|4823.1|4823.1|4823.1|4823.1|4817.41|4817.41|0
1590150600000|2020-05-22 12:30:00|4823.04|4823.04|4818.38|4818.38|4826.86|4826.86|4817.21|4817.21|0
1590150900000|2020-05-22 12:35:00|4819.89|4819.89|4812.39|4812.39|4821.05|4821.05|4812.19|4812.19|0
1590151200000|2020-05-22 12:40:00|4813.08|4813.08|4796.9|4796.9|4813.77|4813.77|4796.9|4796.9|0
1590151500000|2020-05-22 12:45:00|4796.63|4796.63|4797.47|4797.47|4802.22|4802.22|4793.28|4793.28|0
1590151800000|2020-05-22 12:50:00|4796.65|4796.65|4790.06|4790.06|4797.84|4797.84|4789.86|4789.86|0
1590152100000|2020-05-22 12:55:00|4790.75|4790.75|4795.5|4795.5|4795.87|4795.87|4790.4|4790.4|0
1590152400000|2020-05-22 13:00:00|4794.69|4794.69|4792.84|4792.84|4795.9|4795.9|4790.12|4790.12|0
1590152700000|2020-05-22 13:05:00|4792.15|4792.15|4796.26|4796.26|4800.09|4800.09|4792.1|4792.1|0
1590153000000|2020-05-22 13:10:00|4796.03|4796.03|4801.63|4801.63|4806.05|4806.05|4795.4|4795.4|0
1590153300000|2020-05-22 13:15:00|4801.16|4801.16|4803.38|4803.38|4808.02|4808.02|4800.92|4800.92|0
1590153600000|2020-05-22 13:20:00|4804.75|4804.75|4803.25|4803.25|4805.94|4805.94|4799.62|4799.62|0
1590153900000|2020-05-22 13:25:00|4804.62|4804.62|4810.85|4810.85|4811.25|4811.25|4802.64|4802.64|0
1590154200000|2020-05-22 13:30:00|4812.22|4812.22|4799.63|4799.63|4820.31|4820.31|4796.17|4796.17|0
1590154500000|2020-05-22 13:35:00|4799.21|4799.21|4791.12|4791.12|4799.21|4799.21|4791.12|4791.12|0
1590154800000|2020-05-22 13:40:00|4791.8|4791.8|4808.89|4808.89|4808.89|4808.89|4791.17|4791.17|0
1590155100000|2020-05-22 13:45:00|4806.83|4806.83|4820.36|4820.36|4820.36|4820.36|4806.83|4806.83|0
1590155400000|2020-05-22 13:50:00|4818.99|4818.99|4823.1|4823.1|4827.2|4827.2|4815.52|4815.52|0
1590155700000|2020-05-22 13:55:00|4822.41|4822.41|4824.14|4824.14|4830.7|4830.7|4822.41|4822.41|0
1590156000000|2020-05-22 14:00:00|4823.46|4823.46|4842.09|4842.09|4842.78|4842.78|4823.46|4823.46|0
1590156300000|2020-05-22 14:05:00|4841.96|4841.96|4840.12|4840.12|4844.12|4844.12|4838.66|4838.66|0
1590156600000|2020-05-22 14:10:00|4840.59|4840.59|4833.96|4833.96|4840.59|4840.59|4831.54|4831.54|0
1590156900000|2020-05-22 14:15:00|4833.54|4833.54|4839.79|4839.79|4839.92|4839.92|4828.57|4828.57|0
1590157200000|2020-05-22 14:20:00|4840.47|4840.47|4830.53|4830.53|4840.74|4840.74|4827.71|4827.71|0
1590157500000|2020-05-22 14:25:00|4827.78|4827.78|4828.13|4828.13|4829.74|4829.74|4823.31|4823.31|0
1590157800000|2020-05-22 14:30:00|4828.82|4828.82|4829.62|4829.62|4829.96|4829.96|4826.22|4826.22|0
1590158100000|2020-05-22 14:35:00|4829.39|4829.39|4838|4838|4839.63|4839.63|4828.62|4828.62|0
1590158400000|2020-05-22 14:40:00|4837.87|4837.87|4850.46|4850.46|4850.7|4850.7|4837.74|4837.74|0
1590158700000|2020-05-22 14:45:00|4850.69|4850.69|4847.63|4847.63|4850.93|4850.93|4845.83|4845.83|0
1590159000000|2020-05-22 14:50:00|4847.5|4847.5|4848.45|4848.45|4851.85|4851.85|4845.33|4845.33|0
1590159300000|2020-05-22 14:55:00|4847.77|4847.77|4841.82|4841.82|4847.77|4847.77|4839.87|4839.87|0
1590159600000|2020-05-22 15:00:00|4842.05|4842.05|4836.26|4836.26|4842.05|4842.05|4833.11|4833.11|0
1590159900000|2020-05-22 15:05:00|4836.6|4836.6|4830.52|4830.52|4839.39|4839.39|4830.47|4830.47|0
1590160200000|2020-05-22 15:10:00|4829.84|4829.84|4829.51|4829.51|4835.2|4835.2|4828.82|4828.82|0
1590160500000|2020-05-22 15:15:00|4829.78|4829.78|4825.12|4825.12|4829.83|4829.83|4825.02|4825.02|0
1590160800000|2020-05-22 15:20:00|4825.33|4825.33|4826.3|4826.3|4827.05|4827.05|4823.85|4823.85|0
1590161100000|2020-05-22 15:25:00|4826.44|4826.44|4837.65|4837.65|4838.47|4838.47|4824.66|4824.66|0
1590477300000|2020-05-26 07:15:00|4899.8|4899.8|4890.37|4890.37|4903.4|4903.4|4890.03|4890.03|0
1590477600000|2020-05-26 07:20:00|4894.49|4894.49|4887.44|4887.44|4899.79|4899.79|4885.41|4885.41|0
1590477900000|2020-05-26 07:25:00|4884.69|4884.69|4883.24|4883.24|4888.36|4888.36|4879.44|4879.44|0
1590478200000|2020-05-26 07:30:00|4883.37|4883.37|4871.36|4871.36|4883.37|4883.37|4871.36|4871.36|0
1590478500000|2020-05-26 07:35:00|4872.17|4872.17|4867.34|4867.34|4874.49|4874.49|4866.64|4866.64|0
1590478800000|2020-05-26 07:40:00|4867.28|4867.28|4860.14|4860.14|4867.44|4867.44|4858.78|4858.78|0
1590479100000|2020-05-26 07:45:00|4860.03|4860.03|4871.19|4871.19|4871.19|4871.19|4856.89|4856.89|0
1590479400000|2020-05-26 07:50:00|4871.88|4871.88|4875.39|4875.39|4881.07|4881.07|4867.17|4867.17|0
1590479700000|2020-05-26 07:55:00|4874.44|4874.44|4877.78|4877.78|4881.6|4881.6|4871.7|4871.7|0
1590480000000|2020-05-26 08:00:00|4876.16|4876.16|4878.13|4878.13|4881.65|4881.65|4875.76|4875.76|0
1590480300000|2020-05-26 08:05:00|4878.36|4878.36|4877.74|4877.74|4881.13|4881.13|4876.33|4876.33|0
1590480600000|2020-05-26 08:10:00|4877.47|4877.47|4884.68|4884.68|4886.13|4886.13|4877.23|4877.23|0
1590480900000|2020-05-26 08:15:00|4884.54|4884.54|4892.4|4892.4|4892.4|4892.4|4884.54|4884.54|0
1590481200000|2020-05-26 08:20:00|4892.57|4892.57|4899.76|4899.76|4899.76|4899.76|4891.19|4891.19|0
1590481500000|2020-05-26 08:25:00|4899.99|4899.99|4891.87|4891.87|4899.99|4899.99|4890.94|4890.94|0
1590481800000|2020-05-26 08:30:00|4892.1|4892.1|4891.99|4891.99|4893.14|4893.14|4887.91|4887.91|0
1590482100000|2020-05-26 08:35:00|4891.05|4891.05|4887.28|4887.28|4891.21|4891.21|4885.19|4885.19|0
1590482400000|2020-05-26 08:40:00|4887.05|4887.05|4881.43|4881.43|4888.3|4888.3|4881.43|4881.43|0
1590482700000|2020-05-26 08:45:00|4881.23|4881.23|4874.6|4874.6|4881.43|4881.43|4872.26|4872.26|0
1590483000000|2020-05-26 08:50:00|4875.31|4875.31|4875.88|4875.88|4876.1|4876.1|4867.83|4867.83|0
1590483300000|2020-05-26 08:55:00|4876.08|4876.08|4880.23|4880.23|4882.8|4882.8|4874.57|4874.57|0
1590483600000|2020-05-26 09:00:00|4879.42|4879.42|4877.73|4877.73|4879.66|4879.66|4875.91|4875.91|0
1590483900000|2020-05-26 09:05:00|4877.03|4877.03|4880.6|4880.6|4881.61|4881.61|4875.2|4875.2|0
1590484200000|2020-05-26 09:10:00|4880.84|4880.84|4892.56|4892.56|4896.58|4896.58|4880.84|4880.84|0
1590484500000|2020-05-26 09:15:00|4891.88|4891.88|4892.06|4892.06|4894.75|4894.75|4890.31|4890.31|0
1590484800000|2020-05-26 09:20:00|4892.41|4892.41|4880.93|4880.93|4892.81|4892.81|4880.93|4880.93|0
1590485100000|2020-05-26 09:25:00|4880.52|4880.52|4885.62|4885.62|4885.98|4885.98|4880.52|4880.52|0
1590485400000|2020-05-26 09:30:00|4886.3|4886.3|4888.09|4888.09|4893.21|4893.21|4885.92|4885.92|0
1590485700000|2020-05-26 09:35:00|4887.41|4887.41|4882.25|4882.25|4889.78|4889.78|4880.98|4880.98|0
1590486000000|2020-05-26 09:40:00|4881.78|4881.78|4873.6|4873.6|4882.87|4882.87|4871.65|4871.65|0
1590486300000|2020-05-26 09:45:00|4873.14|4873.14|4877.82|4877.82|4880.42|4880.42|4870.85|4870.85|0
1590486600000|2020-05-26 09:50:00|4877.61|4877.61|4877.06|4877.06|4879.48|4879.48|4876.9|4876.9|0
1590486900000|2020-05-26 09:55:00|4877.74|4877.74|4882.84|4882.84|4883.86|4883.86|4877.06|4877.06|0
1590487200000|2020-05-26 10:00:00|4883.07|4883.07|4892.37|4892.37|4894.22|4894.22|4882.79|4882.79|0
1590487500000|2020-05-26 10:05:00|4892.48|4892.48|4886.77|4886.77|4892.48|4892.48|4882.73|4882.73|0
1590487800000|2020-05-26 10:10:00|4887|4887|4880.38|4880.38|4887.47|4887.47|4880.38|4880.38|0
1590488100000|2020-05-26 10:15:00|4880.11|4880.11|4874.94|4874.94|4881.54|4881.54|4874.94|4874.94|0
1590488400000|2020-05-26 10:20:00|4875.63|4875.63|4871.82|4871.82|4876.53|4876.53|4871.82|4871.82|0
1590488700000|2020-05-26 10:25:00|4871.41|4871.41|4871.94|4871.94|4871.94|4871.94|4865.75|4865.75|0
1590489000000|2020-05-26 10:30:00|4871.81|4871.81|4876.48|4876.48|4880.03|4880.03|4870.92|4870.92|0
1590489300000|2020-05-26 10:35:00|4876.34|4876.34|4876.42|4876.42|4876.67|4876.67|4874.64|4874.64|0
1590489600000|2020-05-26 10:40:00|4875.73|4875.73|4877.4|4877.4|4878.6|4878.6|4875.32|4875.32|0
1590489900000|2020-05-26 10:45:00|4877.28|4877.28|4882.84|4882.84|4883.01|4883.01|4877.28|4877.28|0
1590490200000|2020-05-26 10:50:00|4882.15|4882.15|4868|4868|4882.3|4882.3|4867.53|4867.53|0
1590490500000|2020-05-26 10:55:00|4868.8|4868.8|4872.1|4872.1|4872.33|4872.33|4868.44|4868.44|0
1590490800000|2020-05-26 11:00:00|4873.04|4873.04|4870.65|4870.65|4875.82|4875.82|4869.97|4869.97|0
1590491100000|2020-05-26 11:05:00|4871.34|4871.34|4871.26|4871.26|4873.93|4873.93|4870.16|4870.16|0
1590491400000|2020-05-26 11:10:00|4871.6|4871.6|4866.85|4866.85|4871.6|4871.6|4866.85|4866.85|0
1590491700000|2020-05-26 11:15:00|4866.72|4866.72|4871.29|4871.29|4875.65|4875.65|4866.08|4866.08|0
1590492000000|2020-05-26 11:20:00|4870.61|4870.61|4869.04|4869.04|4872.4|4872.4|4869.04|4869.04|0
1590492300000|2020-05-26 11:25:00|4869.56|4869.56|4871.35|4871.35|4874.23|4874.23|4868.47|4868.47|0
1590492600000|2020-05-26 11:30:00|4870.66|4870.66|4872.07|4872.07|4872.37|4872.37|4869.98|4869.98|0
1590492900000|2020-05-26 11:35:00|4872.76|4872.76|4871.54|4871.54|4876.73|4876.73|4871.54|4871.54|0
1590493200000|2020-05-26 11:40:00|4871.4|4871.4|4869.72|4869.72|4871.46|4871.46|4869.01|4869.01|0
1590493500000|2020-05-26 11:45:00|4868.34|4868.34|4870.92|4870.92|4871.05|4871.05|4868.34|4868.34|0
1590493800000|2020-05-26 11:50:00|4870.65|4870.65|4867.53|4867.53|4870.65|4870.65|4866.09|4866.09|0
1590494100000|2020-05-26 11:55:00|4867.3|4867.3|4863.55|4863.55|4868.13|4868.13|4863.55|4863.55|0
1590494400000|2020-05-26 12:00:00|4863.76|4863.76|4868.49|4868.49|4871.98|4871.98|4863.76|4863.76|0
1590494700000|2020-05-26 12:05:00|4867.8|4867.8|4859.63|4859.63|4867.8|4867.8|4857.06|4857.06|0
1590495000000|2020-05-26 12:10:00|4858.94|4858.94|4859.81|4859.81|4859.94|4859.94|4854.87|4854.87|0
1590495300000|2020-05-26 12:15:00|4860.49|4860.49|4856.32|4856.32|4860.49|4860.49|4856.32|4856.32|0
1590495600000|2020-05-26 12:20:00|4856.11|4856.11|4854.44|4854.44|4856.67|4856.67|4854.15|4854.15|0
1590495900000|2020-05-26 12:25:00|4855.13|4855.13|4855.2|4855.2|4856.83|4856.83|4851.76|4851.76|0
1590496200000|2020-05-26 12:30:00|4855.07|4855.07|4859.04|4859.04|4861.09|4861.09|4854.93|4854.93|0
1590496500000|2020-05-26 12:35:00|4857.67|4857.67|4856.6|4856.6|4861.26|4861.26|4856.6|4856.6|0
1590496800000|2020-05-26 12:40:00|4856.71|4856.71|4862.84|4862.84|4862.84|4862.84|4856.54|4856.54|0
1590497100000|2020-05-26 12:45:00|4862.61|4862.61|4864.28|4864.28|4864.53|4864.53|4861.92|4861.92|0
1590497400000|2020-05-26 12:50:00|4864.34|4864.34|4870.23|4870.23|4870.37|4870.37|4864.34|4864.34|0
1590497700000|2020-05-26 12:55:00|4870.7|4870.7|4864.53|4864.53|4871.39|4871.39|4864.53|4864.53|0
1590498000000|2020-05-26 13:00:00|4863.16|4863.16|4866.95|4866.95|4867.51|4867.51|4862.6|4862.6|0
1590498300000|2020-05-26 13:05:00|4867.19|4867.19|4879|4879|4881.98|4881.98|4867.19|4867.19|0
1590498600000|2020-05-26 13:10:00|4878.6|4878.6|4871.59|4871.59|4879.77|4879.77|4871.59|4871.59|0
1590498900000|2020-05-26 13:15:00|4870.91|4870.91|4872.45|4872.45|4872.57|4872.57|4869.18|4869.18|0
1590499200000|2020-05-26 13:20:00|4872.32|4872.32|4870.48|4870.48|4872.94|4872.94|4870.21|4870.21|0
1590499500000|2020-05-26 13:25:00|4871.16|4871.16|4867.35|4867.35|4871.45|4871.45|4866.26|4866.26|0
1590499800000|2020-05-26 13:30:00|4865.98|4865.98|4860.53|4860.53|4871.5|4871.5|4858.27|4858.27|0
1590500100000|2020-05-26 13:35:00|4860.76|4860.76|4855.04|4855.04|4861.52|4861.52|4854.34|4854.34|0
1590500400000|2020-05-26 13:40:00|4854.9|4854.9|4859.91|4859.91|4860.54|4860.54|4853.22|4853.22|0
1590500700000|2020-05-26 13:45:00|4860.18|4860.18|4872.13|4872.13|4872.13|4872.13|4858.36|4858.36|0
1590501000000|2020-05-26 13:50:00|4872.81|4872.81|4856.36|4856.36|4873.36|4873.36|4854.48|4854.48|0
1590501300000|2020-05-26 13:55:00|4857.05|4857.05|4855.33|4855.33|4857.05|4857.05|4850.45|4850.45|0
1590501600000|2020-05-26 14:00:00|4854.64|4854.64|4859.07|4859.07|4859.07|4859.07|4852.94|4852.94|0
1590501900000|2020-05-26 14:05:00|4858.8|4858.8|4853.36|4853.36|4859.29|4859.29|4852.95|4852.95|0
1590502200000|2020-05-26 14:10:00|4851.31|4851.31|4849.89|4849.89|4853.58|4853.58|4843.89|4843.89|0
1590502500000|2020-05-26 14:15:00|4849.42|4849.42|4855.66|4855.66|4855.66|4855.66|4848.73|4848.73|0
1590502800000|2020-05-26 14:20:00|4856.13|4856.13|4849.01|4849.01|4856.13|4856.13|4848.06|4848.06|0
1590503100000|2020-05-26 14:25:00|4849.25|4849.25|4849.72|4849.72|4850.37|4850.37|4846.07|4846.07|0
1590503400000|2020-05-26 14:30:00|4849.95|4849.95|4860.26|4860.26|4862.09|4862.09|4848.87|4848.87|0
1590503700000|2020-05-26 14:35:00|4860.32|4860.32|4865.6|4865.6|4868.42|4868.42|4860.32|4860.32|0
1590504000000|2020-05-26 14:40:00|4865.33|4865.33|4867.5|4867.5|4868.97|4868.97|4863.42|4863.42|0
1590504300000|2020-05-26 14:45:00|4867.33|4867.33|4862.07|4862.07|4868.07|4868.07|4861.59|4861.59|0
1590504600000|2020-05-26 14:50:00|4862.3|4862.3|4866.53|4866.53|4866.87|4866.87|4862.07|4862.07|0
1590504900000|2020-05-26 14:55:00|4866.8|4866.8|4855.28|4855.28|4867.89|4867.89|4855.28|4855.28|0
1590505200000|2020-05-26 15:00:00|4855.96|4855.96|4869.82|4869.82|4870.75|4870.75|4854.93|4854.93|0
1590505500000|2020-05-26 15:05:00|4869.35|4869.35|4860.77|4860.77|4869.35|4869.35|4859.51|4859.51|0
1590505800000|2020-05-26 15:10:00|4860.08|4860.08|4867.87|4867.87|4867.98|4867.98|4860.08|4860.08|0
1590506100000|2020-05-26 15:15:00|4867.93|4867.93|4871.63|4871.63|4874.56|4874.56|4867.55|4867.55|0
1590506400000|2020-05-26 15:20:00|4871.43|4871.43|4869.32|4869.32|4871.8|4871.8|4866.61|4866.61|0
1590506700000|2020-05-26 15:25:00|4869.08|4869.08|4874.99|4874.99|4874.99|4874.99|4862.34|4862.34|0
1590563700000|2020-05-27 07:15:00|4896.56|4896.56|4896.45|4896.45|4907.71|4907.71|4893.14|4893.14|0
1590564000000|2020-05-27 07:20:00|4895.76|4895.76|4869.35|4869.35|4896.45|4896.45|4868.03|4868.03|0
1590564300000|2020-05-27 07:25:00|4870.03|4870.03|4879.8|4879.8|4879.8|4879.8|4866.19|4866.19|0
1590564600000|2020-05-27 07:30:00|4880.03|4880.03|4889.21|4889.21|4897.42|4897.42|4880.03|4880.03|0
1590564900000|2020-05-27 07:35:00|4888.94|4888.94|4873.66|4873.66|4889.64|4889.64|4870.91|4870.91|0
1590565200000|2020-05-27 07:40:00|4874.35|4874.35|4865.9|4865.9|4877.28|4877.28|4862.97|4862.97|0
1590565500000|2020-05-27 07:45:00|4866.58|4866.58|4872.7|4872.7|4873.44|4873.44|4866.58|4866.58|0
1590565800000|2020-05-27 07:50:00|4872.56|4872.56|4870.21|4870.21|4873.1|4873.1|4869.81|4869.81|0
1590566100000|2020-05-27 07:55:00|4869.52|4869.52|4875.4|4875.4|4885.52|4885.52|4865.53|4865.53|0
1590566400000|2020-05-27 08:00:00|4874.72|4874.72|4885.58|4885.58|4885.93|4885.93|4870.08|4870.08|0
1590566700000|2020-05-27 08:05:00|4884.9|4884.9|4880.72|4880.72|4885.68|4885.68|4877.95|4877.95|0
1590567000000|2020-05-27 08:10:00|4880.95|4880.95|4870.03|4870.03|4884.83|4884.83|4867.75|4867.75|0
1590567300000|2020-05-27 08:15:00|4870.2|4870.2|4855.73|4855.73|4871.58|4871.58|4855.73|4855.73|0
1590567600000|2020-05-27 08:20:00|4857.1|4857.1|4861.78|4861.78|4863.32|4863.32|4857.1|4857.1|0
1590567900000|2020-05-27 08:25:00|4861.72|4861.72|4872.19|4872.19|4872.19|4872.19|4859.25|4859.25|0
1590568200000|2020-05-27 08:30:00|4874.24|4874.24|4878.01|4878.01|4881.72|4881.72|4872.8|4872.8|0
1590568500000|2020-05-27 08:35:00|4877.32|4877.32|4897.46|4897.46|4898.39|4898.39|4877.32|4877.32|0
1590568800000|2020-05-27 08:40:00|4898.15|4898.15|4906.12|4906.12|4907.45|4907.45|4895.81|4895.81|0
1590569100000|2020-05-27 08:45:00|4906.36|4906.36|4903.71|4903.71|4908.79|4908.79|4900.79|4900.79|0
1590569400000|2020-05-27 08:50:00|4903.83|4903.83|4905.73|4905.73|4911.23|4911.23|4903.83|4903.83|0
1590569700000|2020-05-27 08:55:00|4906.41|4906.41|4913.52|4913.52|4913.52|4913.52|4900.25|4900.25|0
1590570000000|2020-05-27 09:00:00|4913.73|4913.73|4905.26|4905.26|4913.73|4913.73|4902.92|4902.92|0
1590570300000|2020-05-27 09:05:00|4905.95|4905.95|4901.91|4901.91|4908.1|4908.1|4899.87|4899.87|0
1590570600000|2020-05-27 09:10:00|4900.54|4900.54|4899.07|4899.07|4904.75|4904.75|4896.92|4896.92|0
1590570900000|2020-05-27 09:15:00|4899.76|4899.76|4910.93|4910.93|4910.93|4910.93|4899.18|4899.18|0
1590571200000|2020-05-27 09:20:00|4911.05|4911.05|4920.58|4920.58|4922.75|4922.75|4910.91|4910.91|0
1590571500000|2020-05-27 09:25:00|4920.64|4920.64|4923.08|4923.08|4926.4|4926.4|4920.64|4920.64|0
1590571800000|2020-05-27 09:30:00|4922.4|4922.4|4916.5|4916.5|4927.08|4927.08|4916.22|4916.22|0
1590572100000|2020-05-27 09:35:00|4915.82|4915.82|4902.92|4902.92|4919.49|4919.49|4902.65|4902.65|0
1590572400000|2020-05-27 09:40:00|4902.24|4902.24|4903.97|4903.97|4908.3|4908.3|4901.44|4901.44|0
1590572700000|2020-05-27 09:45:00|4904.03|4904.03|4901.46|4901.46|4904.73|4904.73|4900.6|4900.6|0
1590573000000|2020-05-27 09:50:00|4901.74|4901.74|4890.03|4890.03|4901.74|4901.74|4887.41|4887.41|0
1590573300000|2020-05-27 09:55:00|4890.95|4890.95|4897.31|4897.31|4897.88|4897.88|4890.43|4890.43|0
1590573600000|2020-05-27 10:00:00|4896.69|4896.69|4879.23|4879.23|4896.69|4896.69|4879.23|4879.23|0
1590573900000|2020-05-27 10:05:00|4879.02|4879.02|4874.31|4874.31|4879.02|4879.02|4874.31|4874.31|0
1590574200000|2020-05-27 10:10:00|4873.84|4873.84|4867.82|4867.82|4874.93|4874.93|4867.11|4867.11|0
1590574500000|2020-05-27 10:15:00|4867.95|4867.95|4864.41|4864.41|4873.77|4873.77|4864.41|4864.41|0
1590574800000|2020-05-27 10:20:00|4864.14|4864.14|4858.83|4858.83|4864.14|4864.14|4858.5|4858.5|0
1590575100000|2020-05-27 10:25:00|4858.15|4858.15|4854.71|4854.71|4860.21|4860.21|4853.33|4853.33|0
1590575400000|2020-05-27 10:30:00|4854.76|4854.76|4856.53|4856.53|4856.83|4856.83|4854.42|4854.42|0
1590575700000|2020-05-27 10:35:00|4855.15|4855.15|4860.11|4860.11|4860.11|4860.11|4851.06|4851.06|0
1590576000000|2020-05-27 10:40:00|4858.74|4858.74|4850.33|4850.33|4858.74|4858.74|4847.71|4847.71|0
1590576300000|2020-05-27 10:45:00|4851.01|4851.01|4837.77|4837.77|4851.22|4851.22|4837.77|4837.77|0
1590576600000|2020-05-27 10:50:00|4837.08|4837.08|4826.48|4826.48|4837.77|4837.77|4826.48|4826.48|0
1590576900000|2020-05-27 10:55:00|4827.16|4827.16|4831.36|4831.36|4831.36|4831.36|4821.89|4821.89|0
1590577200000|2020-05-27 11:00:00|4831.13|4831.13|4822.77|4822.77|4836.87|4836.87|4820.86|4820.86|0
1590577500000|2020-05-27 11:05:00|4822.3|4822.3|4835.51|4835.51|4838.78|4838.78|4822.12|4822.12|0
1590577800000|2020-05-27 11:10:00|4835.69|4835.69|4831.13|4831.13|4835.69|4835.69|4829.95|4829.95|0
1590578100000|2020-05-27 11:15:00|4831.55|4831.55|4826.3|4826.3|4832.77|4832.77|4826.3|4826.3|0
1590578400000|2020-05-27 11:20:00|4826.13|4826.13|4820.98|4820.98|4826.13|4826.13|4818.47|4818.47|0
1590578700000|2020-05-27 11:25:00|4821.09|4821.09|4825.63|4825.63|4829.77|4829.77|4820.6|4820.6|0
1590579000000|2020-05-27 11:30:00|4825.09|4825.09|4819.98|4819.98|4825.56|4825.56|4817.99|4817.99|0
1590579300000|2020-05-27 11:35:00|4820.21|4820.21|4823.6|4823.6|4823.6|4823.6|4819.6|4819.6|0
1590579600000|2020-05-27 11:40:00|4823.48|4823.48|4820.86|4820.86|4826.84|4826.84|4820.86|4820.86|0
1590579900000|2020-05-27 11:45:00|4821.03|4821.03|4821.02|4821.02|4823.96|4823.96|4820.43|4820.43|0
1590580200000|2020-05-27 11:50:00|4820.73|4820.73|4826.78|4826.78|4828.27|4828.27|4820.17|4820.17|0
1590580500000|2020-05-27 11:55:00|4827.47|4827.47|4823.15|4823.15|4829.11|4829.11|4820.94|4820.94|0
1590580800000|2020-05-27 12:00:00|4822.98|4822.98|4819.63|4819.63|4826.89|4826.89|4817.11|4817.11|0
1590581100000|2020-05-27 12:05:00|4819.5|4819.5|4822.38|4822.38|4826.65|4826.65|4819.5|4819.5|0
1590581400000|2020-05-27 12:10:00|4822.11|4822.11|4825.16|4825.16|4825.45|4825.45|4817.87|4817.87|0
1590581700000|2020-05-27 12:15:00|4825.36|4825.36|4832.72|4832.72|4833.23|4833.23|4825.36|4825.36|0
1590582000000|2020-05-27 12:20:00|4832.03|4832.03|4843.09|4843.09|4843.09|4843.09|4831.23|4831.23|0
1590582300000|2020-05-27 12:25:00|4845.14|4845.14|4848.13|4848.13|4848.68|4848.68|4843.64|4843.64|0
1590582600000|2020-05-27 12:30:00|4848.02|4848.02|4845.81|4845.81|4849.98|4849.98|4844.44|4844.44|0
1590582900000|2020-05-27 12:35:00|4845.6|4845.6|4847.31|4847.31|4847.31|4847.31|4842.9|4842.9|0
1590583200000|2020-05-27 12:40:00|4848.68|4848.68|4852.96|4852.96|4854.74|4854.74|4846.62|4846.62|0
1590583500000|2020-05-27 12:45:00|4852.9|4852.9|4858.15|4858.15|4858.15|4858.15|4851.3|4851.3|0
1590583800000|2020-05-27 12:50:00|4858.62|4858.62|4848.54|4848.54|4859.29|4859.29|4847.72|4847.72|0
1590584100000|2020-05-27 12:55:00|4847.86|4847.86|4856.05|4856.05|4856.28|4856.28|4845.5|4845.5|0
1590584400000|2020-05-27 13:00:00|4856.26|4856.26|4854.62|4854.62|4860.38|4860.38|4851.59|4851.59|0
1590584700000|2020-05-27 13:05:00|4854.35|4854.35|4862.43|4862.43|4863.15|4863.15|4854.35|4854.35|0
1590585000000|2020-05-27 13:10:00|4862.19|4862.19|4862.01|4862.01|4865.46|4865.46|4857.31|4857.31|0
1590585300000|2020-05-27 13:15:00|4861.32|4861.32|4859.44|4859.44|4862.82|4862.82|4859.44|4859.44|0
1590585600000|2020-05-27 13:20:00|4859.3|4859.3|4854.19|4854.19|4863.13|4863.13|4854.19|4854.19|0
1590585900000|2020-05-27 13:25:00|4853.96|4853.96|4854.73|4854.73|4857.15|4857.15|4852.34|4852.34|0
1590586200000|2020-05-27 13:30:00|4855.13|4855.13|4854.16|4854.16|4862.1|4862.1|4846.39|4846.39|0
1590586500000|2020-05-27 13:35:00|4853.47|4853.47|4862.44|4862.44|4862.44|4862.44|4849.92|4849.92|0
1590586800000|2020-05-27 13:40:00|4862.71|4862.71|4859.59|4859.59|4866.72|4866.72|4855.73|4855.73|0
1590587100000|2020-05-27 13:45:00|4859.36|4859.36|4864.54|4864.54|4871.24|4871.24|4856.14|4856.14|0
1590587400000|2020-05-27 13:50:00|4865.23|4865.23|4863.77|4863.77|4867.24|4867.24|4861.7|4861.7|0
1590587700000|2020-05-27 13:55:00|4864.46|4864.46|4874.34|4874.34|4874.34|4874.34|4864.46|4864.46|0
1590588000000|2020-05-27 14:00:00|4873.65|4873.65|4878.15|4878.15|4879.94|4879.94|4872.34|4872.34|0
1590588300000|2020-05-27 14:05:00|4878.03|4878.03|4881.69|4881.69|4886.93|4886.93|4877.19|4877.19|0
1590588600000|2020-05-27 14:10:00|4881.81|4881.81|4870.22|4870.22|4881.81|4881.81|4868.89|4868.89|0
1590588900000|2020-05-27 14:15:00|4870.11|4870.11|4889.65|4889.65|4889.65|4889.65|4869.27|4869.27|0
1590589200000|2020-05-27 14:20:00|4889.3|4889.3|4888.7|4888.7|4896.34|4896.34|4888.43|4888.43|0
1590589500000|2020-05-27 14:25:00|4889.38|4889.38|4881.48|4881.48|4890.3|4890.3|4881.48|4881.48|0
1590589800000|2020-05-27 14:30:00|4881.19|4881.19|4879.7|4879.7|4881.19|4881.19|4873.88|4873.88|0
1590590100000|2020-05-27 14:35:00|4880.32|4880.32|4900.12|4900.12|4900.68|4900.68|4879.82|4879.82|0
1590590400000|2020-05-27 14:40:00|4900.01|4900.01|4900.81|4900.81|4905.52|4905.52|4898.88|4898.88|0
1590590700000|2020-05-27 14:45:00|4901.05|4901.05|4908.55|4908.55|4910.71|4910.71|4900.08|4900.08|0
1590591000000|2020-05-27 14:50:00|4909.92|4909.92|4920.15|4920.15|4920.36|4920.36|4908.62|4908.62|0
1590591300000|2020-05-27 14:55:00|4920.39|4920.39|4909.63|4909.63|4922.76|4922.76|4909.63|4909.63|0
1590591600000|2020-05-27 15:00:00|4909.5|4909.5|4908.49|4908.49|4914.55|4914.55|4907.47|4907.47|0
1590591900000|2020-05-27 15:05:00|4908.22|4908.22|4900.34|4900.34|4908.36|4908.36|4893.88|4893.88|0
1590592200000|2020-05-27 15:10:00|4900.55|4900.55|4906.51|4906.51|4906.56|4906.56|4899.73|4899.73|0
1590592500000|2020-05-27 15:15:00|4906.56|4906.56|4905.74|4905.74|4915.72|4915.72|4903.91|4903.91|0
1590592800000|2020-05-27 15:20:00|4906.14|4906.14|4908.54|4908.54|4909.33|4909.33|4903.06|4903.06|0
1590593100000|2020-05-27 15:25:00|4908.83|4908.83|4903.89|4903.89|4914.13|4914.13|4902.6|4902.6|0
1590650100000|2020-05-28 07:15:00|4936.37|4936.37|4928.64|4928.64|4936.37|4936.37|4923.91|4923.91|0
1590650400000|2020-05-28 07:20:00|4928.41|4928.41|4927.01|4927.01|4930.27|4930.27|4921.68|4921.68|0
1590650700000|2020-05-28 07:25:00|4926.78|4926.78|4925.51|4925.51|4933.17|4933.17|4923.09|4923.09|0
1590651000000|2020-05-28 07:30:00|4925.11|4925.11|4927.5|4927.5|4931.85|4931.85|4922.55|4922.55|0
1590651300000|2020-05-28 07:35:00|4931.62|4931.62|4931.49|4931.49|4931.72|4931.72|4926.28|4926.28|0
1590651600000|2020-05-28 07:40:00|4931.36|4931.36|4917.68|4917.68|4931.58|4931.58|4914.54|4914.54|0
1590651900000|2020-05-28 07:45:00|4914.94|4914.94|4923.37|4923.37|4928.12|4928.12|4913.43|4913.43|0
1590652200000|2020-05-28 07:50:00|4924.05|4924.05|4930.85|4930.85|4933.53|4933.53|4920.06|4920.06|0
1590652500000|2020-05-28 07:55:00|4931.09|4931.09|4930.28|4930.28|4936.9|4936.9|4928.91|4928.91|0
1590652800000|2020-05-28 08:00:00|4929.6|4929.6|4924.84|4924.84|4930.5|4930.5|4920.07|4920.07|0
1590653100000|2020-05-28 08:05:00|4923.46|4923.46|4916.09|4916.09|4924.15|4924.15|4914.82|4914.82|0
1590653400000|2020-05-28 08:10:00|4914.72|4914.72|4923.66|4923.66|4923.66|4923.66|4914.72|4914.72|0
1590653700000|2020-05-28 08:15:00|4923.61|4923.61|4933.7|4933.7|4933.7|4933.7|4918.87|4918.87|0
1590654000000|2020-05-28 08:20:00|4934.11|4934.11|4935.09|4935.09|4935.22|4935.22|4931.93|4931.93|0
1590654300000|2020-05-28 08:25:00|4934.95|4934.95|4937.45|4937.45|4942.72|4942.72|4934.18|4934.18|0
1590654600000|2020-05-28 08:30:00|4940.19|4940.19|4942.58|4942.58|4949.49|4949.49|4940.14|4940.14|0
1590654900000|2020-05-28 08:35:00|4943.95|4943.95|4943.13|4943.13|4947.6|4947.6|4941.22|4941.22|0
1590655200000|2020-05-28 08:40:00|4943.36|4943.36|4944.6|4944.6|4945.29|4945.29|4937.57|4937.57|0
1590655500000|2020-05-28 08:45:00|4945.29|4945.29|4953.31|4953.31|4959.14|4959.14|4945.29|4945.29|0
1590655800000|2020-05-28 08:50:00|4953.17|4953.17|4954.88|4954.88|4961.79|4961.79|4953.17|4953.17|0
1590656100000|2020-05-28 08:55:00|4954.41|4954.41|4948.99|4948.99|4954.81|4954.81|4948.43|4948.43|0
1590656400000|2020-05-28 09:00:00|4948.49|4948.49|4946.74|4946.74|4949.26|4949.26|4945.1|4945.1|0
1590656700000|2020-05-28 09:05:00|4946.85|4946.85|4958.84|4958.84|4960.02|4960.02|4946.62|4946.62|0
1590657000000|2020-05-28 09:10:00|4956.79|4956.79|4947.95|4947.95|4956.79|4956.79|4946.63|4946.63|0
1590657300000|2020-05-28 09:15:00|4947.26|4947.26|4937.15|4937.15|4948.12|4948.12|4937.15|4937.15|0
1590657600000|2020-05-28 09:20:00|4935.09|4935.09|4938.95|4938.95|4943.75|4943.75|4935.09|4935.09|0
1590657900000|2020-05-28 09:25:00|4938.77|4938.77|4938.28|4938.28|4941.92|4941.92|4937.56|4937.56|0
1590658200000|2020-05-28 09:30:00|4938.04|4938.04|4932.34|4932.34|4938.16|4938.16|4932.34|4932.34|0
1590658500000|2020-05-28 09:35:00|4932.22|4932.22|4932.32|4932.32|4934.16|4934.16|4931.29|4931.29|0
1590658800000|2020-05-28 09:40:00|4933.69|4933.69|4937.55|4937.55|4939.33|4939.33|4930.19|4930.19|0
1590659100000|2020-05-28 09:45:00|4937.43|4937.43|4944.8|4944.8|4947.31|4947.31|4937.32|4937.32|0
1590659400000|2020-05-28 09:50:00|4945.48|4945.48|4950.76|4950.76|4950.9|4950.9|4943.65|4943.65|0
1590659700000|2020-05-28 09:55:00|4951.45|4951.45|4953.49|4953.49|4959.13|4959.13|4948.25|4948.25|0
1590660000000|2020-05-28 10:00:00|4953.69|4953.69|4953.46|4953.46|4955.14|4955.14|4952.09|4952.09|0
1590660300000|2020-05-28 10:05:00|4954.84|4954.84|4963.07|4963.07|4963.47|4963.47|4954.15|4954.15|0
1590660600000|2020-05-28 10:10:00|4963.76|4963.76|4975.58|4975.58|4975.58|4975.58|4963.76|4963.76|0
1590660900000|2020-05-28 10:15:00|4976.12|4976.12|4971.3|4971.3|4976.19|4976.19|4971.1|4971.1|0
1590661200000|2020-05-28 10:20:00|4969.24|4969.24|4975.27|4975.27|4975.27|4975.27|4969.1|4969.1|0
1590661500000|2020-05-28 10:25:00|4977.29|4977.29|4983.54|4983.54|4983.54|4983.54|4976.26|4976.26|0
1590661800000|2020-05-28 10:30:00|4982.86|4982.86|4989.44|4989.44|4992.32|4992.32|4982.86|4982.86|0
1590662100000|2020-05-28 10:35:00|4989.17|4989.17|4983.75|4983.75|4990.78|4990.78|4983.75|4983.75|0
1590662400000|2020-05-28 10:40:00|4984.44|4984.44|4989.81|4989.81|4989.94|4989.94|4977.71|4977.71|0
1590662700000|2020-05-28 10:45:00|4989.69|4989.69|4989.68|4989.68|4990.1|4990.1|4986.88|4986.88|0
1590663000000|2020-05-28 10:50:00|4990.37|4990.37|4998.75|4998.75|4998.75|4998.75|4990.37|4990.37|0
1590663300000|2020-05-28 10:55:00|4998.52|4998.52|5001.89|5001.89|5001.89|5001.89|4993.42|4993.42|0
1590663600000|2020-05-28 11:00:00|5002.46|5002.46|4993.51|4993.51|5007.55|5007.55|4991.83|4991.83|0
1590663900000|2020-05-28 11:05:00|4993.45|4993.45|4993.85|4993.85|4997.57|4997.57|4990.59|4990.59|0
1590664200000|2020-05-28 11:10:00|4993.62|4993.62|4997.78|4997.78|4998.01|4998.01|4989.07|4989.07|0
1590664500000|2020-05-28 11:15:00|4997.66|4997.66|4993.66|4993.66|4997.66|4997.66|4993.04|4993.04|0
1590664800000|2020-05-28 11:20:00|4993.4|4993.4|5000.33|5000.33|5002.98|5002.98|4993.4|4993.4|0
1590665100000|2020-05-28 11:25:00|4999.44|4999.44|5008.07|5008.07|5008.07|5008.07|4999.02|4999.02|0
1590665400000|2020-05-28 11:30:00|5007.78|5007.78|5007.61|5007.61|5009.1|5009.1|5005.29|5005.29|0
1590665700000|2020-05-28 11:35:00|5007.82|5007.82|5008.82|5008.82|5008.82|5008.82|5005.63|5005.63|0
1590666000000|2020-05-28 11:40:00|5009.5|5009.5|5020.2|5020.2|5020.2|5020.2|5008.13|5008.13|0
1590666300000|2020-05-28 11:45:00|5018.83|5018.83|5016.15|5016.15|5022.91|5022.91|5015.88|5015.88|0
1590666600000|2020-05-28 11:50:00|5016.26|5016.26|5011.56|5011.56|5016.43|5016.43|5011.56|5011.56|0
1590666900000|2020-05-28 11:55:00|5011.42|5011.42|5008.52|5008.52|5013.48|5013.48|5007.97|5007.97|0
1590667200000|2020-05-28 12:00:00|5009.14|5009.14|5014.85|5014.85|5014.85|5014.85|5006.88|5006.88|0
1590667500000|2020-05-28 12:05:00|5014.03|5014.03|5017.81|5017.81|5019.35|5019.35|5014.03|5014.03|0
1590667800000|2020-05-28 12:10:00|5017.58|5017.58|5014.23|5014.23|5017.75|5017.75|5013.14|5013.14|0
1590668100000|2020-05-28 12:15:00|5014.1|5014.1|5015.07|5015.07|5016.59|5016.59|5013.89|5013.89|0
1590668400000|2020-05-28 12:20:00|5014.95|5014.95|5020.84|5020.84|5022.07|5022.07|5014.01|5014.01|0
1590668700000|2020-05-28 12:25:00|5021.25|5021.25|5025.42|5025.42|5026.23|5026.23|5021.25|5021.25|0
1590669000000|2020-05-28 12:30:00|5024.73|5024.73|5014.52|5014.52|5024.94|5024.94|5012.92|5012.92|0
1590669300000|2020-05-28 12:35:00|5014.28|5014.28|5017.99|5017.99|5019.07|5019.07|5011.3|5011.3|0
1590669600000|2020-05-28 12:40:00|5017.87|5017.87|5021.27|5021.27|5021.62|5021.62|5015.55|5015.55|0
1590669900000|2020-05-28 12:45:00|5020.58|5020.58|5030.58|5030.58|5033.38|5033.38|5020.58|5020.58|0
1590670200000|2020-05-28 12:50:00|5030.63|5030.63|5032.99|5032.99|5032.99|5032.99|5025.39|5025.39|0
1590670500000|2020-05-28 12:55:00|5033.68|5033.68|5031.54|5031.54|5035.29|5035.29|5031.54|5031.54|0
1590670800000|2020-05-28 13:00:00|5032.1|5032.1|5055.41|5055.41|5058.38|5058.38|5031.29|5031.29|0
1590671100000|2020-05-28 13:05:00|5055.27|5055.27|5055.69|5055.69|5057.56|5057.56|5051.79|5051.79|0
1590671400000|2020-05-28 13:10:00|5055.42|5055.42|5054.05|5054.05|5060.1|5060.1|5053.37|5053.37|0
1590671700000|2020-05-28 13:15:00|5054.19|5054.19|5060.8|5060.8|5061.65|5061.65|5053.2|5053.2|0
1590672000000|2020-05-28 13:20:00|5060.3|5060.3|5057.49|5057.49|5064.22|5064.22|5051.2|5051.2|0
1590672300000|2020-05-28 13:25:00|5057.72|5057.72|5045.87|5045.87|5059.69|5059.69|5042.24|5042.24|0
1590672600000|2020-05-28 13:30:00|5047.24|5047.24|5072.92|5072.92|5078.85|5078.85|5046.96|5046.96|0
1590672900000|2020-05-28 13:35:00|5073.03|5073.03|5075.45|5075.45|5084.26|5084.26|5072.8|5072.8|0
1590673200000|2020-05-28 13:40:00|5075.66|5075.66|5064.65|5064.65|5076.93|5076.93|5053.64|5053.64|0
1590673500000|2020-05-28 13:45:00|5064.93|5064.93|5051.44|5051.44|5068.2|5068.2|5050.19|5050.19|0
1590673800000|2020-05-28 13:50:00|5052.13|5052.13|5047.93|5047.93|5057.97|5057.97|5047.85|5047.85|0
1590674100000|2020-05-28 13:55:00|5046.55|5046.55|5038.85|5038.85|5047.15|5047.15|5038.64|5038.64|0
1590674400000|2020-05-28 14:00:00|5038.79|5038.79|5047.78|5047.78|5049.19|5049.19|5033.86|5033.86|0
1590674700000|2020-05-28 14:05:00|5047.96|5047.96|5053.73|5053.73|5056.43|5056.43|5046.77|5046.77|0
1590675000000|2020-05-28 14:10:00|5053.56|5053.56|5047.99|5047.99|5054.72|5054.72|5047.99|5047.99|0
1590675300000|2020-05-28 14:15:00|5048.68|5048.68|5042.58|5042.58|5050.48|5050.48|5036.87|5036.87|0
1590675600000|2020-05-28 14:20:00|5043.2|5043.2|5040.53|5040.53|5048.71|5048.71|5038.13|5038.13|0
1590675900000|2020-05-28 14:25:00|5040.65|5040.65|5051.41|5051.41|5051.67|5051.67|5040.53|5040.53|0
1590676200000|2020-05-28 14:30:00|5052.23|5052.23|5045.43|5045.43|5052.23|5052.23|5045.43|5045.43|0
1590676500000|2020-05-28 14:35:00|5044.74|5044.74|5041.35|5041.35|5046.03|5046.03|5039.74|5039.74|0
1590676800000|2020-05-28 14:40:00|5043.28|5043.28|5048.42|5048.42|5051.48|5051.48|5042.04|5042.04|0
1590677100000|2020-05-28 14:45:00|5048.28|5048.28|5045.8|5045.8|5048.42|5048.42|5040.03|5040.03|0
1590677400000|2020-05-28 14:50:00|5045.11|5045.11|5029.25|5029.25|5045.62|5045.62|5029.25|5029.25|0
1590677700000|2020-05-28 14:55:00|5030.89|5030.89|5022.03|5022.03|5030.89|5030.89|5021.12|5021.12|0
1590678000000|2020-05-28 15:00:00|5022.5|5022.5|5032.61|5032.61|5034.48|5034.48|5021.8|5021.8|0
1590678300000|2020-05-28 15:05:00|5032.72|5032.72|5042.37|5042.37|5044.57|5044.57|5031.89|5031.89|0
1590678600000|2020-05-28 15:10:00|5041.69|5041.69|5044.64|5044.64|5044.64|5044.64|5034.17|5034.17|0
1590678900000|2020-05-28 15:15:00|5043.96|5043.96|5040.27|5040.27|5048.11|5048.11|5040.27|5040.27|0
1590679200000|2020-05-28 15:20:00|5040.04|5040.04|5044.66|5044.66|5044.66|5044.66|5031.18|5031.18|0
1590679500000|2020-05-28 15:25:00|5043.97|5043.97|5050.73|5050.73|5050.73|5050.73|5041.59|5041.59|0
1590736500000|2020-05-29 07:15:00|5059.91|5059.91|5058.81|5058.81|5066.86|5066.86|5056.64|5056.64|0
1590736800000|2020-05-29 07:20:00|5058.87|5058.87|5084.58|5084.58|5084.58|5084.58|5058.87|5058.87|0
1590737100000|2020-05-29 07:25:00|5085.95|5085.95|5082.75|5082.75|5096.98|5096.98|5081.02|5081.02|0
1590737400000|2020-05-29 07:30:00|5083.44|5083.44|5091.88|5091.88|5093.31|5093.31|5083.44|5083.44|0
1590737700000|2020-05-29 07:35:00|5093.25|5093.25|5073.89|5073.89|5093.25|5093.25|5073.49|5073.49|0
1590738000000|2020-05-29 07:40:00|5073.76|5073.76|5076.39|5076.39|5077.43|5077.43|5062.93|5062.93|0
1590738300000|2020-05-29 07:45:00|5077.1|5077.1|5074.89|5074.89|5084.67|5084.67|5074.42|5074.42|0
1590738600000|2020-05-29 07:50:00|5075.17|5075.17|5078.36|5078.36|5080.31|5080.31|5072.99|5072.99|0
1590738900000|2020-05-29 07:55:00|5079.06|5079.06|5087.41|5087.41|5090.85|5090.85|5078.95|5078.95|0
1590739200000|2020-05-29 08:00:00|5087.55|5087.55|5074.97|5074.97|5089.54|5089.54|5074.97|5074.97|0
1590739500000|2020-05-29 08:05:00|5074.29|5074.29|5080.7|5080.7|5081.11|5081.11|5071.67|5071.67|0
1590739800000|2020-05-29 08:10:00|5079.84|5079.84|5078.36|5078.36|5080.84|5080.84|5076.24|5076.24|0
1590740100000|2020-05-29 08:15:00|5077.68|5077.68|5073.58|5073.58|5078.36|5078.36|5070.57|5070.57|0
1590740400000|2020-05-29 08:20:00|5073.75|5073.75|5068.63|5068.63|5077.19|5077.19|5066.87|5066.87|0
1590740700000|2020-05-29 08:25:00|5068.46|5068.46|5054.81|5054.81|5069.15|5069.15|5054.81|5054.81|0
1590741000000|2020-05-29 08:30:00|5055.51|5055.51|5049.54|5049.54|5055.58|5055.58|5049.03|5049.03|0
1590741300000|2020-05-29 08:35:00|5049.31|5049.31|5037.19|5037.19|5049.31|5049.31|5037.19|5037.19|0
1590741600000|2020-05-29 08:40:00|5037.07|5037.07|5029.1|5029.1|5037.07|5037.07|5028.89|5028.89|0
1590741900000|2020-05-29 08:45:00|5028.83|5028.83|5026.04|5026.04|5028.83|5028.83|5023.49|5023.49|0
1590742200000|2020-05-29 08:50:00|5025.87|5025.87|5031.57|5031.57|5033.99|5033.99|5018.72|5018.72|0
1590742500000|2020-05-29 08:55:00|5030.88|5030.88|5035.68|5035.68|5037.71|5037.71|5030.17|5030.17|0
1590742800000|2020-05-29 09:00:00|5035.91|5035.91|5034.51|5034.51|5036.6|5036.6|5033.82|5033.82|0
1590743100000|2020-05-29 09:05:00|5034.11|5034.11|5035.51|5035.51|5037.4|5037.4|5032.66|5032.66|0
1590743400000|2020-05-29 09:10:00|5035.28|5035.28|5031|5031|5037.24|5037.24|5029.61|5029.61|0
1590743700000|2020-05-29 09:15:00|5031.23|5031.23|5036.98|5036.98|5039.84|5039.84|5028.61|5028.61|0
1590744000000|2020-05-29 09:20:00|5036.36|5036.36|5038.07|5038.07|5039.2|5039.2|5033.13|5033.13|0
1590744300000|2020-05-29 09:25:00|5037.39|5037.39|5035.64|5035.64|5039.22|5039.22|5035.43|5035.43|0
1590744600000|2020-05-29 09:30:00|5035.58|5035.58|5039.99|5039.99|5041.09|5041.09|5035.48|5035.48|0
1590744900000|2020-05-29 09:35:00|5039.71|5039.71|5034.54|5034.54|5041.13|5041.13|5034.43|5034.43|0
1590745200000|2020-05-29 09:40:00|5036.18|5036.18|5035.8|5035.8|5038.7|5038.7|5035.07|5035.07|0
1590745500000|2020-05-29 09:45:00|5036.09|5036.09|5034.81|5034.81|5040.48|5040.48|5034.78|5034.78|0
1590745800000|2020-05-29 09:50:00|5035.02|5035.02|5036.97|5036.97|5038.86|5038.86|5035.02|5035.02|0
1590746100000|2020-05-29 09:55:00|5037.66|5037.66|5046.95|5046.95|5047.41|5047.41|5036.1|5036.1|0
1590746400000|2020-05-29 10:00:00|5047.64|5047.64|5048.41|5048.41|5050.39|5050.39|5040.79|5040.79|0
1590746700000|2020-05-29 10:05:00|5049.09|5049.09|5050.3|5050.3|5051.68|5051.68|5044.84|5044.84|0
1590747000000|2020-05-29 10:10:00|5050.36|5050.36|5050.88|5050.88|5052.15|5052.15|5048.77|5048.77|0
1590747300000|2020-05-29 10:15:00|5051.15|5051.15|5056.42|5056.42|5056.94|5056.94|5050.86|5050.86|0
1590747600000|2020-05-29 10:20:00|5056.19|5056.19|5046.01|5046.01|5056.19|5056.19|5040.82|5040.82|0
1590747900000|2020-05-29 10:25:00|5046.13|5046.13|5047.74|5047.74|5047.74|5047.74|5042.67|5042.67|0
1590748200000|2020-05-29 10:30:00|5046.37|5046.37|5046.43|5046.43|5050.72|5050.72|5046.37|5046.37|0
1590748500000|2020-05-29 10:35:00|5045.76|5045.76|5046.73|5046.73|5048.66|5048.66|5040.58|5040.58|0
1590748800000|2020-05-29 10:40:00|5047.42|5047.42|5046.52|5046.52|5054.06|5054.06|5046.18|5046.18|0
1590749100000|2020-05-29 10:45:00|5047.06|5047.06|5045.64|5045.64|5049.14|5049.14|5044.78|5044.78|0
1590749400000|2020-05-29 10:50:00|5045.47|5045.47|5046.3|5046.3|5047.16|5047.16|5040.15|5040.15|0
1590749700000|2020-05-29 10:55:00|5046.07|5046.07|5049.19|5049.19|5049.19|5049.19|5039.7|5039.7|0
1590750000000|2020-05-29 11:00:00|5047.95|5047.95|5052.92|5052.92|5054.77|5054.77|5047.35|5047.35|0
1590750300000|2020-05-29 11:05:00|5052.7|5052.7|5047.89|5047.89|5056.12|5056.12|5047.89|5047.89|0
1590750600000|2020-05-29 11:10:00|5045.83|5045.83|5043.46|5043.46|5047.67|5047.67|5041.4|5041.4|0
1590750900000|2020-05-29 11:15:00|5043.67|5043.67|5053.62|5053.62|5053.62|5053.62|5043.24|5043.24|0
1590751200000|2020-05-29 11:20:00|5053.57|5053.57|5048.48|5048.48|5054.13|5054.13|5048.07|5048.07|0
1590751500000|2020-05-29 11:25:00|5047.79|5047.79|5042.86|5042.86|5049.22|5049.22|5042.86|5042.86|0
1590751800000|2020-05-29 11:30:00|5042.92|5042.92|5036.49|5036.49|5042.92|5042.92|5035.4|5035.4|0
1590752100000|2020-05-29 11:35:00|5036.75|5036.75|5038.62|5038.62|5039.55|5039.55|5034.77|5034.77|0
1590752400000|2020-05-29 11:40:00|5038.68|5038.68|5034.58|5034.58|5040.73|5040.73|5034.58|5034.58|0
1590752700000|2020-05-29 11:45:00|5033.89|5033.89|5037.74|5037.74|5038.21|5038.21|5031.31|5031.31|0
1590753000000|2020-05-29 11:50:00|5037.88|5037.88|5040.32|5040.32|5042.21|5042.21|5036.22|5036.22|0
1590753300000|2020-05-29 11:55:00|5038.95|5038.95|5039.76|5039.76|5040.89|5040.89|5038.26|5038.26|0
1590753600000|2020-05-29 12:00:00|5039.07|5039.07|5040.7|5040.7|5043.99|5043.99|5039.07|5039.07|0
1590753900000|2020-05-29 12:05:00|5040.59|5040.59|5046.36|5046.36|5048.59|5048.59|5039.79|5039.79|0
1590754200000|2020-05-29 12:10:00|5047.04|5047.04|5042.31|5042.31|5047.04|5047.04|5042.02|5042.02|0
1590754500000|2020-05-29 12:15:00|5042.44|5042.44|5050.79|5050.79|5050.79|5050.79|5041.96|5041.96|0
1590754800000|2020-05-29 12:20:00|5050.55|5050.55|5065.97|5065.97|5066.88|5066.88|5048.3|5048.3|0
1590755100000|2020-05-29 12:25:00|5065.91|5065.91|5073.7|5073.7|5073.7|5073.7|5064.85|5064.85|0
1590755400000|2020-05-29 12:30:00|5073.18|5073.18|5074.69|5074.69|5076.59|5076.59|5070.49|5070.49|0
1590755700000|2020-05-29 12:35:00|5074.75|5074.75|5070.04|5070.04|5075.84|5075.84|5069.74|5069.74|0
1590756000000|2020-05-29 12:40:00|5070.51|5070.51|5056.41|5056.41|5070.6|5070.6|5055.66|5055.66|0
1590756300000|2020-05-29 12:45:00|5056.2|5056.2|5056.96|5056.96|5060.36|5060.36|5052.42|5052.42|0
1590756600000|2020-05-29 12:50:00|5055.59|5055.59|5059.25|5059.25|5063.04|5063.04|5053.87|5053.87|0
1590756900000|2020-05-29 12:55:00|5059.14|5059.14|5053.51|5053.51|5063.05|5063.05|5052.71|5052.71|0
1590757200000|2020-05-29 13:00:00|5053.37|5053.37|5052.35|5052.35|5056.73|5056.73|5051.4|5051.4|0
1590757500000|2020-05-29 13:05:00|5053.04|5053.04|5051.72|5051.72|5053.73|5053.73|5048.76|5048.76|0
1590757800000|2020-05-29 13:10:00|5051.51|5051.51|5050|5050|5051.51|5051.51|5047.55|5047.55|0
1590758100000|2020-05-29 13:15:00|5050.68|5050.68|5045.91|5045.91|5051.8|5051.8|5045.32|5045.32|0
1590758400000|2020-05-29 13:20:00|5046.08|5046.08|5044.95|5044.95|5048.06|5048.06|5042.86|5042.86|0
1590758700000|2020-05-29 13:25:00|5045.16|5045.16|5043.54|5043.54|5046.79|5046.79|5040.12|5040.12|0
1590759000000|2020-05-29 13:30:00|5043.27|5043.27|5038.29|5038.29|5046.17|5046.17|5034.29|5034.29|0
1590759300000|2020-05-29 13:35:00|5038.98|5038.98|5024.71|5024.71|5039.69|5039.69|5022.25|5022.25|0
1590759600000|2020-05-29 13:40:00|5024.51|5024.51|5037.76|5037.76|5042.03|5042.03|5024.51|5024.51|0
1590759900000|2020-05-29 13:45:00|5037.49|5037.49|5047.69|5047.69|5047.69|5047.69|5037.37|5037.37|0
1590760200000|2020-05-29 13:50:00|5047|5047|5051.43|5051.43|5052.23|5052.23|5046.87|5046.87|0
1590760500000|2020-05-29 13:55:00|5051.38|5051.38|5043.44|5043.44|5055.84|5055.84|5043.44|5043.44|0
1590760800000|2020-05-29 14:00:00|5043.73|5043.73|5056.48|5056.48|5061.69|5061.69|5043.73|5043.73|0
1590761100000|2020-05-29 14:05:00|5056.31|5056.31|5056.6|5056.6|5063.28|5063.28|5055.02|5055.02|0
1590761400000|2020-05-29 14:10:00|5055.92|5055.92|5058.11|5058.11|5063.23|5063.23|5055.92|5055.92|0
1590761700000|2020-05-29 14:15:00|5058.05|5058.05|5047.95|5047.95|5060.41|5060.41|5047.9|5047.9|0
1590762000000|2020-05-29 14:20:00|5048|5048|5054.39|5054.39|5054.39|5054.39|5046.2|5046.2|0
1590762300000|2020-05-29 14:25:00|5054.33|5054.33|5044.45|5044.45|5059.71|5059.71|5044.45|5044.45|0
1590762600000|2020-05-29 14:30:00|5044.4|5044.4|5045.24|5045.24|5050.54|5050.54|5042.71|5042.71|0
1590762900000|2020-05-29 14:35:00|5045.93|5045.93|5037.85|5037.85|5046.49|5046.49|5035.32|5035.32|0
1590763200000|2020-05-29 14:40:00|5037.79|5037.79|5037.59|5037.59|5042.66|5042.66|5037.22|5037.22|0
1590763500000|2020-05-29 14:45:00|5036.91|5036.91|5035.49|5035.49|5039.4|5039.4|5033.07|5033.07|0
1590763800000|2020-05-29 14:50:00|5035.73|5035.73|5038.74|5038.74|5039.61|5039.61|5034.65|5034.65|0
1590764100000|2020-05-29 14:55:00|5038.05|5038.05|5036.83|5036.83|5040.86|5040.86|5034.02|5034.02|0
1590764400000|2020-05-29 15:00:00|5036.97|5036.97|5040.03|5040.03|5042.1|5042.1|5036.97|5036.97|0
1590764700000|2020-05-29 15:05:00|5039.98|5039.98|5040.96|5040.96|5048.19|5048.19|5037.87|5037.87|0
1590765000000|2020-05-29 15:10:00|5041.02|5041.02|5040.1|5040.1|5041.23|5041.23|5038.67|5038.67|0
1590765300000|2020-05-29 15:15:00|5040.15|5040.15|5038.49|5038.49|5043.38|5043.38|5038.11|5038.11|0
1590765600000|2020-05-29 15:20:00|5038.6|5038.6|5038.63|5038.63|5042.5|5042.5|5038.43|5038.43|0
1590765900000|2020-05-29 15:25:00|5038.34|5038.34|5024.32|5024.32|5038.34|5038.34|5024.03|5024.03|0
1590995700000|2020-06-01 07:15:00|5057.24|5057.24|5063.42|5063.42|5065.72|5065.72|5055.38|5055.38|0
1590996000000|2020-06-01 07:20:00|5063.89|5063.89|5074.85|5074.85|5075.06|5075.06|5062.27|5062.27|0
1590996300000|2020-06-01 07:25:00|5074.97|5074.97|5075.41|5075.41|5083.81|5083.81|5074.91|5074.91|0
1590996600000|2020-06-01 07:30:00|5075.64|5075.64|5075.87|5075.87|5080.65|5080.65|5074.89|5074.89|0
1590996900000|2020-06-01 07:35:00|5075.7|5075.7|5066.83|5066.83|5075.7|5075.7|5063.04|5063.04|0
1590997200000|2020-06-01 07:40:00|5064.49|5064.49|5074.35|5074.35|5075.95|5075.95|5062.43|5062.43|0
1590997500000|2020-06-01 07:45:00|5074.29|5074.29|5071.74|5071.74|5075.06|5075.06|5068.02|5068.02|0
1590997800000|2020-06-01 07:50:00|5072.08|5072.08|5067.94|5067.94|5072.66|5072.66|5067.56|5067.56|0
1590998100000|2020-06-01 07:55:00|5067.26|5067.26|5074.89|5074.89|5074.89|5074.89|5067.14|5067.14|0
1590998400000|2020-06-01 08:00:00|5075.1|5075.1|5074.96|5074.96|5077.84|5077.84|5073.07|5073.07|0
1590998700000|2020-06-01 08:05:00|5074.91|5074.91|5065.63|5065.63|5076.13|5076.13|5057.77|5057.77|0
1590999000000|2020-06-01 08:10:00|5064.94|5064.94|5066.56|5066.56|5066.83|5066.83|5060.24|5060.24|0
1590999300000|2020-06-01 08:15:00|5066.79|5066.79|5062.02|5062.02|5067.48|5067.48|5056.23|5056.23|0
1590999600000|2020-06-01 08:20:00|5062.71|5062.71|5065.53|5065.53|5067.22|5067.22|5062.71|5062.71|0
1590999900000|2020-06-01 08:25:00|5065.2|5065.2|5076.22|5076.22|5076.47|5076.47|5065.06|5065.06|0
1591000200000|2020-06-01 08:30:00|5074.85|5074.85|5064.42|5064.42|5077.04|5077.04|5063.05|5063.05|0
1591000500000|2020-06-01 08:35:00|5063.74|5063.74|5066.51|5066.51|5067.83|5067.83|5063.57|5063.57|0
1591000800000|2020-06-01 08:40:00|5066.38|5066.38|5070.89|5070.89|5072.84|5072.84|5065.77|5065.77|0
1591001100000|2020-06-01 08:45:00|5071.58|5071.58|5076.54|5076.54|5076.54|5076.54|5070.21|5070.21|0
1591001400000|2020-06-01 08:50:00|5077.23|5077.23|5081.73|5081.73|5084.86|5084.86|5076.54|5076.54|0
1591001700000|2020-06-01 08:55:00|5081.49|5081.49|5081.45|5081.45|5087.33|5087.33|5081.45|5081.45|0
1591002000000|2020-06-01 09:00:00|5080.08|5080.08|5083.34|5083.34|5084.99|5084.99|5079.55|5079.55|0
1591002300000|2020-06-01 09:05:00|5086.08|5086.08|5081.68|5081.68|5086.08|5086.08|5081.41|5081.41|0
1591002600000|2020-06-01 09:10:00|5081.26|5081.26|5082.67|5082.67|5086.82|5086.82|5081.19|5081.19|0
1591002900000|2020-06-01 09:15:00|5082.44|5082.44|5074.04|5074.04|5082.44|5082.44|5074.04|5074.04|0
1591003200000|2020-06-01 09:20:00|5074.22|5074.22|5069.79|5069.79|5074.7|5074.7|5069.68|5069.68|0
1591003500000|2020-06-01 09:25:00|5069.91|5069.91|5070.16|5070.16|5072.67|5072.67|5066.91|5066.91|0
1591003800000|2020-06-01 09:30:00|5070.3|5070.3|5068.23|5068.23|5070.43|5070.43|5067.43|5067.43|0
1591004100000|2020-06-01 09:35:00|5068|5068|5070.41|5070.41|5070.41|5070.41|5066.41|5066.41|0
1591004400000|2020-06-01 09:40:00|5068.36|5068.36|5071.65|5071.65|5071.65|5071.65|5067.58|5067.58|0
1591004700000|2020-06-01 09:45:00|5071.71|5071.71|5076|5076|5076.93|5076.93|5071.65|5071.65|0
1591005000000|2020-06-01 09:50:00|5075.3|5075.3|5074.05|5074.05|5075.3|5075.3|5072.63|5072.63|0
1591005300000|2020-06-01 09:55:00|5073.37|5073.37|5074.08|5074.08|5074.08|5074.08|5072.23|5072.23|0
1591005600000|2020-06-01 10:00:00|5072.21|5072.21|5072.24|5072.24|5073.45|5073.45|5071.23|5071.23|0
1591005900000|2020-06-01 10:05:00|5072.35|5072.35|5076.43|5076.43|5077.53|5077.53|5072.35|5072.35|0
1591006200000|2020-06-01 10:10:00|5076.64|5076.64|5080.69|5080.69|5080.69|5080.69|5076.64|5076.64|0
1591006500000|2020-06-01 10:15:00|5080.42|5080.42|5079.76|5079.76|5080.55|5080.55|5078.39|5078.39|0
1591006800000|2020-06-01 10:20:00|5080.55|5080.55|5085.44|5085.44|5085.44|5085.44|5080.55|5080.55|0
1591007100000|2020-06-01 10:25:00|5085.61|5085.61|5086.47|5086.47|5086.53|5086.53|5084.92|5084.92|0
1591007400000|2020-06-01 10:30:00|5087.84|5087.84|5079.05|5079.05|5087.91|5087.91|5074.85|5074.85|0
1591007700000|2020-06-01 10:35:00|5079|5079|5077|5077|5079|5079|5075.76|5075.76|0
1591008000000|2020-06-01 10:40:00|5076.94|5076.94|5071.31|5071.31|5076.94|5076.94|5071.13|5071.13|0
1591008300000|2020-06-01 10:45:00|5070.96|5070.96|5069.79|5069.79|5073.85|5073.85|5069.67|5069.67|0
1591008600000|2020-06-01 10:50:00|5069.68|5069.68|5069.49|5069.49|5069.68|5069.68|5067.14|5067.14|0
1591008900000|2020-06-01 10:55:00|5070.17|5070.17|5076.78|5076.78|5076.78|5076.78|5070.17|5070.17|0
1591009200000|2020-06-01 11:00:00|5077.4|5077.4|5082.09|5082.09|5085.32|5085.32|5076.01|5076.01|0
1591009500000|2020-06-01 11:05:00|5081.92|5081.92|5082.43|5082.43|5082.43|5082.43|5079.53|5079.53|0
1591009800000|2020-06-01 11:10:00|5081.74|5081.74|5082.14|5082.14|5082.14|5082.14|5079.59|5079.59|0
1591010100000|2020-06-01 11:15:00|5082.26|5082.26|5080.72|5080.72|5082.37|5082.37|5079.34|5079.34|0
1591010400000|2020-06-01 11:20:00|5080.58|5080.58|5075.88|5075.88|5080.72|5080.72|5075.88|5075.88|0
1591010700000|2020-06-01 11:25:00|5076.56|5076.56|5078.59|5078.59|5078.59|5078.59|5075.4|5075.4|0
1591011000000|2020-06-01 11:30:00|5078.45|5078.45|5077.03|5077.03|5079.43|5079.43|5077.03|5077.03|0
1591011300000|2020-06-01 11:35:00|5076.97|5076.97|5073.55|5073.55|5077.86|5077.86|5072.91|5072.91|0
1591011600000|2020-06-01 11:40:00|5074.23|5074.23|5070.22|5070.22|5074.37|5074.37|5070.22|5070.22|0
1591011900000|2020-06-01 11:45:00|5070.35|5070.35|5071.87|5071.87|5072.55|5072.55|5069.73|5069.73|0
1591012200000|2020-06-01 11:50:00|5071.69|5071.69|5067.74|5067.74|5072.81|5072.81|5067.24|5067.24|0
1591012500000|2020-06-01 11:55:00|5067.91|5067.91|5058.1|5058.1|5068.59|5068.59|5058.1|5058.1|0
1591012800000|2020-06-01 12:00:00|5057.36|5057.36|5058.02|5058.02|5060.29|5060.29|5054.2|5054.2|0
1591013100000|2020-06-01 12:05:00|5058.08|5058.08|5058.59|5058.59|5061.87|5061.87|5057.9|5057.9|0
1591013400000|2020-06-01 12:10:00|5058.53|5058.53|5056.91|5056.91|5058.53|5058.53|5053.76|5053.76|0
1591013700000|2020-06-01 12:15:00|5057.14|5057.14|5052.49|5052.49|5057.14|5057.14|5050.75|5050.75|0
1591014000000|2020-06-01 12:20:00|5052.29|5052.29|5060.28|5060.28|5060.28|5060.28|5051.36|5051.36|0
1591014300000|2020-06-01 12:25:00|5060.33|5060.33|5056.85|5056.85|5061.29|5061.29|5056.85|5056.85|0
1591014600000|2020-06-01 12:30:00|5057.11|5057.11|5061.07|5061.07|5062.66|5062.66|5056.5|5056.5|0
1591014900000|2020-06-01 12:35:00|5061.02|5061.02|5068.5|5068.5|5071.69|5071.69|5061.02|5061.02|0
1591015200000|2020-06-01 12:40:00|5068.36|5068.36|5063.27|5063.27|5068.36|5068.36|5062.7|5062.7|0
1591015500000|2020-06-01 12:45:00|5063.16|5063.16|5065.62|5065.62|5066.47|5066.47|5061.27|5061.27|0
1591015800000|2020-06-01 12:50:00|5064.24|5064.24|5060.35|5060.35|5064.24|5064.24|5060.16|5060.16|0
1591016100000|2020-06-01 12:55:00|5060.48|5060.48|5057.41|5057.41|5060.98|5060.98|5057.01|5057.01|0
1591016400000|2020-06-01 13:00:00|5056.49|5056.49|5059.79|5059.79|5060.56|5060.56|5056.11|5056.11|0
1591016700000|2020-06-01 13:05:00|5061.16|5061.16|5060.71|5060.71|5066.66|5066.66|5059.53|5059.53|0
1591017000000|2020-06-01 13:10:00|5060.94|5060.94|5062.25|5062.25|5064.59|5064.59|5060.94|5060.94|0
1591017300000|2020-06-01 13:15:00|5060.87|5060.87|5064.67|5064.67|5064.82|5064.82|5060.36|5060.36|0
1591017600000|2020-06-01 13:20:00|5064.9|5064.9|5066.16|5066.16|5067.12|5067.12|5064.36|5064.36|0
1591017900000|2020-06-01 13:25:00|5066.28|5066.28|5065.65|5065.65|5071.3|5071.3|5065.25|5065.25|0
1591018200000|2020-06-01 13:30:00|5066.34|5066.34|5064.52|5064.52|5067.89|5067.89|5061.82|5061.82|0
1591018500000|2020-06-01 13:35:00|5064.28|5064.28|5066.85|5066.85|5068.26|5068.26|5062.56|5062.56|0
1591018800000|2020-06-01 13:40:00|5066.91|5066.91|5073.45|5073.45|5073.59|5073.59|5066.4|5066.4|0
1591019100000|2020-06-01 13:45:00|5073.25|5073.25|5070.27|5070.27|5073.82|5073.82|5070.27|5070.27|0
1591019400000|2020-06-01 13:50:00|5068.9|5068.9|5061.71|5061.71|5070.08|5070.08|5061.48|5061.48|0
1591019700000|2020-06-01 13:55:00|5061.88|5061.88|5053.63|5053.63|5062.27|5062.27|5052.83|5052.83|0
1591020000000|2020-06-01 14:00:00|5054.32|5054.32|5052.28|5052.28|5059.38|5059.38|5048.35|5048.35|0
1591020300000|2020-06-01 14:05:00|5052.08|5052.08|5049.09|5049.09|5052.49|5052.49|5048.86|5048.86|0
1591020600000|2020-06-01 14:10:00|5048.96|5048.96|5058.69|5058.69|5060.35|5060.35|5048.51|5048.51|0
1591020900000|2020-06-01 14:15:00|5059.38|5059.38|5060.24|5060.24|5061.88|5061.88|5057.44|5057.44|0
1591021200000|2020-06-01 14:20:00|5060.13|5060.13|5067.26|5067.26|5068.45|5068.45|5059.93|5059.93|0
1591021500000|2020-06-01 14:25:00|5068.63|5068.63|5065.69|5065.69|5073.87|5073.87|5065.69|5065.69|0
1591021800000|2020-06-01 14:30:00|5065.83|5065.83|5073.57|5073.57|5076.22|5076.22|5065.83|5065.83|0
1591022100000|2020-06-01 14:35:00|5071.51|5071.51|5065.71|5065.71|5071.51|5071.51|5065.71|5065.71|0
1591022400000|2020-06-01 14:40:00|5065.59|5065.59|5064.83|5064.83|5069.93|5069.93|5064.09|5064.09|0
1591022700000|2020-06-01 14:45:00|5064.56|5064.56|5062.77|5062.77|5065.79|5065.79|5061.86|5061.86|0
1591023000000|2020-06-01 14:50:00|5062.97|5062.97|5063.87|5063.87|5063.87|5063.87|5061.74|5061.74|0
1591023300000|2020-06-01 14:55:00|5064.1|5064.1|5063.12|5063.12|5066.21|5066.21|5062.2|5062.2|0
1591023600000|2020-06-01 15:00:00|5063|5063|5065.47|5065.47|5067.69|5067.69|5060.46|5060.46|0
1591023900000|2020-06-01 15:05:00|5065.42|5065.42|5067.81|5067.81|5067.81|5067.81|5063.2|5063.2|0
1591024200000|2020-06-01 15:10:00|5068.5|5068.5|5070.07|5070.07|5073.76|5073.76|5067.67|5067.67|0
1591024500000|2020-06-01 15:15:00|5070.01|5070.01|5075|5075|5076.58|5076.58|5068.16|5068.16|0
1591024800000|2020-06-01 15:20:00|5075.2|5075.2|5079.68|5079.68|5081.3|5081.3|5072.59|5072.59|0
1591025100000|2020-06-01 15:25:00|5079.44|5079.44|5082.04|5082.04|5083.31|5083.31|5075.26|5075.26|0
1591082100000|2020-06-02 07:15:00|5118.12|5118.12|5107.24|5107.24|5120.94|5120.94|5106.27|5106.27|0
1591082400000|2020-06-02 07:20:00|5107.01|5107.01|5093.55|5093.55|5107.01|5107.01|5093.55|5093.55|0
1591082700000|2020-06-02 07:25:00|5093.49|5093.49|5101.07|5101.07|5102.91|5102.91|5093.15|5093.15|0
1591083000000|2020-06-02 07:30:00|5099.7|5099.7|5087.19|5087.19|5099.94|5099.94|5085.78|5085.78|0
1591083300000|2020-06-02 07:35:00|5087.43|5087.43|5081.76|5081.76|5089.75|5089.75|5079.02|5079.02|0
1591083600000|2020-06-02 07:40:00|5082.23|5082.23|5080.44|5080.44|5082.23|5082.23|5077.08|5077.08|0
1591083900000|2020-06-02 07:45:00|5079.76|5079.76|5090|5090|5090|5090|5079.27|5079.27|0
1591084200000|2020-06-02 07:50:00|5090.23|5090.23|5082.87|5082.87|5091.83|5091.83|5082.87|5082.87|0
1591084500000|2020-06-02 07:55:00|5081.5|5081.5|5084.24|5084.24|5086.42|5086.42|5074.92|5074.92|0
1591084800000|2020-06-02 08:00:00|5085.61|5085.61|5091.82|5091.82|5091.82|5091.82|5084.75|5084.75|0
1591085100000|2020-06-02 08:05:00|5092.28|5092.28|5096.38|5096.38|5096.38|5096.38|5091.71|5091.71|0
1591085400000|2020-06-02 08:10:00|5097.06|5097.06|5105.43|5105.43|5105.43|5105.43|5097.06|5097.06|0
1591085700000|2020-06-02 08:15:00|5104.06|5104.06|5106.64|5106.64|5109.86|5109.86|5102.65|5102.65|0
1591086000000|2020-06-02 08:20:00|5106.43|5106.43|5105.91|5105.91|5106.43|5106.43|5102.21|5102.21|0
1591086300000|2020-06-02 08:25:00|5106.6|5106.6|5104.84|5104.84|5108.41|5108.41|5104.81|5104.81|0
1591086600000|2020-06-02 08:30:00|5104.03|5104.03|5098.25|5098.25|5104.03|5104.03|5095.63|5095.63|0
1591086900000|2020-06-02 08:35:00|5098.2|5098.2|5104.66|5104.66|5105.34|5105.34|5090.91|5090.91|0
1591087200000|2020-06-02 08:40:00|5105.34|5105.34|5107.64|5107.64|5113.58|5113.58|5104.41|5104.41|0
1591087500000|2020-06-02 08:45:00|5107.84|5107.84|5106.29|5106.29|5112.95|5112.95|5106.29|5106.29|0
1591087800000|2020-06-02 08:50:00|5105.6|5105.6|5103.87|5103.87|5106.5|5106.5|5099.67|5099.67|0
1591088100000|2020-06-02 08:55:00|5104.05|5104.05|5109.09|5109.09|5109.09|5109.09|5101.87|5101.87|0
1591088400000|2020-06-02 09:00:00|5109.78|5109.78|5123.63|5123.63|5128.21|5128.21|5108.26|5108.26|0
1591088700000|2020-06-02 09:05:00|5123.51|5123.51|5121.22|5121.22|5124.09|5124.09|5119.48|5119.48|0
1591089000000|2020-06-02 09:10:00|5120.99|5120.99|5112.78|5112.78|5120.99|5120.99|5110.99|5110.99|0
1591089300000|2020-06-02 09:15:00|5112.55|5112.55|5121.43|5121.43|5121.64|5121.64|5112.55|5112.55|0
1591089600000|2020-06-02 09:20:00|5121.2|5121.2|5121.57|5121.57|5121.57|5121.57|5116.42|5116.42|0
1591089900000|2020-06-02 09:25:00|5122.26|5122.26|5126.06|5126.06|5129.69|5129.69|5122.26|5122.26|0
1591090200000|2020-06-02 09:30:00|5126|5126|5146.9|5146.9|5147|5147|5125.89|5125.89|0
1591090500000|2020-06-02 09:35:00|5146.21|5146.21|5146.22|5146.22|5151.28|5151.28|5146|5146|0
1591090800000|2020-06-02 09:40:00|5146.02|5146.02|5138.43|5138.43|5147.7|5147.7|5137.51|5137.51|0
1591091100000|2020-06-02 09:45:00|5138.54|5138.54|5135.95|5135.95|5140.09|5140.09|5135.95|5135.95|0
1591091400000|2020-06-02 09:50:00|5135.26|5135.26|5136.55|5136.55|5138.83|5138.83|5133.75|5133.75|0
1591091700000|2020-06-02 09:55:00|5136.42|5136.42|5144.89|5144.89|5145.81|5145.81|5136.42|5136.42|0
1591092000000|2020-06-02 10:00:00|5144.75|5144.75|5145.85|5145.85|5148.82|5148.82|5141.5|5141.5|0
1591092300000|2020-06-02 10:05:00|5145.17|5145.17|5149.68|5149.68|5150.02|5150.02|5144.48|5144.48|0
1591092600000|2020-06-02 10:10:00|5149.85|5149.85|5152.04|5152.04|5152.96|5152.96|5147.87|5147.87|0
1591092900000|2020-06-02 10:15:00|5152.73|5152.73|5147.95|5147.95|5154.1|5154.1|5147.84|5147.84|0
1591093200000|2020-06-02 10:20:00|5148.18|5148.18|5157.41|5157.41|5157.53|5157.53|5148.08|5148.08|0
1591093500000|2020-06-02 10:25:00|5156.73|5156.73|5154.14|5154.14|5160.57|5160.57|5153.46|5153.46|0
1591093800000|2020-06-02 10:30:00|5154.31|5154.31|5151.4|5151.4|5155.36|5155.36|5151.4|5151.4|0
1591094100000|2020-06-02 10:35:00|5151|5151|5152.75|5152.75|5152.75|5152.75|5144.88|5144.88|0
1591094400000|2020-06-02 10:40:00|5152.07|5152.07|5145.53|5145.53|5153.55|5153.55|5145.53|5145.53|0
1591094700000|2020-06-02 10:45:00|5146.21|5146.21|5144.18|5144.18|5148.11|5148.11|5141.96|5141.96|0
1591095000000|2020-06-02 10:50:00|5143.77|5143.77|5142.42|5142.42|5144.11|5144.11|5140.1|5140.1|0
1591095300000|2020-06-02 10:55:00|5141.74|5141.74|5135.07|5135.07|5142.23|5142.23|5134.28|5134.28|0
1591095600000|2020-06-02 11:00:00|5135.2|5135.2|5144.17|5144.17|5144.51|5144.51|5133.24|5133.24|0
1591095900000|2020-06-02 11:05:00|5143.49|5143.49|5144.84|5144.84|5144.84|5144.84|5142.2|5142.2|0
1591096200000|2020-06-02 11:10:00|5145.11|5145.11|5153.46|5153.46|5153.46|5153.46|5145.11|5145.11|0
1591096500000|2020-06-02 11:15:00|5152.09|5152.09|5153.62|5153.62|5154.35|5154.35|5150.66|5150.66|0
1591096800000|2020-06-02 11:20:00|5153.34|5153.34|5145.57|5145.57|5153.34|5153.34|5144.7|5144.7|0
1591097100000|2020-06-02 11:25:00|5145.45|5145.45|5138.98|5138.98|5146.93|5146.93|5138.98|5138.98|0
1591097400000|2020-06-02 11:30:00|5138.84|5138.84|5138.47|5138.47|5140.95|5140.95|5136.64|5136.64|0
1591097700000|2020-06-02 11:35:00|5138|5138|5136.4|5136.4|5139.16|5139.16|5134.08|5134.08|0
1591098000000|2020-06-02 11:40:00|5136.34|5136.34|5137.51|5137.51|5137.51|5137.51|5135.35|5135.35|0
1591098300000|2020-06-02 11:45:00|5136.83|5136.83|5137.5|5137.5|5139.92|5139.92|5136.64|5136.64|0
1591098600000|2020-06-02 11:50:00|5137.32|5137.32|5127.64|5127.64|5137.5|5137.5|5126.96|5126.96|0
1591098900000|2020-06-02 11:55:00|5127.38|5127.38|5124.87|5124.87|5127.38|5127.38|5123.33|5123.33|0
1591099200000|2020-06-02 12:00:00|5124.74|5124.74|5125.58|5125.58|5125.58|5125.58|5123.9|5123.9|0
1591099500000|2020-06-02 12:05:00|5125.52|5125.52|5118.14|5118.14|5126.25|5126.25|5118.14|5118.14|0
1591099800000|2020-06-02 12:10:00|5119.12|5119.12|5122.51|5122.51|5123.69|5123.69|5118.88|5118.88|0
1591100100000|2020-06-02 12:15:00|5122.27|5122.27|5130.23|5130.23|5132.52|5132.52|5120.93|5120.93|0
1591100400000|2020-06-02 12:20:00|5130.29|5130.29|5135.83|5135.83|5136.65|5136.65|5128.27|5128.27|0
1591100700000|2020-06-02 12:25:00|5134.02|5134.02|5133.4|5133.4|5136.08|5136.08|5129.61|5129.61|0
1591101000000|2020-06-02 12:30:00|5133.23|5133.23|5137.58|5137.58|5138.26|5138.26|5133.23|5133.23|0
1591101300000|2020-06-02 12:35:00|5137.85|5137.85|5138.37|5138.37|5138.92|5138.92|5133.03|5133.03|0
1591101600000|2020-06-02 12:40:00|5139.74|5139.74|5133.94|5133.94|5140.68|5140.68|5132.81|5132.81|0
1591101900000|2020-06-02 12:45:00|5134.07|5134.07|5134.47|5134.47|5137.71|5137.71|5133.78|5133.78|0
1591102200000|2020-06-02 12:50:00|5134.7|5134.7|5135.55|5135.55|5138.29|5138.29|5133.32|5133.32|0
1591102500000|2020-06-02 12:55:00|5135.66|5135.66|5135.09|5135.09|5138.05|5138.05|5135.09|5135.09|0
1591102800000|2020-06-02 13:00:00|5134.4|5134.4|5139.61|5139.61|5139.61|5139.61|5134.4|5134.4|0
1591103100000|2020-06-02 13:05:00|5139.82|5139.82|5146.74|5146.74|5146.95|5146.95|5139.82|5139.82|0
1591103400000|2020-06-02 13:10:00|5146.98|5146.98|5142.34|5142.34|5147.34|5147.34|5140.7|5140.7|0
1591103700000|2020-06-02 13:15:00|5143.03|5143.03|5144.4|5144.4|5144.81|5144.81|5141.69|5141.69|0
1591104000000|2020-06-02 13:20:00|5144.26|5144.26|5138.55|5138.55|5144.26|5144.26|5138.55|5138.55|0
1591104300000|2020-06-02 13:25:00|5138.41|5138.41|5133.08|5133.08|5138.41|5138.41|5132.17|5132.17|0
1591104600000|2020-06-02 13:30:00|5135.14|5135.14|5127.78|5127.78|5135.14|5135.14|5124.52|5124.52|0
1591104900000|2020-06-02 13:35:00|5127.09|5127.09|5129.39|5129.39|5131.42|5131.42|5123.42|5123.42|0
1591105200000|2020-06-02 13:40:00|5129.51|5129.51|5121.99|5121.99|5129.71|5129.71|5118.83|5118.83|0
1591105500000|2020-06-02 13:45:00|5121.3|5121.3|5114.41|5114.41|5121.3|5121.3|5111.71|5111.71|0
1591105800000|2020-06-02 13:50:00|5113.73|5113.73|5115.86|5115.86|5120.22|5120.22|5113.13|5113.13|0
1591106100000|2020-06-02 13:55:00|5116.13|5116.13|5114.69|5114.69|5119.31|5119.31|5113.89|5113.89|0
1591106400000|2020-06-02 14:00:00|5115.23|5115.23|5120.32|5120.32|5120.32|5120.32|5108.2|5108.2|0
1591106700000|2020-06-02 14:05:00|5120.2|5120.2|5120.26|5120.26|5121.12|5121.12|5116.98|5116.98|0
1591107000000|2020-06-02 14:10:00|5120.37|5120.37|5116.43|5116.43|5120.49|5120.49|5114.22|5114.22|0
1591107300000|2020-06-02 14:15:00|5117.8|5117.8|5116.43|5116.43|5118.93|5118.93|5115.13|5115.13|0
1591107600000|2020-06-02 14:20:00|5117.11|5117.11|5116.57|5116.57|5120.02|5120.02|5114.83|5114.83|0
1591107900000|2020-06-02 14:25:00|5116.71|5116.71|5116.76|5116.76|5117.88|5117.88|5113.4|5113.4|0
1591108200000|2020-06-02 14:30:00|5116.55|5116.55|5118.45|5118.45|5125.65|5125.65|5115.3|5115.3|0
1591108500000|2020-06-02 14:35:00|5118.33|5118.33|5114.06|5114.06|5121.36|5121.36|5111.48|5111.48|0
1591108800000|2020-06-02 14:40:00|5114.18|5114.18|5114.28|5114.28|5121.27|5121.27|5114.18|5114.18|0
1591109100000|2020-06-02 14:45:00|5113.59|5113.59|5109.08|5109.08|5115.33|5115.33|5109.08|5109.08|0
1591109400000|2020-06-02 14:50:00|5107.71|5107.71|5110.59|5110.59|5113.53|5113.53|5107.02|5107.02|0
1591109700000|2020-06-02 14:55:00|5110.72|5110.72|5115.53|5115.53|5115.53|5115.53|5109.7|5109.7|0
1591110000000|2020-06-02 15:00:00|5115.35|5115.35|5103.22|5103.22|5118.64|5118.64|5099.61|5099.61|0
1591110300000|2020-06-02 15:05:00|5102.54|5102.54|5114.3|5114.3|5114.3|5114.3|5097.04|5097.04|0
1591110600000|2020-06-02 15:10:00|5113.61|5113.61|5111.31|5111.31|5113.61|5113.61|5104.91|5104.91|0
1591110900000|2020-06-02 15:15:00|5111.18|5111.18|5106.68|5106.68|5112.5|5112.5|5103.29|5103.29|0
1591111200000|2020-06-02 15:20:00|5107.36|5107.36|5104.56|5104.56|5111.37|5111.37|5103.88|5103.88|0
1591111500000|2020-06-02 15:25:00|5103.88|5103.88|5110.21|5110.21|5114.92|5114.92|5103.08|5103.08|0
1591168500000|2020-06-03 07:15:00|5135.75|5135.75|5132.79|5132.79|5139.91|5139.91|5132.79|5132.79|0
1591168800000|2020-06-03 07:20:00|5131.85|5131.85|5134.14|5134.14|5138.09|5138.09|5130.37|5130.37|0
1591169100000|2020-06-03 07:25:00|5134.81|5134.81|5140.1|5140.1|5140.95|5140.95|5133.33|5133.33|0
1591169400000|2020-06-03 07:30:00|5140.16|5140.16|5139.85|5139.85|5143.35|5143.35|5138.47|5138.47|0
1591169700000|2020-06-03 07:35:00|5139.18|5139.18|5138.78|5138.78|5139.81|5139.81|5131.05|5131.05|0
1591170000000|2020-06-03 07:40:00|5140.15|5140.15|5135.61|5135.61|5140.16|5140.16|5134.83|5134.83|0
1591170300000|2020-06-03 07:45:00|5134.92|5134.92|5135.34|5135.34|5136.78|5136.78|5125.86|5125.86|0
1591170600000|2020-06-03 07:50:00|5137.81|5137.81|5137.56|5137.56|5140.37|5140.37|5134.7|5134.7|0
1591170900000|2020-06-03 07:55:00|5137.29|5137.29|5141.2|5141.2|5142.29|5142.29|5133.19|5133.19|0
1591171200000|2020-06-03 08:00:00|5139.14|5139.14|5139.97|5139.97|5142.6|5142.6|5137.97|5137.97|0
1591171500000|2020-06-03 08:05:00|5140.2|5140.2|5133.95|5133.95|5140.49|5140.49|5131.04|5131.04|0
1591171800000|2020-06-03 08:10:00|5133.72|5133.72|5131.96|5131.96|5136.52|5136.52|5131.16|5131.16|0
1591172100000|2020-06-03 08:15:00|5132.16|5132.16|5135.94|5135.94|5135.94|5135.94|5126.66|5126.66|0
1591172400000|2020-06-03 08:20:00|5136.62|5136.62|5146.31|5146.31|5146.31|5146.31|5136.62|5136.62|0
1591172700000|2020-06-03 08:25:00|5146.37|5146.37|5151.35|5151.35|5155.91|5155.91|5146|5146|0
1591173000000|2020-06-03 08:30:00|5151.3|5151.3|5154.34|5154.34|5158.53|5158.53|5147.7|5147.7|0
1591173300000|2020-06-03 08:35:00|5154.2|5154.2|5154.9|5154.9|5155.43|5155.43|5148.23|5148.23|0
1591173600000|2020-06-03 08:40:00|5154.84|5154.84|5159|5159|5159|5159|5151.97|5151.97|0
1591173900000|2020-06-03 08:45:00|5159.23|5159.23|5152.32|5152.32|5160.48|5160.48|5151.63|5151.63|0
1591174200000|2020-06-03 08:50:00|5152.38|5152.38|5151.34|5151.34|5154.52|5154.52|5148.36|5148.36|0
1591174500000|2020-06-03 08:55:00|5152.02|5152.02|5166.99|5166.99|5167.26|5167.26|5152.02|5152.02|0
1591174800000|2020-06-03 09:00:00|5166.75|5166.75|5165.75|5165.75|5167.24|5167.24|5162.52|5162.52|0
1591175100000|2020-06-03 09:05:00|5166.22|5166.22|5152.44|5152.44|5168.86|5168.86|5152.44|5152.44|0
1591175400000|2020-06-03 09:10:00|5153.12|5153.12|5149.07|5149.07|5153.81|5153.81|5146.27|5146.27|0
1591175700000|2020-06-03 09:15:00|5148.84|5148.84|5144.65|5144.65|5149.74|5149.74|5144.28|5144.28|0
1591176000000|2020-06-03 09:20:00|5145.02|5145.02|5143.03|5143.03|5145.36|5145.36|5142.31|5142.31|0
1591176300000|2020-06-03 09:25:00|5143.26|5143.26|5157.97|5157.97|5157.97|5157.97|5143.26|5143.26|0
1591176600000|2020-06-03 09:30:00|5157.29|5157.29|5158|5158|5162.27|5162.27|5157.01|5157.01|0
1591176900000|2020-06-03 09:35:00|5157.18|5157.18|5153.89|5153.89|5159.91|5159.91|5153.4|5153.4|0
1591177200000|2020-06-03 09:40:00|5154.58|5154.58|5151.94|5151.94|5157.68|5157.68|5149.06|5149.06|0
1591177500000|2020-06-03 09:45:00|5153.31|5153.31|5150.52|5150.52|5154.05|5154.05|5148.64|5148.64|0
1591177800000|2020-06-03 09:50:00|5150.69|5150.69|5153.84|5153.84|5157.07|5157.07|5150.69|5150.69|0
1591178100000|2020-06-03 09:55:00|5154.31|5154.31|5164.47|5164.47|5164.6|5164.6|5154.17|5154.17|0
1591178400000|2020-06-03 10:00:00|5165.85|5165.85|5167.7|5167.7|5167.93|5167.93|5159.12|5159.12|0
1591178700000|2020-06-03 10:05:00|5166.33|5166.33|5162.52|5162.52|5168.34|5168.34|5160.89|5160.89|0
1591179000000|2020-06-03 10:10:00|5162.05|5162.05|5160.49|5160.49|5162.05|5162.05|5159.41|5159.41|0
1591179300000|2020-06-03 10:15:00|5159.81|5159.81|5151.01|5151.01|5159.81|5159.81|5150.6|5150.6|0
1591179600000|2020-06-03 10:20:00|5150.32|5150.32|5148.08|5148.08|5150.44|5150.44|5146.42|5146.42|0
1591179900000|2020-06-03 10:25:00|5146.7|5146.7|5156.89|5156.89|5156.89|5156.89|5146.7|5146.7|0
1591180200000|2020-06-03 10:30:00|5156.95|5156.95|5161.95|5161.95|5161.95|5161.95|5156.95|5156.95|0
1591180500000|2020-06-03 10:35:00|5161.72|5161.72|5162.17|5162.17|5162.17|5162.17|5157.14|5157.14|0
1591180800000|2020-06-03 10:40:00|5162.44|5162.44|5160.56|5160.56|5162.73|5162.73|5157.31|5157.31|0
1591181100000|2020-06-03 10:45:00|5161.93|5161.93|5165.95|5165.95|5165.95|5165.95|5161.93|5161.93|0
1591181400000|2020-06-03 10:50:00|5166.64|5166.64|5170.82|5170.82|5170.87|5170.87|5164.56|5164.56|0
1591181700000|2020-06-03 10:55:00|5171.09|5171.09|5159.09|5159.09|5173.49|5173.49|5159.09|5159.09|0
1591182000000|2020-06-03 11:00:00|5160.01|5160.01|5152.86|5152.86|5160.01|5160.01|5152.26|5152.26|0
1591182300000|2020-06-03 11:05:00|5153.13|5153.13|5149.24|5149.24|5154.47|5154.47|5147.6|5147.6|0
1591182600000|2020-06-03 11:10:00|5148.56|5148.56|5147.56|5147.56|5149.25|5149.25|5145.54|5145.54|0
1591182900000|2020-06-03 11:15:00|5147.33|5147.33|5142.82|5142.82|5147.33|5147.33|5141.15|5141.15|0
1591183200000|2020-06-03 11:20:00|5143.05|5143.05|5141.32|5141.32|5147.03|5147.03|5138.75|5138.75|0
1591183500000|2020-06-03 11:25:00|5141.44|5141.44|5141.84|5141.84|5144.34|5144.34|5140.54|5140.54|0
1591183800000|2020-06-03 11:30:00|5142.05|5142.05|5141.14|5141.14|5144.54|5144.54|5140.63|5140.63|0
1591184100000|2020-06-03 11:35:00|5143.2|5143.2|5141.16|5141.16|5145.51|5145.51|5141.16|5141.16|0
1591184400000|2020-06-03 11:40:00|5141.37|5141.37|5143.22|5143.22|5143.83|5143.83|5141.17|5141.17|0
1591184700000|2020-06-03 11:45:00|5143.28|5143.28|5143.27|5143.27|5144.47|5144.47|5139.91|5139.91|0
1591185000000|2020-06-03 11:50:00|5143.38|5143.38|5146.35|5146.35|5147.5|5147.5|5141.49|5141.49|0
1591185300000|2020-06-03 11:55:00|5146.29|5146.29|5149.47|5149.47|5152.92|5152.92|5146.29|5146.29|0
1591185600000|2020-06-03 12:00:00|5148.1|5148.1|5144.81|5144.81|5148.1|5148.1|5144.66|5144.66|0
1591185900000|2020-06-03 12:05:00|5144.64|5144.64|5145.13|5145.13|5145.81|5145.81|5140.29|5140.29|0
1591186200000|2020-06-03 12:10:00|5145.48|5145.48|5148.75|5148.75|5148.75|5148.75|5145.06|5145.06|0
1591186500000|2020-06-03 12:15:00|5149.22|5149.22|5153.42|5153.42|5157.43|5157.43|5149.22|5149.22|0
1591186800000|2020-06-03 12:20:00|5153.53|5153.53|5153.82|5153.82|5158.87|5158.87|5153.24|5153.24|0
1591187100000|2020-06-03 12:25:00|5154.08|5154.08|5151.18|5151.18|5155.04|5155.04|5149.12|5149.12|0
1591187400000|2020-06-03 12:30:00|5149.81|5149.81|5145.53|5145.53|5150.09|5150.09|5145.29|5145.29|0
1591187700000|2020-06-03 12:35:00|5145.32|5145.32|5156.78|5156.78|5156.78|5156.78|5144.78|5144.78|0
1591188000000|2020-06-03 12:40:00|5157.47|5157.47|5161.53|5161.53|5163.86|5163.86|5157.47|5157.47|0
1591188300000|2020-06-03 12:45:00|5161.66|5161.66|5158.17|5158.17|5161.66|5161.66|5155.12|5155.12|0
1591188600000|2020-06-03 12:50:00|5158.44|5158.44|5159.03|5159.03|5161.84|5161.84|5156.27|5156.27|0
1591188900000|2020-06-03 12:55:00|5159.72|5159.72|5160.89|5160.89|5166.26|5166.26|5159.03|5159.03|0
1591189200000|2020-06-03 13:00:00|5160.72|5160.72|5165.25|5165.25|5166.74|5166.74|5159.59|5159.59|0
1591189500000|2020-06-03 13:05:00|5165.14|5165.14|5162.52|5162.52|5165.14|5165.14|5162.05|5162.05|0
1591189800000|2020-06-03 13:10:00|5162.38|5162.38|5158.56|5158.56|5164.45|5164.45|5157.48|5157.48|0
1591190100000|2020-06-03 13:15:00|5158.67|5158.67|5161.41|5161.41|5162.89|5162.89|5158.67|5158.67|0
1591190400000|2020-06-03 13:20:00|5161.3|5161.3|5159.21|5159.21|5162.02|5162.02|5155|5155|0
1591190700000|2020-06-03 13:25:00|5160.59|5160.59|5168.3|5168.3|5171.92|5171.92|5160.59|5160.59|0
1591191000000|2020-06-03 13:30:00|5167.61|5167.61|5173.88|5173.88|5174.35|5174.35|5161.46|5161.46|0
1591191300000|2020-06-03 13:35:00|5174.11|5174.11|5185.25|5185.25|5188.17|5188.17|5171.09|5171.09|0
1591191600000|2020-06-03 13:40:00|5185.93|5185.93|5193.58|5193.58|5198.29|5198.29|5185.06|5185.06|0
1591191900000|2020-06-03 13:45:00|5193.7|5193.7|5187.84|5187.84|5193.7|5193.7|5185.37|5185.37|0
1591192200000|2020-06-03 13:50:00|5187.96|5187.96|5197.26|5197.26|5197.26|5197.26|5187.56|5187.56|0
1591192500000|2020-06-03 13:55:00|5197.94|5197.94|5193.42|5193.42|5198.97|5198.97|5190.44|5190.44|0
1591192800000|2020-06-03 14:00:00|5193.25|5193.25|5197.8|5197.8|5201.84|5201.84|5191.01|5191.01|0
1591193100000|2020-06-03 14:05:00|5197.86|5197.86|5194.7|5194.7|5198.82|5198.82|5191.34|5191.34|0
1591193400000|2020-06-03 14:10:00|5194.93|5194.93|5200.43|5200.43|5202.75|5202.75|5194.93|5194.93|0
1591193700000|2020-06-03 14:15:00|5200.2|5200.2|5200.26|5200.26|5205.55|5205.55|5195.18|5195.18|0
1591194000000|2020-06-03 14:20:00|5200.5|5200.5|5196.68|5196.68|5202.87|5202.87|5194.54|5194.54|0
1591194300000|2020-06-03 14:25:00|5197.67|5197.67|5194.82|5194.82|5199.72|5199.72|5193.72|5193.72|0
1591194600000|2020-06-03 14:30:00|5194.53|5194.53|5216.18|5216.18|5216.86|5216.86|5194.35|5194.35|0
1591194900000|2020-06-03 14:35:00|5216.23|5216.23|5226.22|5226.22|5226.22|5226.22|5216.23|5216.23|0
1591195200000|2020-06-03 14:40:00|5225.54|5225.54|5236.02|5236.02|5236.02|5236.02|5225.4|5225.4|0
1591195500000|2020-06-03 14:45:00|5235.33|5235.33|5238.26|5238.26|5239.84|5239.84|5235.21|5235.21|0
1591195800000|2020-06-03 14:50:00|5239.48|5239.48|5214.89|5214.89|5241.15|5241.15|5214.38|5214.38|0
1591196100000|2020-06-03 14:55:00|5215.02|5215.02|5211.59|5211.59|5225.29|5225.29|5210.49|5210.49|0
1591196400000|2020-06-03 15:00:00|5211.19|5211.19|5227.37|5227.37|5228.21|5228.21|5209.47|5209.47|0
1591196700000|2020-06-03 15:05:00|5228.05|5228.05|5232.64|5232.64|5233.86|5233.86|5225.6|5225.6|0
1591197000000|2020-06-03 15:10:00|5231.95|5231.95|5236.72|5236.72|5241.04|5241.04|5230.39|5230.39|0
1591197300000|2020-06-03 15:15:00|5236.86|5236.86|5238.51|5238.51|5242.27|5242.27|5231.53|5231.53|0
1591197600000|2020-06-03 15:20:00|5238.4|5238.4|5233.78|5233.78|5238.4|5238.4|5229.12|5229.12|0
1591197900000|2020-06-03 15:25:00|5233.09|5233.09|5234.99|5234.99|5241.21|5241.21|5233.09|5233.09|0
1591168500000|2020-06-03 07:15:00|5135.75|5135.75|5132.79|5132.79|5139.91|5139.91|5132.79|5132.79|0
1591168800000|2020-06-03 07:20:00|5131.85|5131.85|5134.14|5134.14|5138.09|5138.09|5130.37|5130.37|0
1591169100000|2020-06-03 07:25:00|5134.81|5134.81|5140.1|5140.1|5140.95|5140.95|5133.33|5133.33|0
1591169400000|2020-06-03 07:30:00|5140.16|5140.16|5139.85|5139.85|5143.35|5143.35|5138.47|5138.47|0
1591169700000|2020-06-03 07:35:00|5139.18|5139.18|5138.78|5138.78|5139.81|5139.81|5131.05|5131.05|0
1591170000000|2020-06-03 07:40:00|5140.15|5140.15|5135.61|5135.61|5140.16|5140.16|5134.83|5134.83|0
1591170300000|2020-06-03 07:45:00|5134.92|5134.92|5135.34|5135.34|5136.78|5136.78|5125.86|5125.86|0
1591170600000|2020-06-03 07:50:00|5137.81|5137.81|5137.56|5137.56|5140.37|5140.37|5134.7|5134.7|0
1591170900000|2020-06-03 07:55:00|5137.29|5137.29|5141.2|5141.2|5142.29|5142.29|5133.19|5133.19|0
1591171200000|2020-06-03 08:00:00|5139.14|5139.14|5139.97|5139.97|5142.6|5142.6|5137.97|5137.97|0
1591171500000|2020-06-03 08:05:00|5140.2|5140.2|5133.95|5133.95|5140.49|5140.49|5131.04|5131.04|0
1591171800000|2020-06-03 08:10:00|5133.72|5133.72|5131.96|5131.96|5136.52|5136.52|5131.16|5131.16|0
1591172100000|2020-06-03 08:15:00|5132.16|5132.16|5135.94|5135.94|5135.94|5135.94|5126.66|5126.66|0
1591172400000|2020-06-03 08:20:00|5136.62|5136.62|5146.31|5146.31|5146.31|5146.31|5136.62|5136.62|0
1591172700000|2020-06-03 08:25:00|5146.37|5146.37|5151.35|5151.35|5155.91|5155.91|5146|5146|0
1591173000000|2020-06-03 08:30:00|5151.3|5151.3|5154.34|5154.34|5158.53|5158.53|5147.7|5147.7|0
1591173300000|2020-06-03 08:35:00|5154.2|5154.2|5154.9|5154.9|5155.43|5155.43|5148.23|5148.23|0
1591173600000|2020-06-03 08:40:00|5154.84|5154.84|5159|5159|5159|5159|5151.97|5151.97|0
1591173900000|2020-06-03 08:45:00|5159.23|5159.23|5152.32|5152.32|5160.48|5160.48|5151.63|5151.63|0
1591174200000|2020-06-03 08:50:00|5152.38|5152.38|5151.34|5151.34|5154.52|5154.52|5148.36|5148.36|0
1591174500000|2020-06-03 08:55:00|5152.02|5152.02|5166.99|5166.99|5167.26|5167.26|5152.02|5152.02|0
1591174800000|2020-06-03 09:00:00|5166.75|5166.75|5165.75|5165.75|5167.24|5167.24|5162.52|5162.52|0
1591175100000|2020-06-03 09:05:00|5166.22|5166.22|5152.44|5152.44|5168.86|5168.86|5152.44|5152.44|0
1591175400000|2020-06-03 09:10:00|5153.12|5153.12|5149.07|5149.07|5153.81|5153.81|5146.27|5146.27|0
1591175700000|2020-06-03 09:15:00|5148.84|5148.84|5144.65|5144.65|5149.74|5149.74|5144.28|5144.28|0
1591176000000|2020-06-03 09:20:00|5145.02|5145.02|5143.03|5143.03|5145.36|5145.36|5142.31|5142.31|0
1591176300000|2020-06-03 09:25:00|5143.26|5143.26|5157.97|5157.97|5157.97|5157.97|5143.26|5143.26|0
1591176600000|2020-06-03 09:30:00|5157.29|5157.29|5158|5158|5162.27|5162.27|5157.01|5157.01|0
1591176900000|2020-06-03 09:35:00|5157.18|5157.18|5153.89|5153.89|5159.91|5159.91|5153.4|5153.4|0
1591177200000|2020-06-03 09:40:00|5154.58|5154.58|5151.94|5151.94|5157.68|5157.68|5149.06|5149.06|0
1591177500000|2020-06-03 09:45:00|5153.31|5153.31|5150.52|5150.52|5154.05|5154.05|5148.64|5148.64|0
1591177800000|2020-06-03 09:50:00|5150.69|5150.69|5153.84|5153.84|5157.07|5157.07|5150.69|5150.69|0
1591178100000|2020-06-03 09:55:00|5154.31|5154.31|5164.47|5164.47|5164.6|5164.6|5154.17|5154.17|0
1591178400000|2020-06-03 10:00:00|5165.85|5165.85|5167.7|5167.7|5167.93|5167.93|5159.12|5159.12|0
1591178700000|2020-06-03 10:05:00|5166.33|5166.33|5162.52|5162.52|5168.34|5168.34|5160.89|5160.89|0
1591179000000|2020-06-03 10:10:00|5162.05|5162.05|5160.49|5160.49|5162.05|5162.05|5159.41|5159.41|0
1591179300000|2020-06-03 10:15:00|5159.81|5159.81|5151.01|5151.01|5159.81|5159.81|5150.6|5150.6|0
1591179600000|2020-06-03 10:20:00|5150.32|5150.32|5148.08|5148.08|5150.44|5150.44|5146.42|5146.42|0
1591179900000|2020-06-03 10:25:00|5146.7|5146.7|5156.89|5156.89|5156.89|5156.89|5146.7|5146.7|0
1591180200000|2020-06-03 10:30:00|5156.95|5156.95|5161.95|5161.95|5161.95|5161.95|5156.95|5156.95|0
1591180500000|2020-06-03 10:35:00|5161.72|5161.72|5162.17|5162.17|5162.17|5162.17|5157.14|5157.14|0
1591180800000|2020-06-03 10:40:00|5162.44|5162.44|5160.56|5160.56|5162.73|5162.73|5157.31|5157.31|0
1591181100000|2020-06-03 10:45:00|5161.93|5161.93|5165.95|5165.95|5165.95|5165.95|5161.93|5161.93|0
1591181400000|2020-06-03 10:50:00|5166.64|5166.64|5170.82|5170.82|5170.87|5170.87|5164.56|5164.56|0
1591181700000|2020-06-03 10:55:00|5171.09|5171.09|5159.09|5159.09|5173.49|5173.49|5159.09|5159.09|0
1591182000000|2020-06-03 11:00:00|5160.01|5160.01|5152.86|5152.86|5160.01|5160.01|5152.26|5152.26|0
1591182300000|2020-06-03 11:05:00|5153.13|5153.13|5149.24|5149.24|5154.47|5154.47|5147.6|5147.6|0
1591182600000|2020-06-03 11:10:00|5148.56|5148.56|5147.56|5147.56|5149.25|5149.25|5145.54|5145.54|0
1591182900000|2020-06-03 11:15:00|5147.33|5147.33|5142.82|5142.82|5147.33|5147.33|5141.15|5141.15|0
1591183200000|2020-06-03 11:20:00|5143.05|5143.05|5141.32|5141.32|5147.03|5147.03|5138.75|5138.75|0
1591183500000|2020-06-03 11:25:00|5141.44|5141.44|5141.84|5141.84|5144.34|5144.34|5140.54|5140.54|0
1591183800000|2020-06-03 11:30:00|5142.05|5142.05|5141.14|5141.14|5144.54|5144.54|5140.63|5140.63|0
1591184100000|2020-06-03 11:35:00|5143.2|5143.2|5141.16|5141.16|5145.51|5145.51|5141.16|5141.16|0
1591184400000|2020-06-03 11:40:00|5141.37|5141.37|5143.22|5143.22|5143.83|5143.83|5141.17|5141.17|0
1591184700000|2020-06-03 11:45:00|5143.28|5143.28|5143.27|5143.27|5144.47|5144.47|5139.91|5139.91|0
1591185000000|2020-06-03 11:50:00|5143.38|5143.38|5146.35|5146.35|5147.5|5147.5|5141.49|5141.49|0
1591185300000|2020-06-03 11:55:00|5146.29|5146.29|5149.47|5149.47|5152.92|5152.92|5146.29|5146.29|0
1591185600000|2020-06-03 12:00:00|5148.1|5148.1|5144.81|5144.81|5148.1|5148.1|5144.66|5144.66|0
1591185900000|2020-06-03 12:05:00|5144.64|5144.64|5145.13|5145.13|5145.81|5145.81|5140.29|5140.29|0
1591186200000|2020-06-03 12:10:00|5145.48|5145.48|5148.75|5148.75|5148.75|5148.75|5145.06|5145.06|0
1591186500000|2020-06-03 12:15:00|5149.22|5149.22|5153.42|5153.42|5157.43|5157.43|5149.22|5149.22|0
1591186800000|2020-06-03 12:20:00|5153.53|5153.53|5153.82|5153.82|5158.87|5158.87|5153.24|5153.24|0
1591187100000|2020-06-03 12:25:00|5154.08|5154.08|5151.18|5151.18|5155.04|5155.04|5149.12|5149.12|0
1591187400000|2020-06-03 12:30:00|5149.81|5149.81|5145.53|5145.53|5150.09|5150.09|5145.29|5145.29|0
1591187700000|2020-06-03 12:35:00|5145.32|5145.32|5156.78|5156.78|5156.78|5156.78|5144.78|5144.78|0
1591188000000|2020-06-03 12:40:00|5157.47|5157.47|5161.53|5161.53|5163.86|5163.86|5157.47|5157.47|0
1591188300000|2020-06-03 12:45:00|5161.66|5161.66|5158.17|5158.17|5161.66|5161.66|5155.12|5155.12|0
1591188600000|2020-06-03 12:50:00|5158.44|5158.44|5159.03|5159.03|5161.84|5161.84|5156.27|5156.27|0
1591188900000|2020-06-03 12:55:00|5159.72|5159.72|5160.89|5160.89|5166.26|5166.26|5159.03|5159.03|0
1591189200000|2020-06-03 13:00:00|5160.72|5160.72|5165.25|5165.25|5166.74|5166.74|5159.59|5159.59|0
1591189500000|2020-06-03 13:05:00|5165.14|5165.14|5162.52|5162.52|5165.14|5165.14|5162.05|5162.05|0
1591189800000|2020-06-03 13:10:00|5162.38|5162.38|5158.56|5158.56|5164.45|5164.45|5157.48|5157.48|0
1591190100000|2020-06-03 13:15:00|5158.67|5158.67|5161.41|5161.41|5162.89|5162.89|5158.67|5158.67|0
1591190400000|2020-06-03 13:20:00|5161.3|5161.3|5159.21|5159.21|5162.02|5162.02|5155|5155|0
1591190700000|2020-06-03 13:25:00|5160.59|5160.59|5168.3|5168.3|5171.92|5171.92|5160.59|5160.59|0
1591191000000|2020-06-03 13:30:00|5167.61|5167.61|5173.88|5173.88|5174.35|5174.35|5161.46|5161.46|0
1591191300000|2020-06-03 13:35:00|5174.11|5174.11|5185.25|5185.25|5188.17|5188.17|5171.09|5171.09|0
1591191600000|2020-06-03 13:40:00|5185.93|5185.93|5193.58|5193.58|5198.29|5198.29|5185.06|5185.06|0
1591191900000|2020-06-03 13:45:00|5193.7|5193.7|5187.84|5187.84|5193.7|5193.7|5185.37|5185.37|0
1591192200000|2020-06-03 13:50:00|5187.96|5187.96|5197.26|5197.26|5197.26|5197.26|5187.56|5187.56|0
1591192500000|2020-06-03 13:55:00|5197.94|5197.94|5193.42|5193.42|5198.97|5198.97|5190.44|5190.44|0
1591192800000|2020-06-03 14:00:00|5193.25|5193.25|5197.8|5197.8|5201.84|5201.84|5191.01|5191.01|0
1591193100000|2020-06-03 14:05:00|5197.86|5197.86|5194.7|5194.7|5198.82|5198.82|5191.34|5191.34|0
1591193400000|2020-06-03 14:10:00|5194.93|5194.93|5200.43|5200.43|5202.75|5202.75|5194.93|5194.93|0
1591193700000|2020-06-03 14:15:00|5200.2|5200.2|5200.26|5200.26|5205.55|5205.55|5195.18|5195.18|0
1591194000000|2020-06-03 14:20:00|5200.5|5200.5|5196.68|5196.68|5202.87|5202.87|5194.54|5194.54|0
1591194300000|2020-06-03 14:25:00|5197.67|5197.67|5194.82|5194.82|5199.72|5199.72|5193.72|5193.72|0
1591194600000|2020-06-03 14:30:00|5194.53|5194.53|5216.18|5216.18|5216.86|5216.86|5194.35|5194.35|0
1591194900000|2020-06-03 14:35:00|5216.23|5216.23|5226.22|5226.22|5226.22|5226.22|5216.23|5216.23|0
1591195200000|2020-06-03 14:40:00|5225.54|5225.54|5236.02|5236.02|5236.02|5236.02|5225.4|5225.4|0
1591195500000|2020-06-03 14:45:00|5235.33|5235.33|5238.26|5238.26|5239.84|5239.84|5235.21|5235.21|0
1591195800000|2020-06-03 14:50:00|5239.48|5239.48|5214.89|5214.89|5241.15|5241.15|5214.38|5214.38|0
1591196100000|2020-06-03 14:55:00|5215.02|5215.02|5211.59|5211.59|5225.29|5225.29|5210.49|5210.49|0
1591196400000|2020-06-03 15:00:00|5211.19|5211.19|5227.37|5227.37|5228.21|5228.21|5209.47|5209.47|0
1591196700000|2020-06-03 15:05:00|5228.05|5228.05|5232.64|5232.64|5233.86|5233.86|5225.6|5225.6|0
1591197000000|2020-06-03 15:10:00|5231.95|5231.95|5236.72|5236.72|5241.04|5241.04|5230.39|5230.39|0
1591197300000|2020-06-03 15:15:00|5236.86|5236.86|5238.51|5238.51|5242.27|5242.27|5231.53|5231.53|0
1591197600000|2020-06-03 15:20:00|5238.4|5238.4|5233.78|5233.78|5238.4|5238.4|5229.12|5229.12|0
1591197900000|2020-06-03 15:25:00|5233.09|5233.09|5234.99|5234.99|5241.21|5241.21|5233.09|5233.09|0
1591254900000|2020-06-04 07:15:00|5213.69|5213.69|5225.59|5225.59|5228.74|5228.74|5212.84|5212.84|0
1591255200000|2020-06-04 07:20:00|5225.36|5225.36|5233.6|5233.6|5241.29|5241.29|5222.26|5222.26|0
1591255500000|2020-06-04 07:25:00|5234.29|5234.29|5245.98|5245.98|5248.56|5248.56|5234.29|5234.29|0
1591255800000|2020-06-04 07:30:00|5245.29|5245.29|5226.95|5226.95|5246.19|5246.19|5222.87|5222.87|0
1591256100000|2020-06-04 07:35:00|5226.03|5226.03|5218.83|5218.83|5226.03|5226.03|5215.66|5215.66|0
1591256400000|2020-06-04 07:40:00|5219.52|5219.52|5212.45|5212.45|5220.33|5220.33|5210.27|5210.27|0
1591256700000|2020-06-04 07:45:00|5212.85|5212.85|5217.74|5217.74|5219.8|5219.8|5210.83|5210.83|0
1591257000000|2020-06-04 07:50:00|5218.43|5218.43|5227.43|5227.43|5227.43|5227.43|5216.1|5216.1|0
1591257300000|2020-06-04 07:55:00|5227.83|5227.83|5217.63|5217.63|5228.29|5228.29|5214.59|5214.59|0
1591257600000|2020-06-04 08:00:00|5217.46|5217.46|5223.54|5223.54|5225.26|5225.26|5217.23|5217.23|0
1591257900000|2020-06-04 08:05:00|5224.58|5224.58|5206.06|5206.06|5224.58|5224.58|5204.57|5204.57|0
1591258200000|2020-06-04 08:10:00|5205.37|5205.37|5197.87|5197.87|5206.12|5206.12|5197.87|5197.87|0
1591258500000|2020-06-04 08:15:00|5198.55|5198.55|5205.2|5205.2|5212.21|5212.21|5198.55|5198.55|0
1591258800000|2020-06-04 08:20:00|5205.37|5205.37|5215.1|5215.1|5215.75|5215.75|5205.37|5205.37|0
1591259100000|2020-06-04 08:25:00|5215.77|5215.77|5207.15|5207.15|5217.31|5217.31|5204.26|5204.26|0
1591259400000|2020-06-04 08:30:00|5205.78|5205.78|5211.67|5211.67|5214.25|5214.25|5205.78|5205.78|0
1591259700000|2020-06-04 08:35:00|5211.5|5211.5|5203.33|5203.33|5212.38|5212.38|5198.82|5198.82|0
1591260000000|2020-06-04 08:40:00|5204.02|5204.02|5212.36|5212.36|5212.76|5212.76|5203.85|5203.85|0
1591260300000|2020-06-04 08:45:00|5212.12|5212.12|5204.27|5204.27|5212.44|5212.44|5204.27|5204.27|0
1591260600000|2020-06-04 08:50:00|5204.54|5204.54|5200.14|5200.14|5205.66|5205.66|5198.09|5198.09|0
1591260900000|2020-06-04 08:55:00|5200.08|5200.08|5195.77|5195.77|5202.09|5202.09|5194.45|5194.45|0
1591261200000|2020-06-04 09:00:00|5196.31|5196.31|5191.02|5191.02|5199.22|5199.22|5190.57|5190.57|0
1591261500000|2020-06-04 09:05:00|5191.15|5191.15|5187.39|5187.39|5192.82|5192.82|5186.27|5186.27|0
1591261800000|2020-06-04 09:10:00|5187.16|5187.16|5194.97|5194.97|5194.97|5194.97|5186.87|5186.87|0
1591262100000|2020-06-04 09:15:00|5194.77|5194.77|5193.99|5193.99|5195.14|5195.14|5191.4|5191.4|0
1591262400000|2020-06-04 09:20:00|5194.13|5194.13|5196.27|5196.27|5198.01|5198.01|5192.42|5192.42|0
1591262700000|2020-06-04 09:25:00|5196.41|5196.41|5208.35|5208.35|5209.03|5209.03|5194.57|5194.57|0
1591263000000|2020-06-04 09:30:00|5208.08|5208.08|5206.62|5206.62|5208.19|5208.19|5202.93|5202.93|0
1591263300000|2020-06-04 09:35:00|5207.3|5207.3|5205.32|5205.32|5209.21|5209.21|5204.62|5204.62|0
1591263600000|2020-06-04 09:40:00|5205.08|5205.08|5203.33|5203.33|5205.5|5205.5|5203.11|5203.11|0
1591263900000|2020-06-04 09:45:00|5203.2|5203.2|5199.22|5199.22|5204.59|5204.59|5198.75|5198.75|0
1591264200000|2020-06-04 09:50:00|5199.16|5199.16|5201.23|5201.23|5206.79|5206.79|5198.7|5198.7|0
1591264500000|2020-06-04 09:55:00|5201.92|5201.92|5199.38|5199.38|5202.26|5202.26|5197.91|5197.91|0
1591264800000|2020-06-04 10:00:00|5198.96|5198.96|5199.02|5199.02|5199.7|5199.7|5194.7|5194.7|0
1591265100000|2020-06-04 10:05:00|5198.33|5198.33|5204.45|5204.45|5205.82|5205.82|5198.23|5198.23|0
1591265400000|2020-06-04 10:10:00|5204.39|5204.39|5201.74|5201.74|5206.1|5206.1|5201.56|5201.56|0
1591265700000|2020-06-04 10:15:00|5202.42|5202.42|5202.38|5202.38|5202.59|5202.59|5199.28|5199.28|0
1591266000000|2020-06-04 10:20:00|5202.17|5202.17|5201.61|5201.61|5208.34|5208.34|5200.86|5200.86|0
1591266300000|2020-06-04 10:25:00|5201.38|5201.38|5194.01|5194.01|5201.38|5201.38|5194.01|5194.01|0
1591266600000|2020-06-04 10:30:00|5193.33|5193.33|5186.43|5186.43|5193.56|5193.56|5186.43|5186.43|0
1591266900000|2020-06-04 10:35:00|5186.83|5186.83|5189.47|5189.47|5189.94|5189.94|5186.83|5186.83|0
1591267200000|2020-06-04 10:40:00|5190.01|5190.01|5188.35|5188.35|5191.39|5191.39|5187.63|5187.63|0
1591267500000|2020-06-04 10:45:00|5187.95|5187.95|5184.9|5184.9|5187.95|5187.95|5183.15|5183.15|0
1591267800000|2020-06-04 10:50:00|5185.19|5185.19|5176.12|5176.12|5185.46|5185.46|5176.12|5176.12|0
1591268100000|2020-06-04 10:55:00|5176.33|5176.33|5188.41|5188.41|5188.41|5188.41|5176.33|5176.33|0
1591268400000|2020-06-04 11:00:00|5188.68|5188.68|5189.35|5189.35|5190.91|5190.91|5184.06|5184.06|0
1591268700000|2020-06-04 11:05:00|5189.41|5189.41|5188.33|5188.33|5190.19|5190.19|5186.08|5186.08|0
1591269000000|2020-06-04 11:10:00|5188.27|5188.27|5182.26|5182.26|5188.27|5188.27|5182.01|5182.01|0
1591269300000|2020-06-04 11:15:00|5181.99|5181.99|5181.07|5181.07|5181.99|5181.99|5180.52|5180.52|0
1591269600000|2020-06-04 11:20:00|5180.9|5180.9|5179.33|5179.33|5185.26|5185.26|5179.33|5179.33|0
1591269900000|2020-06-04 11:25:00|5179.16|5179.16|5179.88|5179.88|5181.34|5181.34|5179.11|5179.11|0
1591270200000|2020-06-04 11:30:00|5179.74|5179.74|5178.22|5178.22|5180.11|5180.11|5178|5178|0
1591270500000|2020-06-04 11:35:00|5178.9|5178.9|5179.14|5179.14|5181.02|5181.02|5178.53|5178.53|0
1591270800000|2020-06-04 11:40:00|5178.94|5178.94|5175|5175|5178.94|5178.94|5175|5175|0
1591271100000|2020-06-04 11:45:00|5174.32|5174.32|5196.94|5196.94|5197.65|5197.65|5173.63|5173.63|0
1591271400000|2020-06-04 11:50:00|5196.47|5196.47|5212.76|5212.76|5214.93|5214.93|5195.86|5195.86|0
1591271700000|2020-06-04 11:55:00|5212.94|5212.94|5208.41|5208.41|5215.11|5215.11|5207.23|5207.23|0
1591272000000|2020-06-04 12:00:00|5208.36|5208.36|5194.63|5194.63|5208.36|5208.36|5194.44|5194.44|0
1591272300000|2020-06-04 12:05:00|5194.91|5194.91|5195.49|5195.49|5199.26|5199.26|5193.36|5193.36|0
1591272600000|2020-06-04 12:10:00|5195.26|5195.26|5183.26|5183.26|5195.26|5195.26|5183.26|5183.26|0
1591272900000|2020-06-04 12:15:00|5183.43|5183.43|5170.72|5170.72|5183.66|5183.66|5169.86|5169.86|0
1591273200000|2020-06-04 12:20:00|5170.48|5170.48|5179.49|5179.49|5181.54|5181.54|5167.22|5167.22|0
1591273500000|2020-06-04 12:25:00|5178.8|5178.8|5170.36|5170.36|5178.8|5178.8|5165.99|5165.99|0
1591273800000|2020-06-04 12:30:00|5170.18|5170.18|5169.46|5169.46|5176.22|5176.22|5166.42|5166.42|0
1591274100000|2020-06-04 12:35:00|5170.14|5170.14|5159.37|5159.37|5170.94|5170.94|5159.37|5159.37|0
1591274400000|2020-06-04 12:40:00|5159.54|5159.54|5169.25|5169.25|5169.94|5169.94|5158.95|5158.95|0
1591274700000|2020-06-04 12:45:00|5170.2|5170.2|5174.4|5174.4|5178.53|5178.53|5165.1|5165.1|0
1591275000000|2020-06-04 12:50:00|5175.75|5175.75|5175.16|5175.16|5180.68|5180.68|5171.83|5171.83|0
1591275300000|2020-06-04 12:55:00|5174.7|5174.7|5170.54|5170.54|5174.82|5174.82|5167.73|5167.73|0
1591275600000|2020-06-04 13:00:00|5169.85|5169.85|5156.42|5156.42|5171.41|5171.41|5156.21|5156.21|0
1591275900000|2020-06-04 13:05:00|5156.63|5156.63|5150.39|5150.39|5156.83|5156.83|5146.31|5146.31|0
1591276200000|2020-06-04 13:10:00|5150.56|5150.56|5150.65|5150.65|5151.18|5151.18|5148|5148|0
1591276500000|2020-06-04 13:15:00|5150.44|5150.44|5168.95|5168.95|5169.52|5169.52|5147.17|5147.17|0
1591276800000|2020-06-04 13:20:00|5169.15|5169.15|5179.7|5179.7|5180.28|5180.28|5169.04|5169.04|0
1591277100000|2020-06-04 13:25:00|5180.39|5180.39|5174.97|5174.97|5183.44|5183.44|5173.58|5173.58|0
1591277400000|2020-06-04 13:30:00|5173.6|5173.6|5169.73|5169.73|5175.7|5175.7|5158.21|5158.21|0
1591277700000|2020-06-04 13:35:00|5169.1|5169.1|5177.48|5177.48|5180.97|5180.97|5168.5|5168.5|0
1591278000000|2020-06-04 13:40:00|5177.06|5177.06|5181.92|5181.92|5187.23|5187.23|5176.83|5176.83|0
1591278300000|2020-06-04 13:45:00|5181.8|5181.8|5178.78|5178.78|5188.04|5188.04|5176.6|5176.6|0
1591278600000|2020-06-04 13:50:00|5178.1|5178.1|5189.15|5189.15|5191.5|5191.5|5171.58|5171.58|0
1591278900000|2020-06-04 13:55:00|5189.98|5189.98|5192.8|5192.8|5199|5199|5189.98|5189.98|0
1591279200000|2020-06-04 14:00:00|5192.53|5192.53|5187.04|5187.04|5198.43|5198.43|5186.87|5186.87|0
1591279500000|2020-06-04 14:05:00|5187.73|5187.73|5183.28|5183.28|5189.31|5189.31|5181.78|5181.78|0
1591279800000|2020-06-04 14:10:00|5183.23|5183.23|5171.83|5171.83|5183.67|5183.67|5171.43|5171.43|0
1591280100000|2020-06-04 14:15:00|5171.89|5171.89|5172.69|5172.69|5177.87|5177.87|5168.98|5168.98|0
1591280400000|2020-06-04 14:20:00|5172.89|5172.89|5163.25|5163.25|5173.1|5173.1|5162.24|5162.24|0
1591280700000|2020-06-04 14:25:00|5162.98|5162.98|5163.55|5163.55|5164.77|5164.77|5159.95|5159.95|0
1591281000000|2020-06-04 14:30:00|5163.41|5163.41|5162.54|5162.54|5167.64|5167.64|5161.5|5161.5|0
1591281300000|2020-06-04 14:35:00|5162.6|5162.6|5164.65|5164.65|5166.92|5166.92|5160.74|5160.74|0
1591281600000|2020-06-04 14:40:00|5164.79|5164.79|5158.07|5158.07|5168.69|5168.69|5156.19|5156.19|0
1591281900000|2020-06-04 14:45:00|5157.86|5157.86|5155.4|5155.4|5159.2|5159.2|5153.49|5153.49|0
1591282200000|2020-06-04 14:50:00|5156.08|5156.08|5152.95|5152.95|5156.08|5156.08|5149.25|5149.25|0
1591282500000|2020-06-04 14:55:00|5153.16|5153.16|5141.14|5141.14|5153.64|5153.64|5134.52|5134.52|0
1591282800000|2020-06-04 15:00:00|5140.93|5140.93|5135.07|5135.07|5141.43|5141.43|5135.07|5135.07|0
1591283100000|2020-06-04 15:05:00|5134.39|5134.39|5133.49|5133.49|5137.9|5137.9|5129.77|5129.77|0
1591283400000|2020-06-04 15:10:00|5132.8|5132.8|5133.85|5133.85|5134.99|5134.99|5132.21|5132.21|0
1591283700000|2020-06-04 15:15:00|5133.79|5133.79|5131.72|5131.72|5137.93|5137.93|5128.14|5128.14|0
1591284000000|2020-06-04 15:20:00|5131.03|5131.03|5132.68|5132.68|5135.79|5135.79|5130.69|5130.69|0
1591284300000|2020-06-04 15:25:00|5132.31|5132.31|5141.64|5141.64|5142.98|5142.98|5129.1|5129.1|0
1591341300000|2020-06-05 07:15:00|5114.66|5114.66|5121.92|5121.92|5124.59|5124.59|5114.33|5114.33|0
1591341600000|2020-06-05 07:20:00|5123.29|5123.29|5125.85|5125.85|5127.8|5127.8|5116.54|5116.54|0
1591341900000|2020-06-05 07:25:00|5126.09|5126.09|5140.43|5140.43|5143.04|5143.04|5125.63|5125.63|0
1591342200000|2020-06-05 07:30:00|5140.02|5140.02|5135.46|5135.46|5140.02|5140.02|5131.82|5131.82|0
1591342500000|2020-06-05 07:35:00|5135|5135|5128.82|5128.82|5136.05|5136.05|5127.73|5127.73|0
1591342800000|2020-06-05 07:40:00|5129.51|5129.51|5126.16|5126.16|5130.66|5130.66|5123.47|5123.47|0
1591343100000|2020-06-05 07:45:00|5124.1|5124.1|5113.98|5113.98|5124.1|5124.1|5113.98|5113.98|0
1591343400000|2020-06-05 07:50:00|5116.03|5116.03|5106.42|5106.42|5117.41|5117.41|5106.15|5106.15|0
1591343700000|2020-06-05 07:55:00|5106.15|5106.15|5105.39|5105.39|5108.42|5108.42|5103.94|5103.94|0
1591344000000|2020-06-05 08:00:00|5105.27|5105.27|5102.99|5102.99|5110.04|5110.04|5102.72|5102.72|0
1591344300000|2020-06-05 08:05:00|5103.68|5103.68|5103.76|5103.76|5104.23|5104.23|5100.25|5100.25|0
1591344600000|2020-06-05 08:10:00|5103.64|5103.64|5104.39|5104.39|5107.47|5107.47|5099.81|5099.81|0
1591344900000|2020-06-05 08:15:00|5104.52|5104.52|5097.37|5097.37|5105.52|5105.52|5096.56|5096.56|0
1591345200000|2020-06-05 08:20:00|5097.6|5097.6|5094.17|5094.17|5102.78|5102.78|5092.46|5092.46|0
1591345500000|2020-06-05 08:25:00|5094.31|5094.31|5091.47|5091.47|5095.55|5095.55|5090.1|5090.1|0
1591345800000|2020-06-05 08:30:00|5092.84|5092.84|5097.94|5097.94|5097.94|5097.94|5092.84|5092.84|0
1591346100000|2020-06-05 08:35:00|5098.41|5098.41|5110.03|5110.03|5112.39|5112.39|5098.41|5098.41|0
1591346400000|2020-06-05 08:40:00|5110.16|5110.16|5103|5103|5111.08|5111.08|5100.87|5100.87|0
1591346700000|2020-06-05 08:45:00|5103.54|5103.54|5106.45|5106.45|5107.71|5107.71|5101.95|5101.95|0
1591347000000|2020-06-05 08:50:00|5106.5|5106.5|5089.77|5089.77|5109.06|5109.06|5089.77|5089.77|0
1591347300000|2020-06-05 08:55:00|5089.94|5089.94|5100.37|5100.37|5102.35|5102.35|5089.94|5089.94|0
1591347600000|2020-06-05 09:00:00|5100.58|5100.58|5099.04|5099.04|5101.3|5101.3|5096.2|5096.2|0
1591347900000|2020-06-05 09:05:00|5098.75|5098.75|5092.6|5092.6|5099.36|5099.36|5091.64|5091.64|0
1591348200000|2020-06-05 09:10:00|5093.29|5093.29|5098.36|5098.36|5099.57|5099.57|5092.25|5092.25|0
1591348500000|2020-06-05 09:15:00|5098.59|5098.59|5102.74|5102.74|5103.41|5103.41|5096.76|5096.76|0
1591348800000|2020-06-05 09:20:00|5102.05|5102.05|5085.32|5085.32|5102.05|5102.05|5085.32|5085.32|0
1591349100000|2020-06-05 09:25:00|5085.26|5085.26|5084.43|5084.43|5086.45|5086.45|5081.52|5081.52|0
1591349400000|2020-06-05 09:30:00|5085.12|5085.12|5089.06|5089.06|5089.06|5089.06|5083.19|5083.19|0
1591349700000|2020-06-05 09:35:00|5088.8|5088.8|5089.45|5089.45|5089.45|5089.45|5086.78|5086.78|0
1591350000000|2020-06-05 09:40:00|5089.32|5089.32|5086.44|5086.44|5089.32|5089.32|5084.8|5084.8|0
1591350300000|2020-06-05 09:45:00|5086.32|5086.32|5086.15|5086.15|5089.74|5089.74|5084|5084|0
1591350600000|2020-06-05 09:50:00|5087.52|5087.52|5091.19|5091.19|5094.21|5094.21|5087.52|5087.52|0
1591350900000|2020-06-05 09:55:00|5091.88|5091.88|5091.7|5091.7|5097.23|5097.23|5091.36|5091.36|0
1591351200000|2020-06-05 10:00:00|5091.53|5091.53|5087.45|5087.45|5091.8|5091.8|5087.04|5087.04|0
1591351500000|2020-06-05 10:05:00|5086.91|5086.91|5081.94|5081.94|5086.91|5086.91|5078.82|5078.82|0
1591351800000|2020-06-05 10:10:00|5080.57|5080.57|5077.63|5077.63|5080.57|5080.57|5075.94|5075.94|0
1591352100000|2020-06-05 10:15:00|5077.42|5077.42|5086.78|5086.78|5086.78|5086.78|5077.41|5077.41|0
1591352400000|2020-06-05 10:20:00|5087.2|5087.2|5085.65|5085.65|5088.25|5088.25|5081.46|5081.46|0
1591352700000|2020-06-05 10:25:00|5085.41|5085.41|5081.81|5081.81|5086.21|5086.21|5081.81|5081.81|0
1591353000000|2020-06-05 10:30:00|5082.21|5082.21|5093.5|5093.5|5094.41|5094.41|5082.21|5082.21|0
1591353300000|2020-06-05 10:35:00|5093.09|5093.09|5096.88|5096.88|5099.59|5099.59|5090.76|5090.76|0
1591353600000|2020-06-05 10:40:00|5097.15|5097.15|5103.45|5103.45|5103.51|5103.51|5097.15|5097.15|0
1591353900000|2020-06-05 10:45:00|5103.57|5103.57|5097.9|5097.9|5104.94|5104.94|5095.88|5095.88|0
1591354200000|2020-06-05 10:50:00|5097.44|5097.44|5102.78|5102.78|5103.5|5103.5|5096.27|5096.27|0
1591354500000|2020-06-05 10:55:00|5103.47|5103.47|5090.98|5090.98|5103.47|5103.47|5087.97|5087.97|0
1591354800000|2020-06-05 11:00:00|5091.21|5091.21|5090.41|5090.41|5094.77|5094.77|5087.07|5087.07|0
1591355100000|2020-06-05 11:05:00|5090.75|5090.75|5088.67|5088.67|5092.54|5092.54|5085.51|5085.51|0
1591355400000|2020-06-05 11:10:00|5088.94|5088.94|5088.11|5088.11|5090.68|5090.68|5086.2|5086.2|0
1591355700000|2020-06-05 11:15:00|5090.16|5090.16|5086.98|5086.98|5091.93|5091.93|5086.98|5086.98|0
1591356000000|2020-06-05 11:20:00|5087.39|5087.39|5088.39|5088.39|5090.41|5090.41|5087.38|5087.38|0
1591356300000|2020-06-05 11:25:00|5089.08|5089.08|5084.54|5084.54|5093.03|5093.03|5083.85|5083.85|0
1591356600000|2020-06-05 11:30:00|5085.23|5085.23|5086.99|5086.99|5087.22|5087.22|5082.73|5082.73|0
1591356900000|2020-06-05 11:35:00|5086.87|5086.87|5073.87|5073.87|5086.87|5086.87|5073.87|5073.87|0
1591357200000|2020-06-05 11:40:00|5074.11|5074.11|5075.73|5075.73|5077.21|5077.21|5073.35|5073.35|0
1591357500000|2020-06-05 11:45:00|5075.96|5075.96|5071.62|5071.62|5076.01|5076.01|5064.39|5064.39|0
1591357800000|2020-06-05 11:50:00|5070.94|5070.94|5069.68|5069.68|5072.01|5072.01|5069.68|5069.68|0
1591358100000|2020-06-05 11:55:00|5069.91|5069.91|5060.9|5060.9|5070.35|5070.35|5060.41|5060.41|0
1591358400000|2020-06-05 12:00:00|5061.02|5061.02|5055.33|5055.33|5061.5|5061.5|5053.22|5053.22|0
1591358700000|2020-06-05 12:05:00|5053.96|5053.96|5058.7|5058.7|5060.58|5060.58|5051.16|5051.16|0
1591359000000|2020-06-05 12:10:00|5058.59|5058.59|5053.97|5053.97|5058.59|5058.59|5053.86|5053.86|0
1591359300000|2020-06-05 12:15:00|5053.74|5053.74|5043.64|5043.64|5054.08|5054.08|5043.64|5043.64|0
1591359600000|2020-06-05 12:20:00|5043.23|5043.23|5042.57|5042.57|5045.33|5045.33|5040.92|5040.92|0
1591359900000|2020-06-05 12:25:00|5042.45|5042.45|5049.1|5049.1|5050.8|5050.8|5041.96|5041.96|0
1591360200000|2020-06-05 12:30:00|5049.5|5049.5|5057.41|5057.41|5063.45|5063.45|5049.5|5049.5|0
1591360500000|2020-06-05 12:35:00|5056.72|5056.72|5054.06|5054.06|5056.72|5056.72|5050.98|5050.98|0
1591360800000|2020-06-05 12:40:00|5053.59|5053.59|5048.71|5048.71|5054.58|5054.58|5048.16|5048.16|0
1591361100000|2020-06-05 12:45:00|5048.99|5048.99|5047.88|5047.88|5052.12|5052.12|5047.77|5047.77|0
1591361400000|2020-06-05 12:50:00|5046.51|5046.51|5046.61|5046.61|5052.37|5052.37|5044.48|5044.48|0
1591361700000|2020-06-05 12:55:00|5047.14|5047.14|5040.53|5040.53|5047.35|5047.35|5040.53|5040.53|0
1591362000000|2020-06-05 13:00:00|5040.47|5040.47|5040.97|5040.97|5046.27|5046.27|5039.56|5039.56|0
1591362300000|2020-06-05 13:05:00|5040.28|5040.28|5033.99|5033.99|5040.28|5040.28|5032.66|5032.66|0
1591362600000|2020-06-05 13:10:00|5034.67|5034.67|5041.32|5041.32|5041.32|5041.32|5031.98|5031.98|0
1591362900000|2020-06-05 13:15:00|5041.59|5041.59|5044.42|5044.42|5045.91|5045.91|5041.59|5041.59|0
1591363200000|2020-06-05 13:20:00|5043.95|5043.95|5053.31|5053.31|5053.58|5053.58|5042.58|5042.58|0
1591363500000|2020-06-05 13:25:00|5053.54|5053.54|5052.01|5052.01|5058.53|5058.53|5051.33|5051.33|0
1591363800000|2020-06-05 13:30:00|5050.64|5050.64|5056.3|5056.3|5061.05|5061.05|5049.68|5049.68|0
1591364100000|2020-06-05 13:35:00|5056.42|5056.42|5056.57|5056.57|5065.97|5065.97|5055.35|5055.35|0
1591364400000|2020-06-05 13:40:00|5055.22|5055.22|5055.69|5055.69|5062.69|5062.69|5050.6|5050.6|0
1591364700000|2020-06-05 13:45:00|5055.96|5055.96|5056.72|5056.72|5058.36|5058.36|5050.52|5050.52|0
1591365000000|2020-06-05 13:50:00|5056.86|5056.86|5061.45|5061.45|5063.95|5063.95|5056.38|5056.38|0
1591365300000|2020-06-05 13:55:00|5061.39|5061.39|5059.49|5059.49|5063.52|5063.52|5057.77|5057.77|0
1591365600000|2020-06-05 14:00:00|5059.67|5059.67|5057.03|5057.03|5063.24|5063.24|5055.46|5055.46|0
1591365900000|2020-06-05 14:05:00|5057.27|5057.27|5054.76|5054.76|5058.22|5058.22|5054.6|5054.6|0
1591366200000|2020-06-05 14:10:00|5054.07|5054.07|5053.16|5053.16|5054.34|5054.34|5051.54|5051.54|0
1591366500000|2020-06-05 14:15:00|5053.85|5053.85|5052.01|5052.01|5057.58|5057.58|5048.08|5048.08|0
1591366800000|2020-06-05 14:20:00|5052.12|5052.12|5063|5063|5063.88|5063.88|5052.12|5052.12|0
1591367100000|2020-06-05 14:25:00|5063.69|5063.69|5056.86|5056.86|5065.63|5065.63|5054.6|5054.6|0
1591367400000|2020-06-05 14:30:00|5056.69|5056.69|5052.92|5052.92|5059.21|5059.21|5052.58|5052.58|0
1591367700000|2020-06-05 14:35:00|5052.69|5052.69|5050.86|5050.86|5054.17|5054.17|5049.24|5049.24|0
1591368000000|2020-06-05 14:40:00|5052.23|5052.23|5041.29|5041.29|5055.71|5055.71|5041.29|5041.29|0
1591368300000|2020-06-05 14:45:00|5040.6|5040.6|5032.03|5032.03|5040.66|5040.66|5031.7|5031.7|0
1591368600000|2020-06-05 14:50:00|5031.89|5031.89|5035.85|5035.85|5036.08|5036.08|5031.86|5031.86|0
1591368900000|2020-06-05 14:55:00|5036.06|5036.06|5034.92|5034.92|5037.81|5037.81|5033.94|5033.94|0
1591369200000|2020-06-05 15:00:00|5034.86|5034.86|5053.52|5053.52|5055.23|5055.23|5032.83|5032.83|0
1591369500000|2020-06-05 15:05:00|5052.15|5052.15|5046.74|5046.74|5052.38|5052.38|5042.42|5042.42|0
1591369800000|2020-06-05 15:10:00|5048.11|5048.11|5056.69|5056.69|5056.69|5056.69|5045.39|5045.39|0
1591370100000|2020-06-05 15:15:00|5056.48|5056.48|5053.24|5053.24|5058.18|5058.18|5052.44|5052.44|0
1591370400000|2020-06-05 15:20:00|5053.71|5053.71|5053.54|5053.54|5057.46|5057.46|5052.59|5052.59|0
1591370700000|2020-06-05 15:25:00|5053.67|5053.67|5053.41|5053.41|5056.05|5056.05|5047.59|5047.59|0
1591600500000|2020-06-08 07:15:00|5000.52|5000.52|5017.8|5017.8|5018.14|5018.14|4995.7|4995.7|0
1591600800000|2020-06-08 07:20:00|5018.14|5018.14|5029.23|5029.23|5036.73|5036.73|5017.93|5017.93|0
1591601100000|2020-06-08 07:25:00|5029.17|5029.17|5031.92|5031.92|5035.53|5035.53|5028.9|5028.9|0
1591601400000|2020-06-08 07:30:00|5032.46|5032.46|5030.03|5030.03|5036.05|5036.05|5029.57|5029.57|0
1591601700000|2020-06-08 07:35:00|5030.71|5030.71|5030.98|5030.98|5033.69|5033.69|5026.47|5026.47|0
1591602000000|2020-06-08 07:40:00|5030.56|5030.56|5023.52|5023.52|5031.25|5031.25|5018.05|5018.05|0
1591602300000|2020-06-08 07:45:00|5023.69|5023.69|5016.29|5016.29|5025.81|5025.81|5013.97|5013.97|0
1591602600000|2020-06-08 07:50:00|5015.95|5015.95|5026.32|5026.32|5028.09|5028.09|5014.36|5014.36|0
1591602900000|2020-06-08 07:55:00|5026.18|5026.18|5014.67|5014.67|5026.39|5026.39|5013.58|5013.58|0
1591603200000|2020-06-08 08:00:00|5014.55|5014.55|5015.49|5015.49|5015.49|5015.49|5010.3|5010.3|0
1591603500000|2020-06-08 08:05:00|5015.6|5015.6|5024.32|5024.32|5024.32|5024.32|5012.76|5012.76|0
1591603800000|2020-06-08 08:10:00|5024.59|5024.59|5027.98|5027.98|5033.19|5033.19|5022.1|5022.1|0
1591604100000|2020-06-08 08:15:00|5028.38|5028.38|5042.15|5042.15|5042.36|5042.36|5028.38|5028.38|0
1591604400000|2020-06-08 08:20:00|5041.97|5041.97|5050.13|5050.13|5052.96|5052.96|5041.52|5041.52|0
1591604700000|2020-06-08 08:25:00|5050|5050|5047.78|5047.78|5055.5|5055.5|5047.78|5047.78|0
1591605000000|2020-06-08 08:30:00|5047.61|5047.61|5051.23|5051.23|5052.21|5052.21|5045.05|5045.05|0
1591605300000|2020-06-08 08:35:00|5050.83|5050.83|5048.57|5048.57|5050.94|5050.94|5046.21|5046.21|0
1591605600000|2020-06-08 08:40:00|5048.94|5048.94|5047.51|5047.51|5050.5|5050.5|5046.88|5046.88|0
1591605900000|2020-06-08 08:45:00|5044.95|5044.95|5048.43|5048.43|5050.9|5050.9|5043.43|5043.43|0
1591606200000|2020-06-08 08:50:00|5051.17|5051.17|5053.19|5053.19|5055.48|5055.48|5048.84|5048.84|0
1591606500000|2020-06-08 08:55:00|5053.13|5053.13|5061.66|5061.66|5062.35|5062.35|5053.13|5053.13|0
1591606800000|2020-06-08 09:00:00|5061.8|5061.8|5059.08|5059.08|5069.64|5069.64|5057.9|5057.9|0
1591607100000|2020-06-08 09:05:00|5058.87|5058.87|5050.06|5050.06|5059.45|5059.45|5050.06|5050.06|0
1591607400000|2020-06-08 09:10:00|5049.38|5049.38|5052.62|5052.62|5055.17|5055.17|5048.06|5048.06|0
1591607700000|2020-06-08 09:15:00|5052.38|5052.38|5052.54|5052.54|5052.54|5052.54|5047.86|5047.86|0
1591608000000|2020-06-08 09:20:00|5052.3|5052.3|5049.89|5049.89|5055.99|5055.99|5048.63|5048.63|0
1591608300000|2020-06-08 09:25:00|5049.66|5049.66|5045.42|5045.42|5049.66|5049.66|5041.69|5041.69|0
1591608600000|2020-06-08 09:30:00|5044.74|5044.74|5055.99|5055.99|5055.99|5055.99|5043.35|5043.35|0
1591608900000|2020-06-08 09:35:00|5056.11|5056.11|5051.68|5051.68|5056.16|5056.16|5051.68|5051.68|0
1591609200000|2020-06-08 09:40:00|5051.45|5051.45|5047.06|5047.06|5051.72|5051.72|5047.06|5047.06|0
1591609500000|2020-06-08 09:45:00|5047.11|5047.11|5051.4|5051.4|5051.76|5051.76|5047.11|5047.11|0
1591609800000|2020-06-08 09:50:00|5050.72|5050.72|5051.26|5051.26|5051.86|5051.86|5046.44|5046.44|0
1591610100000|2020-06-08 09:55:00|5050.57|5050.57|5054.47|5054.47|5056.03|5056.03|5049.76|5049.76|0
1591610400000|2020-06-08 10:00:00|5055.16|5055.16|5046.05|5046.05|5055.16|5055.16|5046.05|5046.05|0
1591610700000|2020-06-08 10:05:00|5045.92|5045.92|5045.56|5045.56|5047.06|5047.06|5043.25|5043.25|0
1591611000000|2020-06-08 10:10:00|5045.16|5045.16|5051.85|5051.85|5051.85|5051.85|5045.1|5045.1|0
1591611300000|2020-06-08 10:15:00|5051.16|5051.16|5055.59|5055.59|5055.72|5055.72|5050.36|5050.36|0
1591611600000|2020-06-08 10:20:00|5055.38|5055.38|5057.51|5057.51|5058.64|5058.64|5054.07|5054.07|0
1591611900000|2020-06-08 10:25:00|5058.88|5058.88|5054.37|5054.37|5058.88|5058.88|5054.11|5054.11|0
1591612200000|2020-06-08 10:30:00|5054.43|5054.43|5054.67|5054.67|5055.18|5055.18|5052.56|5052.56|0
1591612500000|2020-06-08 10:35:00|5054.46|5054.46|5055.57|5055.57|5055.98|5055.98|5048.92|5048.92|0
1591612800000|2020-06-08 10:40:00|5055.84|5055.84|5053.32|5053.32|5058.37|5058.37|5050.04|5050.04|0
1591613100000|2020-06-08 10:45:00|5054.01|5054.01|5047.43|5047.43|5054.12|5054.12|5044.73|5044.73|0
1591613400000|2020-06-08 10:50:00|5048.11|5048.11|5052.22|5052.22|5055.26|5055.26|5048.11|5048.11|0
1591613700000|2020-06-08 10:55:00|5052.09|5052.09|5048.77|5048.77|5054.93|5054.93|5048.59|5048.59|0
1591614000000|2020-06-08 11:00:00|5049.7|5049.7|5056.24|5056.24|5056.58|5056.58|5047.15|5047.15|0
1591614300000|2020-06-08 11:05:00|5054.87|5054.87|5050.77|5050.77|5054.87|5054.87|5048.67|5048.67|0
1591614600000|2020-06-08 11:10:00|5050.6|5050.6|5047.42|5047.42|5052.24|5052.24|5047.42|5047.42|0
1591614900000|2020-06-08 11:15:00|5046.73|5046.73|5046.84|5046.84|5050.28|5050.28|5044.32|5044.32|0
1591615200000|2020-06-08 11:20:00|5046.5|5046.5|5046.28|5046.28|5049.03|5049.03|5045.54|5045.54|0
1591615500000|2020-06-08 11:25:00|5045.87|5045.87|5051.94|5051.94|5052.17|5052.17|5044.6|5044.6|0
1591615800000|2020-06-08 11:30:00|5051.65|5051.65|5047.9|5047.9|5051.65|5051.65|5047.23|5047.23|0
1591616100000|2020-06-08 11:35:00|5047.21|5047.21|5046.93|5046.93|5048.53|5048.53|5046.14|5046.14|0
1591616400000|2020-06-08 11:40:00|5046.76|5046.76|5046.48|5046.48|5049.03|5049.03|5045.34|5045.34|0
1591616700000|2020-06-08 11:45:00|5046.31|5046.31|5047.54|5047.54|5048.53|5048.53|5046.17|5046.17|0
1591617000000|2020-06-08 11:50:00|5047.68|5047.68|5054.74|5054.74|5057.16|5057.16|5047.68|5047.68|0
1591617300000|2020-06-08 11:55:00|5054.68|5054.68|5058.54|5058.54|5058.97|5058.97|5052.87|5052.87|0
1591617600000|2020-06-08 12:00:00|5058.94|5058.94|5056.23|5056.23|5058.94|5058.94|5051.96|5051.96|0
1591617900000|2020-06-08 12:05:00|5056.34|5056.34|5051.54|5051.54|5056.79|5056.79|5050.73|5050.73|0
1591618200000|2020-06-08 12:10:00|5052.22|5052.22|5060.96|5060.96|5060.96|5060.96|5052.22|5052.22|0
1591618500000|2020-06-08 12:15:00|5061.17|5061.17|5075.08|5075.08|5075.08|5075.08|5060.63|5060.63|0
1591618800000|2020-06-08 12:20:00|5075.35|5075.35|5077.68|5077.68|5084.18|5084.18|5075.35|5075.35|0
1591619100000|2020-06-08 12:25:00|5077.34|5077.34|5084.13|5084.13|5084.13|5084.13|5076.99|5076.99|0
1591619400000|2020-06-08 12:30:00|5085.5|5085.5|5091.09|5091.09|5093.06|5093.06|5084.01|5084.01|0
1591619700000|2020-06-08 12:35:00|5091.15|5091.15|5088.29|5088.29|5097.89|5097.89|5087.56|5087.56|0
1591620000000|2020-06-08 12:40:00|5087.6|5087.6|5088.1|5088.1|5091.47|5091.47|5083.58|5083.58|0
1591620300000|2020-06-08 12:45:00|5087.42|5087.42|5094.29|5094.29|5094.52|5094.52|5086.49|5086.49|0
1591620600000|2020-06-08 12:50:00|5094.76|5094.76|5106.02|5106.02|5106.29|5106.29|5094.76|5094.76|0
1591620900000|2020-06-08 12:55:00|5105.79|5105.79|5109.84|5109.84|5110.23|5110.23|5105.41|5105.41|0
1591621200000|2020-06-08 13:00:00|5110.02|5110.02|5115.4|5115.4|5121.38|5121.38|5110.02|5110.02|0
1591621500000|2020-06-08 13:05:00|5115.19|5115.19|5117.8|5117.8|5117.83|5117.83|5113.88|5113.88|0
1591621800000|2020-06-08 13:10:00|5117.91|5117.91|5103.15|5103.15|5117.97|5117.97|5102.17|5102.17|0
1591622100000|2020-06-08 13:15:00|5103.21|5103.21|5113.06|5113.06|5116.34|5116.34|5103.21|5103.21|0
1591622400000|2020-06-08 13:20:00|5112.38|5112.38|5118.64|5118.64|5119.04|5119.04|5109.37|5109.37|0
1591622700000|2020-06-08 13:25:00|5117.95|5117.95|5111.31|5111.31|5117.95|5117.95|5111.08|5111.08|0
1591623000000|2020-06-08 13:30:00|5110.63|5110.63|5136.84|5136.84|5136.92|5136.92|5104|5104|0
1591623300000|2020-06-08 13:35:00|5137.05|5137.05|5132.89|5132.89|5140.94|5140.94|5132.84|5132.84|0
1591623600000|2020-06-08 13:40:00|5132.95|5132.95|5128.31|5128.31|5132.95|5132.95|5122.91|5122.91|0
1591623900000|2020-06-08 13:45:00|5128.55|5128.55|5139.75|5139.75|5141.31|5141.31|5128.55|5128.55|0
1591624200000|2020-06-08 13:50:00|5139.48|5139.48|5135.81|5135.81|5141.65|5141.65|5135.81|5135.81|0
1591624500000|2020-06-08 13:55:00|5136.15|5136.15|5138.7|5138.7|5140.2|5140.2|5133.74|5133.74|0
1591624800000|2020-06-08 14:00:00|5138.49|5138.49|5149.37|5149.37|5150.34|5150.34|5135.78|5135.78|0
1591625100000|2020-06-08 14:05:00|5150.06|5150.06|5158.1|5158.1|5160.93|5160.93|5150.06|5150.06|0
1591625400000|2020-06-08 14:10:00|5158.04|5158.04|5167.03|5167.03|5168.13|5168.13|5155.51|5155.51|0
1591625700000|2020-06-08 14:15:00|5166.9|5166.9|5148.99|5148.99|5168.15|5168.15|5148.99|5148.99|0
1591626000000|2020-06-08 14:20:00|5148.58|5148.58|5154.08|5154.08|5154.08|5154.08|5143.99|5143.99|0
1591626300000|2020-06-08 14:25:00|5153.81|5153.81|5159.51|5159.51|5161.63|5161.63|5152.57|5152.57|0
1591626600000|2020-06-08 14:30:00|5160.25|5160.25|5154.51|5154.51|5162.35|5162.35|5151.2|5151.2|0
1591626900000|2020-06-08 14:35:00|5154.45|5154.45|5159.38|5159.38|5164.04|5164.04|5154.45|5154.45|0
1591627200000|2020-06-08 14:40:00|5159.61|5159.61|5163.45|5163.45|5166.95|5166.95|5159.61|5159.61|0
1591627500000|2020-06-08 14:45:00|5164.14|5164.14|5162.75|5162.75|5167.15|5167.15|5160.02|5160.02|0
1591627800000|2020-06-08 14:50:00|5163.44|5163.44|5170.07|5170.07|5175.9|5175.9|5163.44|5163.44|0
1591628100000|2020-06-08 14:55:00|5170.3|5170.3|5158.91|5158.91|5170.3|5170.3|5154.68|5154.68|0
1591628400000|2020-06-08 15:00:00|5158.64|5158.64|5157.62|5157.62|5159.63|5159.63|5149.54|5149.54|0
1591628700000|2020-06-08 15:05:00|5157.49|5157.49|5157.87|5157.87|5163.01|5163.01|5155.19|5155.19|0
1591629000000|2020-06-08 15:10:00|5157.64|5157.64|5156.11|5156.11|5158.32|5158.32|5151.69|5151.69|0
1591629300000|2020-06-08 15:15:00|5156.79|5156.79|5150.94|5150.94|5157.75|5157.75|5148.97|5148.97|0
1591629600000|2020-06-08 15:20:00|5151.63|5151.63|5154.18|5154.18|5154.96|5154.96|5148.6|5148.6|0
1591629900000|2020-06-08 15:25:00|5154.87|5154.87|5160.25|5160.25|5161.32|5161.32|5153.88|5153.88|0
1591686900000|2020-06-09 07:15:00|5168.38|5168.38|5173.67|5173.67|5179.47|5179.47|5166.77|5166.77|0
1591687200000|2020-06-09 07:20:00|5175.04|5175.04|5182.22|5182.22|5182.22|5182.22|5170.66|5170.66|0
1591687500000|2020-06-09 07:25:00|5181.76|5181.76|5189.86|5189.86|5193.27|5193.27|5180.48|5180.48|0
1591687800000|2020-06-09 07:30:00|5189.44|5189.44|5181.25|5181.25|5190.34|5190.34|5180.52|5180.52|0
1591688100000|2020-06-09 07:35:00|5181.93|5181.93|5176.39|5176.39|5187.84|5187.84|5176.39|5176.39|0
1591688400000|2020-06-09 07:40:00|5176.22|5176.22|5162.72|5162.72|5176.56|5176.56|5161.67|5161.67|0
1591688700000|2020-06-09 07:45:00|5162.04|5162.04|5155.3|5155.3|5166.73|5166.73|5155.17|5155.17|0
1591689000000|2020-06-09 07:50:00|5153.93|5153.93|5165.35|5165.35|5165.35|5165.35|5150.3|5150.3|0
1591689300000|2020-06-09 07:55:00|5168.1|5168.1|5166.03|5166.03|5174.84|5174.84|5165.66|5165.66|0
1591689600000|2020-06-09 08:00:00|5166.23|5166.23|5170.19|5170.19|5172.62|5172.62|5161.98|5161.98|0
1591689900000|2020-06-09 08:05:00|5168.82|5168.82|5169.18|5169.18|5170.74|5170.74|5162|5162|0
1591690200000|2020-06-09 08:10:00|5168.97|5168.97|5163.65|5163.65|5170.77|5170.77|5163.25|5163.25|0
1591690500000|2020-06-09 08:15:00|5164.34|5164.34|5142.23|5142.23|5165.55|5165.55|5142.23|5142.23|0
1591690800000|2020-06-09 08:20:00|5142|5142|5137.81|5137.81|5146.67|5146.67|5137.81|5137.81|0
1591691100000|2020-06-09 08:25:00|5138.5|5138.5|5121.94|5121.94|5139.18|5139.18|5121.59|5121.59|0
1591691400000|2020-06-09 08:30:00|5121.67|5121.67|5114.87|5114.87|5125.09|5125.09|5111.53|5111.53|0
1591691700000|2020-06-09 08:35:00|5114.18|5114.18|5109|5109|5119.68|5119.68|5109|5109|0
1591692000000|2020-06-09 08:40:00|5108.86|5108.86|5113.98|5113.98|5114.63|5114.63|5106.54|5106.54|0
1591692300000|2020-06-09 08:45:00|5113.84|5113.84|5113.65|5113.65|5119.02|5119.02|5111.41|5111.41|0
1591692600000|2020-06-09 08:50:00|5113.7|5113.7|5120.82|5120.82|5121.22|5121.22|5113.41|5113.41|0
1591692900000|2020-06-09 08:55:00|5121.02|5121.02|5120.23|5120.23|5121.02|5121.02|5115.76|5115.76|0
1591693200000|2020-06-09 09:00:00|5120.44|5120.44|5116.89|5116.89|5121.11|5121.11|5114.52|5114.52|0
1591693500000|2020-06-09 09:05:00|5116.95|5116.95|5117.29|5117.29|5120.49|5120.49|5115.35|5115.35|0
1591693800000|2020-06-09 09:10:00|5117.98|5117.98|5104.09|5104.09|5119.58|5119.58|5104.09|5104.09|0
1591694100000|2020-06-09 09:15:00|5104.32|5104.32|5093.03|5093.03|5104.61|5104.61|5085.48|5085.48|0
1591694400000|2020-06-09 09:20:00|5092.56|5092.56|5098.96|5098.96|5100.6|5100.6|5091.96|5091.96|0
1591694700000|2020-06-09 09:25:00|5098.28|5098.28|5096.63|5096.63|5099.96|5099.96|5092.24|5092.24|0
1591695000000|2020-06-09 09:30:00|5097.31|5097.31|5102.87|5102.87|5103.92|5103.92|5095.54|5095.54|0
1591695300000|2020-06-09 09:35:00|5103.56|5103.56|5113.33|5113.33|5119.99|5119.99|5103.56|5103.56|0
1591695600000|2020-06-09 09:40:00|5113.56|5113.56|5111.62|5111.62|5113.91|5113.91|5106.24|5106.24|0
1591695900000|2020-06-09 09:45:00|5111.5|5111.5|5120.12|5120.12|5120.34|5120.34|5111.04|5111.04|0
1591696200000|2020-06-09 09:50:00|5120.23|5120.23|5118.01|5118.01|5120.23|5120.23|5115.56|5115.56|0
1591696500000|2020-06-09 09:55:00|5117.78|5117.78|5116.14|5116.14|5119.59|5119.59|5115.22|5115.22|0
1591696800000|2020-06-09 10:00:00|5116.83|5116.83|5112.71|5112.71|5118.6|5118.6|5112.54|5112.54|0
1591697100000|2020-06-09 10:05:00|5112.83|5112.83|5109.62|5109.62|5112.83|5112.83|5105.04|5105.04|0
1591697400000|2020-06-09 10:10:00|5109.85|5109.85|5103.26|5103.26|5110.75|5110.75|5101.89|5101.89|0
1591697700000|2020-06-09 10:15:00|5102.58|5102.58|5110.76|5110.76|5111.89|5111.89|5102.58|5102.58|0
1591698000000|2020-06-09 10:20:00|5110.99|5110.99|5116.97|5116.97|5117.73|5117.73|5109.4|5109.4|0
1591698300000|2020-06-09 10:25:00|5117.26|5117.26|5117.74|5117.74|5121.23|5121.23|5113.85|5113.85|0
1591698600000|2020-06-09 10:30:00|5116.37|5116.37|5114.6|5114.6|5122.06|5122.06|5114.6|5114.6|0
1591698900000|2020-06-09 10:35:00|5114.47|5114.47|5109.67|5109.67|5114.82|5114.82|5107.14|5107.14|0
1591699200000|2020-06-09 10:40:00|5109.91|5109.91|5115.87|5115.87|5116.43|5116.43|5109.91|5109.91|0
1591699500000|2020-06-09 10:45:00|5115.4|5115.4|5115.6|5115.6|5115.73|5115.73|5110.51|5110.51|0
1591699800000|2020-06-09 10:50:00|5115.54|5115.54|5120.37|5120.37|5120.37|5120.37|5113.36|5113.36|0
1591700100000|2020-06-09 10:55:00|5120.24|5120.24|5111.49|5111.49|5120.24|5120.24|5111.33|5111.33|0
1591700400000|2020-06-09 11:00:00|5110.68|5110.68|5107.41|5107.41|5116.25|5116.25|5103.65|5103.65|0
1591700700000|2020-06-09 11:05:00|5108.23|5108.23|5112.9|5112.9|5115.46|5115.46|5108.23|5108.23|0
1591701000000|2020-06-09 11:10:00|5113.03|5113.03|5114.34|5114.34|5115.36|5115.36|5108.8|5108.8|0
1591701300000|2020-06-09 11:15:00|5114.22|5114.22|5109.12|5109.12|5114.22|5114.22|5108.43|5108.43|0
1591701600000|2020-06-09 11:20:00|5109.8|5109.8|5113.49|5113.49|5115.95|5115.95|5107.72|5107.72|0
1591701900000|2020-06-09 11:25:00|5113.76|5113.76|5109.3|5109.3|5113.76|5113.76|5108.61|5108.61|0
1591702200000|2020-06-09 11:30:00|5109.54|5109.54|5112.41|5112.41|5115.81|5115.81|5109.3|5109.3|0
1591702500000|2020-06-09 11:35:00|5112.07|5112.07|5113.04|5113.04|5113.04|5113.04|5108.16|5108.16|0
1591702800000|2020-06-09 11:40:00|5112.83|5112.83|5106.24|5106.24|5117.48|5117.48|5106.24|5106.24|0
1591703100000|2020-06-09 11:45:00|5105.18|5105.18|5103.31|5103.31|5108.94|5108.94|5102.72|5102.72|0
1591703400000|2020-06-09 11:50:00|5103.02|5103.02|5098.58|5098.58|5105.29|5105.29|5096.74|5096.74|0
1591703700000|2020-06-09 11:55:00|5098.31|5098.31|5096.86|5096.86|5100.28|5100.28|5093.88|5093.88|0
1591704000000|2020-06-09 12:00:00|5096.59|5096.59|5097.75|5097.75|5101.17|5101.17|5095.74|5095.74|0
1591704300000|2020-06-09 12:05:00|5097.81|5097.81|5094.19|5094.19|5098.5|5098.5|5092.32|5092.32|0
1591704600000|2020-06-09 12:10:00|5094.37|5094.37|5098.42|5098.42|5100.26|5100.26|5094.37|5094.37|0
1591704900000|2020-06-09 12:15:00|5099.11|5099.11|5101.93|5101.93|5103.4|5103.4|5098.36|5098.36|0
1591705200000|2020-06-09 12:20:00|5101.66|5101.66|5099.52|5099.52|5104.62|5104.62|5098.56|5098.56|0
1591705500000|2020-06-09 12:25:00|5099.63|5099.63|5100.28|5100.28|5101.04|5101.04|5097.2|5097.2|0
1591705800000|2020-06-09 12:30:00|5100.52|5100.52|5100.13|5100.13|5102.07|5102.07|5097.02|5097.02|0
1591706100000|2020-06-09 12:35:00|5101.07|5101.07|5103.12|5103.12|5108.21|5108.21|5100.57|5100.57|0
1591706400000|2020-06-09 12:40:00|5102.99|5102.99|5103.46|5103.46|5105.96|5105.96|5101.95|5101.95|0
1591706700000|2020-06-09 12:45:00|5103.26|5103.26|5101.08|5101.08|5103.26|5103.26|5098.47|5098.47|0
1591707000000|2020-06-09 12:50:00|5101.25|5101.25|5109.75|5109.75|5111.93|5111.93|5100.97|5100.97|0
1591707300000|2020-06-09 12:55:00|5110.67|5110.67|5116.79|5116.79|5117.83|5117.83|5109.33|5109.33|0
1591707600000|2020-06-09 13:00:00|5116.67|5116.67|5121.01|5121.01|5121.24|5121.24|5115|5115|0
1591707900000|2020-06-09 13:05:00|5120.89|5120.89|5115.77|5115.77|5120.89|5120.89|5115.6|5115.6|0
1591708200000|2020-06-09 13:10:00|5116|5116|5120.61|5120.61|5121.22|5121.22|5115.87|5115.87|0
1591708500000|2020-06-09 13:15:00|5120.67|5120.67|5118.73|5118.73|5122.85|5122.85|5118.59|5118.59|0
1591708800000|2020-06-09 13:20:00|5118.61|5118.61|5108.52|5108.52|5120.22|5120.22|5108.52|5108.52|0
1591709100000|2020-06-09 13:25:00|5108.29|5108.29|5108.34|5108.34|5108.34|5108.34|5101.68|5101.68|0
1591709400000|2020-06-09 13:30:00|5109.03|5109.03|5100.13|5100.13|5111.55|5111.55|5100.07|5100.07|0
1591709700000|2020-06-09 13:35:00|5099.86|5099.86|5093.38|5093.38|5102.09|5102.09|5092.34|5092.34|0
1591710000000|2020-06-09 13:40:00|5093.65|5093.65|5091.82|5091.82|5095.21|5095.21|5088.26|5088.26|0
1591710300000|2020-06-09 13:45:00|5091.96|5091.96|5089.37|5089.37|5092.43|5092.43|5086.07|5086.07|0
1591710600000|2020-06-09 13:50:00|5090.06|5090.06|5096.31|5096.31|5096.31|5096.31|5088.27|5088.27|0
1591710900000|2020-06-09 13:55:00|5095.91|5095.91|5086.29|5086.29|5095.91|5095.91|5081.78|5081.78|0
1591711200000|2020-06-09 14:00:00|5086.52|5086.52|5086.62|5086.62|5086.62|5086.62|5081.84|5081.84|0
1591711500000|2020-06-09 14:05:00|5086.34|5086.34|5097.55|5097.55|5098|5098|5086.34|5086.34|0
1591711800000|2020-06-09 14:10:00|5096.86|5096.86|5099.14|5099.14|5103.83|5103.83|5096.6|5096.6|0
1591712100000|2020-06-09 14:15:00|5098.46|5098.46|5102.67|5102.67|5105.95|5105.95|5095.17|5095.17|0
1591712400000|2020-06-09 14:20:00|5102.44|5102.44|5086.74|5086.74|5102.5|5102.5|5086.61|5086.61|0
1591712700000|2020-06-09 14:25:00|5088.12|5088.12|5085.02|5085.02|5093.21|5093.21|5079.95|5079.95|0
1591713000000|2020-06-09 14:30:00|5084.33|5084.33|5082.53|5082.53|5085.53|5085.53|5079.58|5079.58|0
1591713300000|2020-06-09 14:35:00|5082.36|5082.36|5079.17|5079.17|5086.77|5086.77|5079.17|5079.17|0
1591713600000|2020-06-09 14:40:00|5078.97|5078.97|5086.97|5086.97|5088.45|5088.45|5078.7|5078.7|0
1591713900000|2020-06-09 14:45:00|5086.76|5086.76|5092|5092|5092|5092|5085.43|5085.43|0
1591714200000|2020-06-09 14:50:00|5092.54|5092.54|5092.02|5092.02|5096.27|5096.27|5091.19|5091.19|0
1591714500000|2020-06-09 14:55:00|5092.16|5092.16|5090.02|5090.02|5095.77|5095.77|5089.12|5089.12|0
1591714800000|2020-06-09 15:00:00|5089.34|5089.34|5084.85|5084.85|5092.64|5092.64|5082.47|5082.47|0
1591715100000|2020-06-09 15:05:00|5084.68|5084.68|5080.64|5080.64|5086.44|5086.44|5080.5|5080.5|0
1591715400000|2020-06-09 15:10:00|5080.81|5080.81|5076.94|5076.94|5080.9|5080.9|5075.52|5075.52|0
1591715700000|2020-06-09 15:15:00|5077.15|5077.15|5073.39|5073.39|5081.84|5081.84|5073.39|5073.39|0
1591716000000|2020-06-09 15:20:00|5073.65|5073.65|5075.11|5075.11|5079.78|5079.78|5073.65|5073.65|0
1591716300000|2020-06-09 15:25:00|5075.34|5075.34|5078.01|5078.01|5082.95|5082.95|5072.53|5072.53|0
1591773300000|2020-06-10 07:15:00|5099.27|5099.27|5109.45|5109.45|5109.45|5109.45|5093.33|5093.33|0
1591773600000|2020-06-10 07:20:00|5109.91|5109.91|5119.68|5119.68|5119.82|5119.82|5108.25|5108.25|0
1591773900000|2020-06-10 07:25:00|5121.05|5121.05|5135.7|5135.7|5145.7|5145.7|5121.05|5121.05|0
1591774200000|2020-06-10 07:30:00|5135.01|5135.01|5136.94|5136.94|5142.27|5142.27|5133.64|5133.64|0
1591774500000|2020-06-10 07:35:00|5137.56|5137.56|5127.22|5127.22|5138.52|5138.52|5127.19|5127.19|0
1591774800000|2020-06-10 07:40:00|5126.12|5126.12|5120.28|5120.28|5126.12|5126.12|5116.68|5116.68|0
1591775100000|2020-06-10 07:45:00|5120.07|5120.07|5117.75|5117.75|5120.07|5120.07|5112.42|5112.42|0
1591775400000|2020-06-10 07:50:00|5117.06|5117.06|5122.56|5122.56|5126.57|5126.57|5116.44|5116.44|0
1591775700000|2020-06-10 07:55:00|5122.39|5122.39|5124.31|5124.31|5127.76|5127.76|5122.35|5122.35|0
1591776000000|2020-06-10 08:00:00|5124.18|5124.18|5137.7|5137.7|5139.12|5139.12|5124.18|5124.18|0
1591776300000|2020-06-10 08:05:00|5137.41|5137.41|5147.5|5147.5|5147.5|5147.5|5136.73|5136.73|0
1591776600000|2020-06-10 08:10:00|5146.13|5146.13|5152.74|5152.74|5154.44|5154.44|5144.85|5144.85|0
1591776900000|2020-06-10 08:15:00|5152.6|5152.6|5145.24|5145.24|5155.52|5155.52|5145.24|5145.24|0
1591777200000|2020-06-10 08:20:00|5145.7|5145.7|5148.7|5148.7|5153.96|5153.96|5140.46|5140.46|0
1591777500000|2020-06-10 08:25:00|5148.47|5148.47|5153.61|5153.61|5156.6|5156.6|5144.88|5144.88|0
1591777800000|2020-06-10 08:30:00|5153.85|5153.85|5150.7|5150.7|5153.85|5153.85|5149.58|5149.58|0
1591778100000|2020-06-10 08:35:00|5150.93|5150.93|5141.48|5141.48|5152.72|5152.72|5141.01|5141.01|0
1591778400000|2020-06-10 08:40:00|5141.28|5141.28|5147.16|5147.16|5148.69|5148.69|5141.28|5141.28|0
1591778700000|2020-06-10 08:45:00|5146.48|5146.48|5150.28|5150.28|5151.1|5151.1|5145.56|5145.56|0
1591779000000|2020-06-10 08:50:00|5150.08|5150.08|5144.61|5144.61|5150.1|5150.1|5144.48|5144.48|0
1591779300000|2020-06-10 08:55:00|5144.56|5144.56|5144.2|5144.2|5150.82|5150.82|5143.13|5143.13|0
1591779600000|2020-06-10 09:00:00|5143.52|5143.52|5128.67|5128.67|5143.52|5143.52|5128.67|5128.67|0
1591779900000|2020-06-10 09:05:00|5130.04|5130.04|5129.43|5129.43|5136.06|5136.06|5129.43|5129.43|0
1591780200000|2020-06-10 09:10:00|5129.54|5129.54|5126.64|5126.64|5131.2|5131.2|5122.23|5122.23|0
1591780500000|2020-06-10 09:15:00|5126.12|5126.12|5119.52|5119.52|5131.98|5131.98|5119.52|5119.52|0
1591780800000|2020-06-10 09:20:00|5119.81|5119.81|5117.06|5117.06|5121.03|5121.03|5113.56|5113.56|0
1591781100000|2020-06-10 09:25:00|5116.65|5116.65|5114.31|5114.31|5118.32|5118.32|5112.65|5112.65|0
1591781400000|2020-06-10 09:30:00|5114.58|5114.58|5116.66|5116.66|5121.17|5121.17|5113.22|5113.22|0
1591781700000|2020-06-10 09:35:00|5117.12|5117.12|5122.45|5122.45|5122.45|5122.45|5115.75|5115.75|0
1591782000000|2020-06-10 09:40:00|5122.85|5122.85|5121.39|5121.39|5126.13|5126.13|5121.09|5121.09|0
1591782300000|2020-06-10 09:45:00|5122.06|5122.06|5123.2|5123.2|5127.75|5127.75|5119.09|5119.09|0
1591782600000|2020-06-10 09:50:00|5122.5|5122.5|5126.24|5126.24|5126.24|5126.24|5119.7|5119.7|0
1591782900000|2020-06-10 09:55:00|5126.41|5126.41|5128.28|5128.28|5131.05|5131.05|5126.2|5126.2|0
1591783200000|2020-06-10 10:00:00|5128.51|5128.51|5123.5|5123.5|5130.84|5130.84|5122.39|5122.39|0
1591783500000|2020-06-10 10:05:00|5125.71|5125.71|5125.52|5125.52|5129.02|5129.02|5125.41|5125.41|0
1591783800000|2020-06-10 10:10:00|5125.39|5125.39|5118.21|5118.21|5125.39|5125.39|5117.29|5117.29|0
1591784100000|2020-06-10 10:15:00|5118.07|5118.07|5122.1|5122.1|5126.42|5126.42|5118.07|5118.07|0
1591784400000|2020-06-10 10:20:00|5121.69|5121.69|5131.01|5131.01|5131.7|5131.7|5121.44|5121.44|0
1591784700000|2020-06-10 10:25:00|5131.41|5131.41|5132.98|5132.98|5136.35|5136.35|5131.17|5131.17|0
1591785000000|2020-06-10 10:30:00|5133.11|5133.11|5131.43|5131.43|5133.81|5133.81|5128.69|5128.69|0
1591785300000|2020-06-10 10:35:00|5130.75|5130.75|5129.55|5129.55|5131.87|5131.87|5127.7|5127.7|0
1591785600000|2020-06-10 10:40:00|5129.68|5129.68|5141.82|5141.82|5142.28|5142.28|5128.1|5128.1|0
1591785900000|2020-06-10 10:45:00|5141.13|5141.13|5137.09|5137.09|5141.13|5141.13|5135.12|5135.12|0
1591786200000|2020-06-10 10:50:00|5136.41|5136.41|5134.09|5134.09|5139.28|5139.28|5134.09|5134.09|0
1591786500000|2020-06-10 10:55:00|5131.34|5131.34|5142.24|5142.24|5142.92|5142.92|5131.34|5131.34|0
1591786800000|2020-06-10 11:00:00|5141.3|5141.3|5143.53|5143.53|5146.71|5146.71|5140.47|5140.47|0
1591787100000|2020-06-10 11:05:00|5144.26|5144.26|5149.72|5149.72|5151.32|5151.32|5144.26|5144.26|0
1591787400000|2020-06-10 11:10:00|5151.09|5151.09|5151.13|5151.13|5157.13|5157.13|5149.52|5149.52|0
1591787700000|2020-06-10 11:15:00|5151.3|5151.3|5152.69|5152.69|5155.55|5155.55|5151.3|5151.3|0
1591788000000|2020-06-10 11:20:00|5152.46|5152.46|5154.19|5154.19|5154.32|5154.32|5152.46|5152.46|0
1591788300000|2020-06-10 11:25:00|5154.59|5154.59|5148.01|5148.01|5157.07|5157.07|5148.01|5148.01|0
1591788600000|2020-06-10 11:30:00|5147.8|5147.8|5155.09|5155.09|5155.15|5155.15|5147.8|5147.8|0
1591788900000|2020-06-10 11:35:00|5155.32|5155.32|5157.56|5157.56|5159.77|5159.77|5155.32|5155.32|0
1591789200000|2020-06-10 11:40:00|5158.06|5158.06|5156.86|5156.86|5160.66|5160.66|5153.53|5153.53|0
1591789500000|2020-06-10 11:45:00|5156.63|5156.63|5154.82|5154.82|5158.71|5158.71|5153.89|5153.89|0
1591789800000|2020-06-10 11:50:00|5155.06|5155.06|5159.76|5159.76|5159.76|5159.76|5152.03|5152.03|0
1591790100000|2020-06-10 11:55:00|5159.07|5159.07|5158.49|5158.49|5160.87|5160.87|5156.93|5156.93|0
1591790400000|2020-06-10 12:00:00|5157.12|5157.12|5160.54|5160.54|5160.78|5160.78|5155.05|5155.05|0
1591790700000|2020-06-10 12:05:00|5160.78|5160.78|5166.57|5166.57|5167.32|5167.32|5160.78|5160.78|0
1591791000000|2020-06-10 12:10:00|5167.47|5167.47|5162.54|5162.54|5168.15|5168.15|5162.26|5162.26|0
1591791300000|2020-06-10 12:15:00|5162.27|5162.27|5160.81|5160.81|5163.35|5163.35|5159.2|5159.2|0
1591791600000|2020-06-10 12:20:00|5160.13|5160.13|5162.49|5162.49|5163.5|5163.5|5160.13|5160.13|0
1591791900000|2020-06-10 12:25:00|5164.55|5164.55|5164.87|5164.87|5169.12|5169.12|5164.37|5164.37|0
1591792200000|2020-06-10 12:30:00|5165.56|5165.56|5159.37|5159.37|5168.57|5168.57|5159.37|5159.37|0
1591792500000|2020-06-10 12:35:00|5158.68|5158.68|5159.84|5159.84|5160.98|5160.98|5158.45|5158.45|0
1591792800000|2020-06-10 12:40:00|5160.52|5160.52|5159.05|5159.05|5160.52|5160.52|5157.62|5157.62|0
1591793100000|2020-06-10 12:45:00|5159.34|5159.34|5158.7|5158.7|5159.69|5159.69|5158.3|5158.3|0
1591793400000|2020-06-10 12:50:00|5158.57|5158.57|5160.36|5160.36|5160.44|5160.44|5155.06|5155.06|0
1591793700000|2020-06-10 12:55:00|5162.42|5162.42|5160.91|5160.91|5164.99|5164.99|5160.91|5160.91|0
1591794000000|2020-06-10 13:00:00|5160.22|5160.22|5150.45|5150.45|5163.59|5163.59|5150.45|5150.45|0
1591794300000|2020-06-10 13:05:00|5150.51|5150.51|5146.29|5146.29|5151.02|5151.02|5142.37|5142.37|0
1591794600000|2020-06-10 13:10:00|5147.66|5147.66|5149.01|5149.01|5151.92|5151.92|5147.66|5147.66|0
1591794900000|2020-06-10 13:15:00|5148.8|5148.8|5150.17|5150.17|5151.16|5151.16|5148.59|5148.59|0
1591795200000|2020-06-10 13:20:00|5150.41|5150.41|5147.32|5147.32|5152.18|5152.18|5145.95|5145.95|0
1591795500000|2020-06-10 13:25:00|5146.85|5146.85|5146.92|5146.92|5147.51|5147.51|5141.76|5141.76|0
1591795800000|2020-06-10 13:30:00|5147.15|5147.15|5144.45|5144.45|5151.39|5151.39|5140.87|5140.87|0
1591796100000|2020-06-10 13:35:00|5144.33|5144.33|5147.08|5147.08|5147.79|5147.79|5138.09|5138.09|0
1591796400000|2020-06-10 13:40:00|5146.4|5146.4|5145.38|5145.38|5147.57|5147.57|5138.33|5138.33|0
1591796700000|2020-06-10 13:45:00|5146.07|5146.07|5138.87|5138.87|5150.13|5150.13|5137.23|5137.23|0
1591797000000|2020-06-10 13:50:00|5138.63|5138.63|5128.36|5128.36|5140.37|5140.37|5126.99|5126.99|0
1591797300000|2020-06-10 13:55:00|5128.12|5128.12|5126.54|5126.54|5130.86|5130.86|5125.68|5125.68|0
1591797600000|2020-06-10 14:00:00|5125.86|5125.86|5135.6|5135.6|5143.9|5143.9|5125.86|5125.86|0
1591797900000|2020-06-10 14:05:00|5135.37|5135.37|5135.43|5135.43|5136.54|5136.54|5132.83|5132.83|0
1591798200000|2020-06-10 14:10:00|5135.32|5135.32|5127.72|5127.72|5138.61|5138.61|5127.52|5127.52|0
1591798500000|2020-06-10 14:15:00|5127.95|5127.95|5124.54|5124.54|5129.55|5129.55|5123.85|5123.85|0
1591798800000|2020-06-10 14:20:00|5124.43|5124.43|5114.46|5114.46|5124.43|5124.43|5112.97|5112.97|0
1591799100000|2020-06-10 14:25:00|5114.64|5114.64|5110.59|5110.59|5117.85|5117.85|5109.78|5109.78|0
1591799400000|2020-06-10 14:30:00|5110.36|5110.36|5118.62|5118.62|5118.82|5118.82|5110.36|5110.36|0
1591799700000|2020-06-10 14:35:00|5118.51|5118.51|5105.65|5105.65|5121.07|5121.07|5105.01|5105.01|0
1591800000000|2020-06-10 14:40:00|5105.82|5105.82|5112.49|5112.49|5115.06|5115.06|5105.82|5105.82|0
1591800300000|2020-06-10 14:45:00|5113.2|5113.2|5120.95|5120.95|5122.83|5122.83|5112.87|5112.87|0
1591800600000|2020-06-10 14:50:00|5120.71|5120.71|5117.05|5117.05|5124.06|5124.06|5117.05|5117.05|0
1591800900000|2020-06-10 14:55:00|5117.18|5117.18|5115.3|5115.3|5117.33|5117.33|5112.34|5112.34|0
1591801200000|2020-06-10 15:00:00|5115.06|5115.06|5113.73|5113.73|5121.08|5121.08|5113.73|5113.73|0
1591801500000|2020-06-10 15:05:00|5113.67|5113.67|5116.95|5116.95|5121.38|5121.38|5113.28|5113.28|0
1591801800000|2020-06-10 15:10:00|5116.26|5116.26|5125.52|5125.52|5125.58|5125.58|5116.26|5116.26|0
1591802100000|2020-06-10 15:15:00|5125.28|5125.28|5131.29|5131.29|5131.29|5131.29|5125.28|5125.28|0
1591802400000|2020-06-10 15:20:00|5131.43|5131.43|5120.26|5120.26|5132.52|5132.52|5120.26|5120.26|0
1591802700000|2020-06-10 15:25:00|5120.06|5120.06|5113.35|5113.35|5120.06|5120.06|5110.56|5110.56|0
1591859700000|2020-06-11 07:15:00|5040.29|5040.29|5034.79|5034.79|5047.89|5047.89|5033.89|5033.89|0
1591860000000|2020-06-11 07:20:00|5034.9|5034.9|5031.22|5031.22|5040.3|5040.3|5026.85|5026.85|0
1591860300000|2020-06-11 07:25:00|5030.7|5030.7|5045.6|5045.6|5045.6|5045.6|5030.7|5030.7|0
1591860600000|2020-06-11 07:30:00|5045.48|5045.48|5051.45|5051.45|5053.25|5053.25|5041.89|5041.89|0
1591860900000|2020-06-11 07:35:00|5053.5|5053.5|5069.49|5069.49|5069.49|5069.49|5053.33|5053.33|0
1591861200000|2020-06-11 07:40:00|5072.24|5072.24|5056.34|5056.34|5072.26|5072.26|5054.84|5054.84|0
1591861500000|2020-06-11 07:45:00|5056.58|5056.58|5044.78|5044.78|5063.03|5063.03|5044.78|5044.78|0
1591861800000|2020-06-11 07:50:00|5041.35|5041.35|5034.69|5034.69|5041.83|5041.83|5029.84|5029.84|0
1591862100000|2020-06-11 07:55:00|5034.63|5034.63|5022.2|5022.2|5036.73|5036.73|5022.2|5022.2|0
1591862400000|2020-06-11 08:00:00|5022.46|5022.46|5023.03|5023.03|5028.32|5028.32|5021.32|5021.32|0
1591862700000|2020-06-11 08:05:00|5023.26|5023.26|5012.98|5012.98|5023.81|5023.81|5012.98|5012.98|0
1591863000000|2020-06-11 08:10:00|5013.67|5013.67|5012.46|5012.46|5016.84|5016.84|5011.02|5011.02|0
1591863300000|2020-06-11 08:15:00|5012.25|5012.25|5015.89|5015.89|5018.07|5018.07|5012.25|5012.25|0
1591863600000|2020-06-11 08:20:00|5016.12|5016.12|5017.92|5017.92|5018.56|5018.56|5014.08|5014.08|0
1591863900000|2020-06-11 08:25:00|5017.65|5017.65|5011.39|5011.39|5017.65|5017.65|5009.3|5009.3|0
1591864200000|2020-06-11 08:30:00|5010.92|5010.92|5007.18|5007.18|5011.97|5011.97|5005.57|5005.57|0
1591864500000|2020-06-11 08:35:00|5007.3|5007.3|5001.01|5001.01|5007.3|5007.3|5000.37|5000.37|0
1591864800000|2020-06-11 08:40:00|5000.74|5000.74|4999.61|4999.61|5002.37|5002.37|4996.1|4996.1|0
1591865100000|2020-06-11 08:45:00|4999.21|4999.21|4997.3|4997.3|4999.21|4999.21|4995.32|4995.32|0
1591865400000|2020-06-11 08:50:00|4997.41|4997.41|4997.22|4997.22|4998.28|4998.28|4992.77|4992.77|0
1591865700000|2020-06-11 08:55:00|4996.53|4996.53|5003.78|5003.78|5005.75|5005.75|4996.26|4996.26|0
1591866000000|2020-06-11 09:00:00|5003.38|5003.38|5011.43|5011.43|5020.34|5020.34|5003.38|5003.38|0
1591866300000|2020-06-11 09:05:00|5011.56|5011.56|5021.71|5021.71|5024.92|5024.92|5011.56|5011.56|0
1591866600000|2020-06-11 09:10:00|5021.24|5021.24|5019.07|5019.07|5022.85|5022.85|5016.87|5016.87|0
1591866900000|2020-06-11 09:15:00|5020.68|5020.68|5037.57|5037.57|5039.34|5039.34|5020.68|5020.68|0
1591867200000|2020-06-11 09:20:00|5038.26|5038.26|5036.01|5036.01|5041.86|5041.86|5031.19|5031.19|0
1591867500000|2020-06-11 09:25:00|5036.69|5036.69|5033.56|5033.56|5040.09|5040.09|5033.56|5033.56|0
1591867800000|2020-06-11 09:30:00|5032.94|5032.94|5036.08|5036.08|5039.65|5039.65|5032.94|5032.94|0
1591868100000|2020-06-11 09:35:00|5036.77|5036.77|5033.31|5033.31|5039.05|5039.05|5030.5|5030.5|0
1591868400000|2020-06-11 09:40:00|5034|5034|5039.56|5039.56|5040.24|5040.24|5034|5034|0
1591868700000|2020-06-11 09:45:00|5039.79|5039.79|5044.2|5044.2|5044.2|5044.2|5039.79|5039.79|0
1591869000000|2020-06-11 09:50:00|5044.88|5044.88|5048.21|5048.21|5051.7|5051.7|5042.41|5042.41|0
1591869300000|2020-06-11 09:55:00|5047.29|5047.29|5056.2|5056.2|5056.2|5056.2|5047.29|5047.29|0
1591869600000|2020-06-11 10:00:00|5056.07|5056.07|5056.67|5056.67|5056.96|5056.96|5052.66|5052.66|0
1591869900000|2020-06-11 10:05:00|5056.44|5056.44|5055.24|5055.24|5061.35|5061.35|5054.44|5054.44|0
1591870200000|2020-06-11 10:10:00|5055.91|5055.91|5055.4|5055.4|5056.77|5056.77|5052.76|5052.76|0
1591870500000|2020-06-11 10:15:00|5054.71|5054.71|5054.7|5054.7|5056.58|5056.58|5049.44|5049.44|0
1591870800000|2020-06-11 10:20:00|5054.47|5054.47|5053.39|5053.39|5054.53|5054.53|5052.61|5052.61|0
1591871100000|2020-06-11 10:25:00|5053.21|5053.21|5056.52|5056.52|5056.73|5056.73|5052.73|5052.73|0
1591871400000|2020-06-11 10:30:00|5056.63|5056.63|5054.77|5054.77|5058.86|5058.86|5054.23|5054.23|0
1591871700000|2020-06-11 10:35:00|5054.88|5054.88|5053.55|5053.55|5054.88|5054.88|5051.59|5051.59|0
1591872000000|2020-06-11 10:40:00|5054.74|5054.74|5055.48|5055.48|5057.25|5057.25|5054.07|5054.07|0
1591872300000|2020-06-11 10:45:00|5055.68|5055.68|5054.12|5054.12|5059.68|5059.68|5053.45|5053.45|0
1591872600000|2020-06-11 10:50:00|5054.01|5054.01|5054.27|5054.27|5057.02|5057.02|5052.5|5052.5|0
1591872900000|2020-06-11 10:55:00|5053.73|5053.73|5053.11|5053.11|5055.26|5055.26|5052.08|5052.08|0
1591873200000|2020-06-11 11:00:00|5052.71|5052.71|5054.81|5054.81|5056.6|5056.6|5052.7|5052.7|0
1591873500000|2020-06-11 11:05:00|5054.19|5054.19|5051.14|5051.14|5057.01|5057.01|5049.77|5049.77|0
1591873800000|2020-06-11 11:10:00|5050.9|5050.9|5049.28|5049.28|5051.29|5051.29|5048.48|5048.48|0
1591874100000|2020-06-11 11:15:00|5048.54|5048.54|5033.62|5033.62|5048.54|5048.54|5033.62|5033.62|0
1591874400000|2020-06-11 11:20:00|5032.93|5032.93|5038.48|5038.48|5039.44|5039.44|5030.52|5030.52|0
1591874700000|2020-06-11 11:25:00|5038.71|5038.71|5044.7|5044.7|5044.7|5044.7|5038.71|5038.71|0
1591875000000|2020-06-11 11:30:00|5045.39|5045.39|5049.76|5049.76|5050.67|5050.67|5044.97|5044.97|0
1591875300000|2020-06-11 11:35:00|5050.46|5050.46|5052.21|5052.21|5054.53|5054.53|5050.19|5050.19|0
1591875600000|2020-06-11 11:40:00|5052.08|5052.08|5053.32|5053.32|5054.82|5054.82|5051.84|5051.84|0
1591875900000|2020-06-11 11:45:00|5052.78|5052.78|5052.45|5052.45|5054.75|5054.75|5051.66|5051.66|0
1591876200000|2020-06-11 11:50:00|5052.16|5052.16|5040.49|5040.49|5052.16|5052.16|5040.49|5040.49|0
1591876500000|2020-06-11 11:55:00|5040.26|5040.26|5046.16|5046.16|5046.16|5046.16|5040.26|5040.26|0
1591876800000|2020-06-11 12:00:00|5046.3|5046.3|5052.52|5052.52|5054.53|5054.53|5046.3|5046.3|0
1591877100000|2020-06-11 12:05:00|5053.89|5053.89|5055.73|5055.73|5057.32|5057.32|5053.89|5053.89|0
1591877400000|2020-06-11 12:10:00|5054.57|5054.57|5057.63|5057.63|5057.63|5057.63|5053.26|5053.26|0
1591877700000|2020-06-11 12:15:00|5058.6|5058.6|5065.4|5065.4|5065.4|5065.4|5058.6|5058.6|0
1591878000000|2020-06-11 12:20:00|5066.08|5066.08|5059.23|5059.23|5067.23|5067.23|5055.03|5055.03|0
1591878300000|2020-06-11 12:25:00|5059.46|5059.46|5059.97|5059.97|5062.65|5062.65|5059.46|5059.46|0
1591878600000|2020-06-11 12:30:00|5059.91|5059.91|5054.47|5054.47|5059.91|5059.91|5051.51|5051.51|0
1591878900000|2020-06-11 12:35:00|5054.35|5054.35|5055.22|5055.22|5057.24|5057.24|5054.22|5054.22|0
1591879200000|2020-06-11 12:40:00|5054.81|5054.81|5057.2|5057.2|5057.89|5057.89|5052.01|5052.01|0
1591879500000|2020-06-11 12:45:00|5056.97|5056.97|5056.37|5056.37|5063.61|5063.61|5056.37|5056.37|0
1591879800000|2020-06-11 12:50:00|5056.11|5056.11|5052|5052|5056.11|5056.11|5050.21|5050.21|0
1591880100000|2020-06-11 12:55:00|5051.32|5051.32|5048.57|5048.57|5051.32|5051.32|5042.61|5042.61|0
1591880400000|2020-06-11 13:00:00|5048.4|5048.4|5041.22|5041.22|5048.4|5048.4|5040.28|5040.28|0
1591880700000|2020-06-11 13:05:00|5041.35|5041.35|5046.65|5046.65|5047.94|5047.94|5041.35|5041.35|0
1591881000000|2020-06-11 13:10:00|5046.42|5046.42|5050.13|5050.13|5050.13|5050.13|5045.16|5045.16|0
1591881300000|2020-06-11 13:15:00|5050.82|5050.82|5056.54|5056.54|5057.85|5057.85|5050.13|5050.13|0
1591881600000|2020-06-11 13:20:00|5056.36|5056.36|5063.71|5063.71|5065.16|5065.16|5055.14|5055.14|0
1591881900000|2020-06-11 13:25:00|5062.34|5062.34|5065.26|5065.26|5068.97|5068.97|5062.34|5062.34|0
1591882200000|2020-06-11 13:30:00|5065.49|5065.49|5049.65|5049.65|5065.68|5065.68|5049.28|5049.28|0
1591882500000|2020-06-11 13:35:00|5048.97|5048.97|5033.08|5033.08|5048.97|5048.97|5033.08|5033.08|0
1591882800000|2020-06-11 13:40:00|5032.85|5032.85|5043.76|5043.76|5043.76|5043.76|5028.28|5028.28|0
1591883100000|2020-06-11 13:45:00|5043.87|5043.87|5047.65|5047.65|5054.17|5054.17|5043.87|5043.87|0
1591883400000|2020-06-11 13:50:00|5046.97|5046.97|5046.02|5046.02|5051.85|5051.85|5044.96|5044.96|0
1591883700000|2020-06-11 13:55:00|5045.84|5045.84|5048.04|5048.04|5048.73|5048.73|5042.12|5042.12|0
1591884000000|2020-06-11 14:00:00|5047.36|5047.36|5031.9|5031.9|5052.01|5052.01|5029.25|5029.25|0
1591884300000|2020-06-11 14:05:00|5032.03|5032.03|5028.06|5028.06|5033.09|5033.09|5024.54|5024.54|0
1591884600000|2020-06-11 14:10:00|5027.82|5027.82|5024.44|5024.44|5028.11|5028.11|5023.79|5023.79|0
1591884900000|2020-06-11 14:15:00|5024.16|5024.16|5007.82|5007.82|5024.16|5024.16|5007.13|5007.13|0
1591885200000|2020-06-11 14:20:00|5009.19|5009.19|5008.77|5008.77|5013.2|5013.2|5003.94|5003.94|0
1591885500000|2020-06-11 14:25:00|5007.4|5007.4|5001.69|5001.69|5008.36|5008.36|5000.86|5000.86|0
1591885800000|2020-06-11 14:30:00|5001.74|5001.74|4998.85|4998.85|5004.81|5004.81|4996.93|4996.93|0
1591886100000|2020-06-11 14:35:00|4998.91|4998.91|4999.16|4999.16|5000.63|5000.63|4995.27|4995.27|0
1591886400000|2020-06-11 14:40:00|4999.22|4999.22|4997|4997|5002.1|5002.1|4996.37|4996.37|0
1591886700000|2020-06-11 14:45:00|4996.32|4996.32|4999.89|4999.89|5001.64|5001.64|4996.11|4996.11|0
1591887000000|2020-06-11 14:50:00|4999.83|4999.83|4998.21|4998.21|4999.83|4999.83|4991.58|4991.58|0
1591887300000|2020-06-11 14:55:00|4998.11|4998.11|5000.7|5000.7|5001.2|5001.2|4996.6|4996.6|0
1591887600000|2020-06-11 15:00:00|4999.19|4999.19|4995.57|4995.57|5000.57|5000.57|4991.91|4991.91|0
1591887900000|2020-06-11 15:05:00|4995.34|4995.34|4984.51|4984.51|4995.43|4995.43|4984.51|4984.51|0
1591888200000|2020-06-11 15:10:00|4982.45|4982.45|4977.74|4977.74|4986.38|4986.38|4976.7|4976.7|0
1591888500000|2020-06-11 15:15:00|4977.51|4977.51|4978.43|4978.43|4981.27|4981.27|4975.41|4975.41|0
1591888800000|2020-06-11 15:20:00|4977.74|4977.74|4960.36|4960.36|4978.91|4978.91|4959.81|4959.81|0
1591889100000|2020-06-11 15:25:00|4960.13|4960.13|4958.4|4958.4|4962.05|4962.05|4948.49|4948.49|0
1591946100000|2020-06-12 07:15:00|4905.29|4905.29|4902.96|4902.96|4907.36|4907.36|4898.29|4898.29|0
1591946400000|2020-06-12 07:20:00|4903.65|4903.65|4922.6|4922.6|4922.6|4922.6|4900.21|4900.21|0
1591946700000|2020-06-12 07:25:00|4924.11|4924.11|4918.7|4918.7|4930.51|4930.51|4918.33|4918.33|0
1591947000000|2020-06-12 07:30:00|4919.4|4919.4|4906.11|4906.11|4920.22|4920.22|4905|4905|0
1591947300000|2020-06-12 07:35:00|4905.57|4905.57|4888.64|4888.64|4908.18|4908.18|4888.22|4888.22|0
1591947600000|2020-06-12 07:40:00|4888.41|4888.41|4870.74|4870.74|4890.12|4890.12|4870.74|4870.74|0
1591947900000|2020-06-12 07:45:00|4871.43|4871.43|4883.52|4883.52|4883.52|4883.52|4870.52|4870.52|0
1591948200000|2020-06-12 07:50:00|4883.99|4883.99|4893.69|4893.69|4896.14|4896.14|4883.99|4883.99|0
1591948500000|2020-06-12 07:55:00|4893.2|4893.2|4886.19|4886.19|4893.2|4893.2|4886.19|4886.19|0
1591948800000|2020-06-12 08:00:00|4885.17|4885.17|4886.49|4886.49|4888.18|4888.18|4882.56|4882.56|0
1591949100000|2020-06-12 08:05:00|4886.6|4886.6|4892.72|4892.72|4893.43|4893.43|4886.6|4886.6|0
1591949400000|2020-06-12 08:10:00|4890.67|4890.67|4884.4|4884.4|4891.28|4891.28|4883.71|4883.71|0
1591949700000|2020-06-12 08:15:00|4884.17|4884.17|4880.13|4880.13|4885.92|4885.92|4879.51|4879.51|0
1591950000000|2020-06-12 08:20:00|4882.19|4882.19|4874.91|4874.91|4882.3|4882.3|4870.03|4870.03|0
1591950300000|2020-06-12 08:25:00|4875.03|4875.03|4891.32|4891.32|4891.56|4891.56|4875.03|4875.03|0
1591950600000|2020-06-12 08:30:00|4890.91|4890.91|4893.79|4893.79|4896.72|4896.72|4887.34|4887.34|0
1591950900000|2020-06-12 08:35:00|4894.13|4894.13|4909.12|4909.12|4910.27|4910.27|4894.13|4894.13|0
1591951200000|2020-06-12 08:40:00|4908.44|4908.44|4923.31|4923.31|4923.54|4923.54|4908.1|4908.1|0
1591951500000|2020-06-12 08:45:00|4923.1|4923.1|4938.21|4938.21|4940.01|4940.01|4919.82|4919.82|0
1591951800000|2020-06-12 08:50:00|4940.27|4940.27|4949.84|4949.84|4950.04|4950.04|4940.27|4940.27|0
1591952100000|2020-06-12 08:55:00|4949.15|4949.15|4939.09|4939.09|4952.63|4952.63|4939.09|4939.09|0
1591952400000|2020-06-12 09:00:00|4938.41|4938.41|4940.66|4940.66|4944.05|4944.05|4937.88|4937.88|0
1591952700000|2020-06-12 09:05:00|4939.97|4939.97|4953.51|4953.51|4953.51|4953.51|4939.28|4939.28|0
1591953000000|2020-06-12 09:10:00|4953.23|4953.23|4946.3|4946.3|4954.72|4954.72|4943.47|4943.47|0
1591953300000|2020-06-12 09:15:00|4947.1|4947.1|4951|4951|4951.68|4951.68|4944.87|4944.87|0
1591953600000|2020-06-12 09:20:00|4950.87|4950.87|4954.35|4954.35|4955.95|4955.95|4949.5|4949.5|0
1591953900000|2020-06-12 09:25:00|4954.29|4954.29|4959.18|4959.18|4959.89|4959.89|4954.29|4954.29|0
1591954200000|2020-06-12 09:30:00|4958.83|4958.83|4958.49|4958.49|4966.59|4966.59|4955.5|4955.5|0
1591954500000|2020-06-12 09:35:00|4959.86|4959.86|4967.42|4967.42|4968.61|4968.61|4958.29|4958.29|0
1591954800000|2020-06-12 09:40:00|4967.13|4967.13|4952.05|4952.05|4967.53|4967.53|4951.52|4951.52|0
1591955100000|2020-06-12 09:45:00|4952.16|4952.16|4957.99|4957.99|4957.99|4957.99|4949.63|4949.63|0
1591955400000|2020-06-12 09:50:00|4958.12|4958.12|4963.64|4963.64|4967.48|4967.48|4956.82|4956.82|0
1591955700000|2020-06-12 09:55:00|4963.41|4963.41|4962.44|4962.44|4963.64|4963.64|4957.65|4957.65|0
1591956000000|2020-06-12 10:00:00|4962.1|4962.1|4969.17|4969.17|4969.17|4969.17|4961.23|4961.23|0
1591956300000|2020-06-12 10:05:00|4971.91|4971.91|4970.47|4970.47|4978.41|4978.41|4970.3|4970.3|0
1591956600000|2020-06-12 10:10:00|4969.1|4969.1|4969.87|4969.87|4970.31|4970.31|4964.68|4964.68|0
1591956900000|2020-06-12 10:15:00|4969.64|4969.64|4961.92|4961.92|4969.83|4969.83|4961.92|4961.92|0
1591957200000|2020-06-12 10:20:00|4962.61|4962.61|4958.42|4958.42|4962.61|4962.61|4958.42|4958.42|0
1591957500000|2020-06-12 10:25:00|4959.12|4959.12|4961.94|4961.94|4961.94|4961.94|4954.09|4954.09|0
1591957800000|2020-06-12 10:30:00|4961.25|4961.25|4954.13|4954.13|4962.3|4962.3|4954.02|4954.02|0
1591958100000|2020-06-12 10:35:00|4953.84|4953.84|4959.5|4959.5|4962.39|4962.39|4952.41|4952.41|0
1591958400000|2020-06-12 10:40:00|4959.38|4959.38|4959.9|4959.9|4964.9|4964.9|4958.36|4958.36|0
1591958700000|2020-06-12 10:45:00|4959.96|4959.96|4960.95|4960.95|4961.34|4961.34|4949.81|4949.81|0
1591959000000|2020-06-12 10:50:00|4962.33|4962.33|4961.68|4961.68|4963.86|4963.86|4960.95|4960.95|0
1591959300000|2020-06-12 10:55:00|4961.45|4961.45|4960.96|4960.96|4962.97|4962.97|4957.29|4957.29|0
1591959600000|2020-06-12 11:00:00|4961.16|4961.16|4963.99|4963.99|4964.87|4964.87|4959.07|4959.07|0
1591959900000|2020-06-12 11:05:00|4963.86|4963.86|4968.58|4968.58|4968.97|4968.97|4963.72|4963.72|0
1591960200000|2020-06-12 11:10:00|4968.35|4968.35|4972.75|4972.75|4975.25|4975.25|4968.35|4968.35|0
1591960500000|2020-06-12 11:15:00|4972.89|4972.89|4974.36|4974.36|4974.57|4974.57|4969.01|4969.01|0
1591960800000|2020-06-12 11:20:00|4974.53|4974.53|4967.46|4967.46|4975.85|4975.85|4967.46|4967.46|0
1591961100000|2020-06-12 11:25:00|4968.17|4968.17|4962.04|4962.04|4969.81|4969.81|4962.04|4962.04|0
1591961400000|2020-06-12 11:30:00|4961.81|4961.81|4963.57|4963.57|4964.41|4964.41|4957.98|4957.98|0
1591961700000|2020-06-12 11:35:00|4962.52|4962.52|4963.48|4963.48|4963.76|4963.76|4960.79|4960.79|0
1591962000000|2020-06-12 11:40:00|4962.39|4962.39|4963.61|4963.61|4969.65|4969.65|4962.39|4962.39|0
1591962300000|2020-06-12 11:45:00|4963.84|4963.84|4968.24|4968.24|4969.37|4969.37|4963.84|4963.84|0
1591962600000|2020-06-12 11:50:00|4968.59|4968.59|4974.27|4974.27|4974.27|4974.27|4968.59|4968.59|0
1591962900000|2020-06-12 11:55:00|4974.69|4974.69|4972.85|4972.85|4975.57|4975.57|4971.91|4971.91|0
1591963200000|2020-06-12 12:00:00|4972.4|4972.4|4975.91|4975.91|4975.91|4975.91|4967.58|4967.58|0
1591963500000|2020-06-12 12:05:00|4976.31|4976.31|4973.52|4973.52|4976.31|4976.31|4969.08|4969.08|0
1591963800000|2020-06-12 12:10:00|4970.78|4970.78|4974.39|4974.39|4974.39|4974.39|4966.36|4966.36|0
1591964100000|2020-06-12 12:15:00|4974.44|4974.44|4973.44|4973.44|4976.04|4976.04|4972.79|4972.79|0
1591964400000|2020-06-12 12:20:00|4973.5|4973.5|4983.46|4983.46|4983.46|4983.46|4973.5|4973.5|0
1591964700000|2020-06-12 12:25:00|4983.96|4983.96|4988.01|4988.01|4988.09|4988.09|4982.21|4982.21|0
1591965000000|2020-06-12 12:30:00|4988.21|4988.21|4993.71|4993.71|4993.71|4993.71|4988.21|4988.21|0
1591965300000|2020-06-12 12:35:00|4993.1|4993.1|4998.96|4998.96|5000.27|5000.27|4992.42|4992.42|0
1591965600000|2020-06-12 12:40:00|4999.65|4999.65|5000.87|5000.87|5001.56|5001.56|4994.2|4994.2|0
1591965900000|2020-06-12 12:45:00|5001.55|5001.55|5005.32|5005.32|5010.31|5010.31|5000.8|5000.8|0
1591966200000|2020-06-12 12:50:00|5005.49|5005.49|5003.92|5003.92|5005.92|5005.92|5003.02|5003.02|0
1591966500000|2020-06-12 12:55:00|5003.86|5003.86|5005.15|5005.15|5006.74|5006.74|5003.18|5003.18|0
1591966800000|2020-06-12 13:00:00|5005.21|5005.21|5015.66|5015.66|5015.66|5015.66|5004.75|5004.75|0
1591967100000|2020-06-12 13:05:00|5016.01|5016.01|5023.7|5023.7|5027.03|5027.03|5016.01|5016.01|0
1591967400000|2020-06-12 13:10:00|5025.31|5025.31|5022.18|5022.18|5028.57|5028.57|5019.78|5019.78|0
1591967700000|2020-06-12 13:15:00|5022.41|5022.41|5032.03|5032.03|5032.92|5032.92|5022.35|5022.35|0
1591968000000|2020-06-12 13:20:00|5032.15|5032.15|5040.52|5040.52|5046.56|5046.56|5032.15|5032.15|0
1591968300000|2020-06-12 13:25:00|5043.26|5043.26|5031.29|5031.29|5043.4|5043.4|5029.69|5029.69|0
1591968600000|2020-06-12 13:30:00|5031.97|5031.97|5037.36|5037.36|5051.33|5051.33|5030.04|5030.04|0
1591968900000|2020-06-12 13:35:00|5036.68|5036.68|5029.03|5029.03|5038.86|5038.86|5025.41|5025.41|0
1591969200000|2020-06-12 13:40:00|5029.6|5029.6|5030.97|5030.97|5035.96|5035.96|5029.6|5029.6|0
1591969500000|2020-06-12 13:45:00|5031.66|5031.66|5028.06|5028.06|5032.86|5032.86|5026.99|5026.99|0
1591969800000|2020-06-12 13:50:00|5029.44|5029.44|5032.32|5032.32|5035.11|5035.11|5026.88|5026.88|0
1591970100000|2020-06-12 13:55:00|5032.53|5032.53|5033.97|5033.97|5035.95|5035.95|5031.84|5031.84|0
1591970400000|2020-06-12 14:00:00|5034.2|5034.2|5041.09|5041.09|5041.09|5041.09|5030.94|5030.94|0
1591970700000|2020-06-12 14:05:00|5041.78|5041.78|5035.96|5035.96|5041.78|5041.78|5033.12|5033.12|0
1591971000000|2020-06-12 14:10:00|5036.2|5036.2|5027.67|5027.67|5038.7|5038.7|5027.16|5027.16|0
1591971300000|2020-06-12 14:15:00|5024.93|5024.93|5019.7|5019.7|5026.35|5026.35|5018.78|5018.78|0
1591971600000|2020-06-12 14:20:00|5019.9|5019.9|5021.66|5021.66|5024.16|5024.16|5018.43|5018.43|0
1591971900000|2020-06-12 14:25:00|5021.52|5021.52|5019.03|5019.03|5023.34|5023.34|5019.03|5019.03|0
1591972200000|2020-06-12 14:30:00|5018.74|5018.74|5033.22|5033.22|5034.65|5034.65|5018.74|5018.74|0
1591972500000|2020-06-12 14:35:00|5033.01|5033.01|5026.89|5026.89|5035.26|5035.26|5025.74|5025.74|0
1591972800000|2020-06-12 14:40:00|5026.27|5026.27|5027.53|5027.53|5035.37|5035.37|5024.87|5024.87|0
1591973100000|2020-06-12 14:45:00|5027.47|5027.47|5025.87|5025.87|5028.5|5028.5|5018.27|5018.27|0
1591973400000|2020-06-12 14:50:00|5025.58|5025.58|5014.21|5014.21|5025.58|5025.58|5013.28|5013.28|0
1591973700000|2020-06-12 14:55:00|5014|5014|5017.44|5017.44|5020.17|5020.17|5013.22|5013.22|0
1591974000000|2020-06-12 15:00:00|5016.76|5016.76|5005.34|5005.34|5020.74|5020.74|5003.26|5003.26|0
1591974300000|2020-06-12 15:05:00|5005.4|5005.4|5011.85|5011.85|5013.19|5013.19|5005.17|5005.17|0
1591974600000|2020-06-12 15:10:00|5012.03|5012.03|5012.36|5012.36|5017.5|5017.5|5011.4|5011.4|0
1591974900000|2020-06-12 15:15:00|5010.99|5010.99|5007.51|5007.51|5013.97|5013.97|5006.47|5006.47|0
1591975200000|2020-06-12 15:20:00|5007.57|5007.57|4999.08|4999.08|5008.83|5008.83|4996.29|4996.29|0
1591975500000|2020-06-12 15:25:00|4999.22|4999.22|5009.22|5009.22|5014.64|5014.64|4999.22|4999.22|0
1592205300000|2020-06-15 07:15:00|4905.37|4905.37|4917.29|4917.29|4917.29|4917.29|4903.31|4903.31|0
1592205600000|2020-06-15 07:20:00|4917.69|4917.69|4933.98|4933.98|4935.9|4935.9|4917.69|4917.69|0
1592205900000|2020-06-15 07:25:00|4932.61|4932.61|4926.7|4926.7|4933.5|4933.5|4921.82|4921.82|0
1592206200000|2020-06-15 07:30:00|4926.49|4926.49|4925.49|4925.49|4926.49|4926.49|4913.56|4913.56|0
1592206500000|2020-06-15 07:35:00|4925.03|4925.03|4940.75|4940.75|4941.43|4941.43|4924.92|4924.92|0
1592206800000|2020-06-15 07:40:00|4942.8|4942.8|4930.17|4930.17|4945.04|4945.04|4926.78|4926.78|0
1592207100000|2020-06-15 07:45:00|4934.29|4934.29|4930.49|4930.49|4936.9|4936.9|4930.18|4930.18|0
1592207400000|2020-06-15 07:50:00|4930.35|4930.35|4931.68|4931.68|4931.68|4931.68|4924.79|4924.79|0
1592207700000|2020-06-15 07:55:00|4935.11|4935.11|4926.75|4926.75|4936.62|4936.62|4926.75|4926.75|0
1592208000000|2020-06-15 08:00:00|4926.98|4926.98|4938.2|4938.2|4938.2|4938.2|4926.3|4926.3|0
1592208300000|2020-06-15 08:05:00|4937.99|4937.99|4940.55|4940.55|4945.79|4945.79|4937.99|4937.99|0
1592208600000|2020-06-15 08:10:00|4938.54|4938.54|4947.77|4947.77|4947.77|4947.77|4936.18|4936.18|0
1592208900000|2020-06-15 08:15:00|4948.62|4948.62|4956.99|4956.99|4957.08|4957.08|4948.21|4948.21|0
1592209200000|2020-06-15 08:20:00|4954.25|4954.25|4955.7|4955.7|4956.36|4956.36|4954.25|4954.25|0
1592209500000|2020-06-15 08:25:00|4956.1|4956.1|4957.94|4957.94|4961.04|4961.04|4955.48|4955.48|0
1592209800000|2020-06-15 08:30:00|4958.64|4958.64|4964.86|4964.86|4964.86|4964.86|4957.27|4957.27|0
1592210100000|2020-06-15 08:35:00|4964.59|4964.59|4961.24|4961.24|4968.89|4968.89|4960.14|4960.14|0
1592210400000|2020-06-15 08:40:00|4961.03|4961.03|4964.3|4964.3|4964.3|4964.3|4960.86|4960.86|0
1592210700000|2020-06-15 08:45:00|4964.18|4964.18|4978.51|4978.51|4978.92|4978.92|4964.18|4964.18|0
1592211000000|2020-06-15 08:50:00|4978.52|4978.52|4988.03|4988.03|4988.03|4988.03|4978.46|4978.46|0
1592211300000|2020-06-15 08:55:00|4988.72|4988.72|4985.12|4985.12|4991.11|4991.11|4979.56|4979.56|0
1592211600000|2020-06-15 09:00:00|4985.53|4985.53|4979.79|4979.79|4986.35|4986.35|4979.79|4979.79|0
1592211900000|2020-06-15 09:05:00|4980.05|4980.05|4969|4969|4983.36|4983.36|4969|4969|0
1592212200000|2020-06-15 09:10:00|4969.23|4969.23|4977.78|4977.78|4977.78|4977.78|4966.68|4966.68|0
1592212500000|2020-06-15 09:15:00|4977.64|4977.64|4975.71|4975.71|4980.98|4980.98|4975.1|4975.1|0
1592212800000|2020-06-15 09:20:00|4976.4|4976.4|4982.93|4982.93|4987.12|4987.12|4976.34|4976.34|0
1592213100000|2020-06-15 09:25:00|4982.52|4982.52|4978.21|4978.21|4983.59|4983.59|4978.21|4978.21|0
1592213400000|2020-06-15 09:30:00|4977.98|4977.98|4969.68|4969.68|4979.71|4979.71|4969.19|4969.19|0
1592213700000|2020-06-15 09:35:00|4969.92|4969.92|4969.43|4969.43|4973.5|4973.5|4968.61|4968.61|0
1592214000000|2020-06-15 09:40:00|4969.83|4969.83|4975.76|4975.76|4976.71|4976.71|4968.95|4968.95|0
1592214300000|2020-06-15 09:45:00|4975.53|4975.53|4977.12|4977.12|4978.04|4978.04|4972.7|4972.7|0
1592214600000|2020-06-15 09:50:00|4977.74|4977.74|4982.04|4982.04|4985.64|4985.64|4977.74|4977.74|0
1592214900000|2020-06-15 09:55:00|4981.76|4981.76|4980|4980|4983.68|4983.68|4978.97|4978.97|0
1592215200000|2020-06-15 10:00:00|4980.68|4980.68|4988.63|4988.63|4988.63|4988.63|4980.51|4980.51|0
1592215500000|2020-06-15 10:05:00|4989.03|4989.03|4984.18|4984.18|4989.03|4989.03|4981.88|4981.88|0
1592215800000|2020-06-15 10:10:00|4984.24|4984.24|4986.06|4986.06|4986.42|4986.42|4983.11|4983.11|0
1592216100000|2020-06-15 10:15:00|4985.37|4985.37|4975.52|4975.52|4985.37|4985.37|4975.52|4975.52|0
1592216400000|2020-06-15 10:20:00|4975.93|4975.93|4973.32|4973.32|4975.95|4975.95|4969.24|4969.24|0
1592216700000|2020-06-15 10:25:00|4974.15|4974.15|4979.22|4979.22|4979.46|4979.46|4974.15|4974.15|0
1592217000000|2020-06-15 10:30:00|4981.27|4981.27|4991.99|4991.99|4992.1|4992.1|4980.69|4980.69|0
1592217300000|2020-06-15 10:35:00|4991.3|4991.3|4999.71|4999.71|4999.71|4999.71|4989.21|4989.21|0
1592217600000|2020-06-15 10:40:00|4999.02|4999.02|5010.8|5010.8|5011.21|5011.21|4999.02|4999.02|0
1592217900000|2020-06-15 10:45:00|5009.43|5009.43|4993.45|4993.45|5010.74|5010.74|4993.11|4993.11|0
1592218200000|2020-06-15 10:50:00|4993.22|4993.22|5000.54|5000.54|5003.61|5003.61|4993.22|4993.22|0
1592218500000|2020-06-15 10:55:00|5001.23|5001.23|5011.33|5011.33|5011.95|5011.95|5001.23|5001.23|0
1592218800000|2020-06-15 11:00:00|5007.22|5007.22|5010.59|5010.59|5012.33|5012.33|5006.33|5006.33|0
1592219100000|2020-06-15 11:05:00|5010.65|5010.65|5026.76|5026.76|5026.76|5026.76|5009.89|5009.89|0
1592219400000|2020-06-15 11:10:00|5027.45|5027.45|5022.41|5022.41|5029.26|5029.26|5020.83|5020.83|0
1592219700000|2020-06-15 11:15:00|5023.04|5023.04|5020.23|5020.23|5023.04|5023.04|5017.57|5017.57|0
1592220000000|2020-06-15 11:20:00|5020.44|5020.44|5029.86|5029.86|5031.44|5031.44|5019.19|5019.19|0
1592220300000|2020-06-15 11:25:00|5030|5030|5035.27|5035.27|5037.25|5037.25|5029.04|5029.04|0
1592220600000|2020-06-15 11:30:00|5035.13|5035.13|5031.18|5031.18|5035.29|5035.29|5028.56|5028.56|0
1592220900000|2020-06-15 11:35:00|5030.49|5030.49|5040.13|5040.13|5040.13|5040.13|5029|5029|0
1592221200000|2020-06-15 11:40:00|5040.26|5040.26|5044.32|5044.32|5045.81|5045.81|5039.61|5039.61|0
1592221500000|2020-06-15 11:45:00|5044.15|5044.15|5054.03|5054.03|5054.52|5054.52|5044.15|5044.15|0
1592221800000|2020-06-15 11:50:00|5054.16|5054.16|5046.88|5046.88|5054.26|5054.26|5046.14|5046.14|0
1592222100000|2020-06-15 11:55:00|5046.65|5046.65|5043.22|5043.22|5047.33|5047.33|5038.36|5038.36|0
1592222400000|2020-06-15 12:00:00|5041.85|5041.85|5038.99|5038.99|5043.85|5043.85|5036|5036|0
1592222700000|2020-06-15 12:05:00|5039.68|5039.68|5046.17|5046.17|5046.34|5046.34|5039.6|5039.6|0
1592223000000|2020-06-15 12:10:00|5045.9|5045.9|5048.33|5048.33|5051.96|5051.96|5043.44|5043.44|0
1592223300000|2020-06-15 12:15:00|5048.56|5048.56|5045.52|5045.52|5048.56|5048.56|5043.07|5043.07|0
1592223600000|2020-06-15 12:20:00|5045.4|5045.4|5043.87|5043.87|5047.44|5047.44|5041.91|5041.91|0
1592223900000|2020-06-15 12:25:00|5045.24|5045.24|5048.9|5048.9|5050.14|5050.14|5045.24|5045.24|0
1592224200000|2020-06-15 12:30:00|5049.13|5049.13|5042.79|5042.79|5050.64|5050.64|5042.79|5042.79|0
1592224500000|2020-06-15 12:35:00|5043.02|5043.02|5046.48|5046.48|5050.16|5050.16|5043.02|5043.02|0
1592224800000|2020-06-15 12:40:00|5046.42|5046.42|5038.95|5038.95|5046.42|5046.42|5036.54|5036.54|0
1592225100000|2020-06-15 12:45:00|5038.93|5038.93|5044.98|5044.98|5045.12|5045.12|5038.24|5038.24|0
1592225400000|2020-06-15 12:50:00|5045.22|5045.22|5048.45|5048.45|5048.45|5048.45|5041.21|5041.21|0
1592225700000|2020-06-15 12:55:00|5048.57|5048.57|5049.43|5049.43|5051.29|5051.29|5046.37|5046.37|0
1592226000000|2020-06-15 13:00:00|5049.6|5049.6|5049.04|5049.04|5050.55|5050.55|5047.46|5047.46|0
1592226300000|2020-06-15 13:05:00|5048.36|5048.36|5045.32|5045.32|5048.65|5048.65|5044.45|5044.45|0
1592226600000|2020-06-15 13:10:00|5044.63|5044.63|5038.45|5038.45|5044.86|5044.86|5038.45|5038.45|0
1592226900000|2020-06-15 13:15:00|5038.58|5038.58|5029.69|5029.69|5038.7|5038.7|5026.82|5026.82|0
1592227200000|2020-06-15 13:20:00|5029.89|5029.89|5030.09|5030.09|5033.14|5033.14|5029.42|5029.42|0
1592227500000|2020-06-15 13:25:00|5029.89|5029.89|5015.37|5015.37|5029.89|5029.89|5015.2|5015.2|0
1592227800000|2020-06-15 13:30:00|5014.68|5014.68|5001.96|5001.96|5017.25|5017.25|5001.96|5001.96|0
1592228100000|2020-06-15 13:35:00|5002.25|5002.25|5004.07|5004.07|5004.61|5004.61|4996.67|4996.67|0
1592228400000|2020-06-15 13:40:00|5003.78|5003.78|4999.41|4999.41|5007.64|5007.64|4995.29|4995.29|0
1592228700000|2020-06-15 13:45:00|5000.09|5000.09|4997.09|4997.09|5001.53|5001.53|4992.23|4992.23|0
1592229000000|2020-06-15 13:50:00|4996.4|4996.4|4999.64|4999.64|5001.15|5001.15|4993.09|4993.09|0
1592229300000|2020-06-15 13:55:00|4999.47|4999.47|5008.34|5008.34|5009.78|5009.78|4999.05|4999.05|0
1592229600000|2020-06-15 14:00:00|5009.14|5009.14|5009.78|5009.78|5011.35|5011.35|5002.88|5002.88|0
1592229900000|2020-06-15 14:05:00|5009.9|5009.9|5014.02|5014.02|5014.02|5014.02|5007.19|5007.19|0
1592230200000|2020-06-15 14:10:00|5013.88|5013.88|5013.24|5013.24|5018.94|5018.94|5013.07|5013.07|0
1592230500000|2020-06-15 14:15:00|5012.55|5012.55|5013.94|5013.94|5014.47|5014.47|5010.05|5010.05|0
1592230800000|2020-06-15 14:20:00|5013.67|5013.67|4998.02|4998.02|5013.67|5013.67|4998.02|4998.02|0
1592231100000|2020-06-15 14:25:00|4998.7|4998.7|5002.43|5002.43|5003.91|5003.91|4998.7|4998.7|0
1592231400000|2020-06-15 14:30:00|5002.49|5002.49|5012.04|5012.04|5012.04|5012.04|5001.43|5001.43|0
1592231700000|2020-06-15 14:35:00|5011.99|5011.99|5008.36|5008.36|5018.72|5018.72|5008.02|5008.02|0
1592232000000|2020-06-15 14:40:00|5006.99|5006.99|5002.6|5002.6|5008.4|5008.4|5001.02|5001.02|0
1592232300000|2020-06-15 14:45:00|5002.74|5002.74|5013.24|5013.24|5018.78|5018.78|5002.74|5002.74|0
1592232600000|2020-06-15 14:50:00|5013.01|5013.01|5006.59|5006.59|5013.69|5013.69|5005.05|5005.05|0
1592232900000|2020-06-15 14:55:00|5006.65|5006.65|5002.86|5002.86|5008.38|5008.38|4997.78|4997.78|0
1592233200000|2020-06-15 15:00:00|5003|5003|5016.76|5016.76|5016.81|5016.81|5000.43|5000.43|0
1592233500000|2020-06-15 15:05:00|5016.62|5016.62|5024.24|5024.24|5024.24|5024.24|5016.35|5016.35|0
1592233800000|2020-06-15 15:10:00|5023.55|5023.55|5024.43|5024.43|5030.55|5030.55|5022.54|5022.54|0
1592234100000|2020-06-15 15:15:00|5024.66|5024.66|5028.61|5028.61|5030.66|5030.66|5019.96|5019.96|0
1592234400000|2020-06-15 15:20:00|5027.93|5027.93|5032.17|5032.17|5032.17|5032.17|5023.88|5023.88|0
1592234700000|2020-06-15 15:25:00|5031.93|5031.93|5021.15|5021.15|5032.7|5032.7|5020.47|5020.47|0
1592291700000|2020-06-16 07:15:00|5083.31|5083.31|5078.95|5078.95|5084.43|5084.43|5078.79|5078.79|0
1592292000000|2020-06-16 07:20:00|5079.18|5079.18|5096.16|5096.16|5099.53|5099.53|5079.09|5079.09|0
1592292300000|2020-06-16 07:25:00|5096.63|5096.63|5096.28|5096.28|5096.63|5096.63|5085.82|5085.82|0
1592292600000|2020-06-16 07:30:00|5095.59|5095.59|5102.65|5102.65|5103.74|5103.74|5093.14|5093.14|0
1592292900000|2020-06-16 07:35:00|5103.34|5103.34|5108.94|5108.94|5111.69|5111.69|5102.31|5102.31|0
1592293200000|2020-06-16 07:40:00|5108.26|5108.26|5106.67|5106.67|5109.07|5109.07|5104.71|5104.71|0
1592293500000|2020-06-16 07:45:00|5106.81|5106.81|5102.75|5102.75|5106.81|5106.81|5097.97|5097.97|0
1592293800000|2020-06-16 07:50:00|5103.26|5103.26|5104.94|5104.94|5107.67|5107.67|5103|5103|0
1592294100000|2020-06-16 07:55:00|5104.24|5104.24|5100.02|5100.02|5105.82|5105.82|5098.83|5098.83|0
1592294400000|2020-06-16 08:00:00|5100.25|5100.25|5094.48|5094.48|5100.25|5100.25|5092.38|5092.38|0
1592294700000|2020-06-16 08:05:00|5094.19|5094.19|5092.99|5092.99|5094.59|5094.59|5087.52|5087.52|0
1592295000000|2020-06-16 08:10:00|5092.87|5092.87|5091.8|5091.8|5100.25|5100.25|5089.74|5089.74|0
1592295300000|2020-06-16 08:15:00|5091.74|5091.74|5088.61|5088.61|5094.31|5094.31|5086.87|5086.87|0
1592295600000|2020-06-16 08:20:00|5088.74|5088.74|5081.1|5081.1|5091.97|5091.97|5081.04|5081.04|0
1592295900000|2020-06-16 08:25:00|5080.7|5080.7|5086.49|5086.49|5090.05|5090.05|5080.7|5080.7|0
1592296200000|2020-06-16 08:30:00|5087.18|5087.18|5080.78|5080.78|5087.18|5087.18|5078.96|5078.96|0
1592296500000|2020-06-16 08:35:00|5080.84|5080.84|5085.78|5085.78|5090.05|5090.05|5074.3|5074.3|0
1592296800000|2020-06-16 08:40:00|5087.15|5087.15|5086.07|5086.07|5088.01|5088.01|5085.18|5085.18|0
1592297100000|2020-06-16 08:45:00|5086.53|5086.53|5088.48|5088.48|5088.86|5088.86|5085.36|5085.36|0
1592297400000|2020-06-16 08:50:00|5089.18|5089.18|5083.13|5083.13|5090.55|5090.55|5082.5|5082.5|0
1592297700000|2020-06-16 08:55:00|5083.26|5083.26|5078.98|5078.98|5084.63|5084.63|5078.77|5078.77|0
1592298000000|2020-06-16 09:00:00|5080.35|5080.35|5076.7|5076.7|5082.5|5082.5|5076.01|5076.01|0
1592298300000|2020-06-16 09:05:00|5076.5|5076.5|5077.55|5077.55|5078.24|5078.24|5071.38|5071.38|0
1592298600000|2020-06-16 09:10:00|5077.32|5077.32|5072.66|5072.66|5077.32|5077.32|5071.57|5071.57|0
1592298900000|2020-06-16 09:15:00|5073.35|5073.35|5071.26|5071.26|5074.43|5074.43|5069.96|5069.96|0
1592299200000|2020-06-16 09:20:00|5071.95|5071.95|5082.71|5082.71|5082.71|5082.71|5071.95|5071.95|0
1592299500000|2020-06-16 09:25:00|5082.31|5082.31|5075|5075|5083.68|5083.68|5074.73|5074.73|0
1592299800000|2020-06-16 09:30:00|5075.23|5075.23|5073.4|5073.4|5078.67|5078.67|5073.4|5073.4|0
1592300100000|2020-06-16 09:35:00|5073.61|5073.61|5076.44|5076.44|5076.48|5076.48|5073.61|5073.61|0
1592300400000|2020-06-16 09:40:00|5076.85|5076.85|5078.85|5078.85|5080.78|5080.78|5075.97|5075.97|0
1592300700000|2020-06-16 09:45:00|5078.62|5078.62|5082.04|5082.04|5084.6|5084.6|5077.94|5077.94|0
1592301000000|2020-06-16 09:50:00|5082.1|5082.1|5086.8|5086.8|5086.8|5086.8|5080.22|5080.22|0
1592301300000|2020-06-16 09:55:00|5087|5087|5081.7|5081.7|5089.33|5089.33|5081.16|5081.16|0
1592301600000|2020-06-16 10:00:00|5081.53|5081.53|5074.47|5074.47|5081.81|5081.81|5074.41|5074.41|0
1592301900000|2020-06-16 10:05:00|5074.41|5074.41|5072.15|5072.15|5074.41|5074.41|5068.53|5068.53|0
1592302200000|2020-06-16 10:10:00|5071.98|5071.98|5078.58|5078.58|5078.58|5078.58|5071.98|5071.98|0
1592302500000|2020-06-16 10:15:00|5077.96|5077.96|5070.3|5070.3|5077.96|5077.96|5070.07|5070.07|0
1592302800000|2020-06-16 10:20:00|5070.36|5070.36|5071.53|5071.53|5071.53|5071.53|5067.37|5067.37|0
1592303100000|2020-06-16 10:25:00|5071.26|5071.26|5071.16|5071.16|5073.1|5073.1|5068.73|5068.73|0
1592303400000|2020-06-16 10:30:00|5071.44|5071.44|5067.37|5067.37|5071.54|5071.54|5066.46|5066.46|0
1592303700000|2020-06-16 10:35:00|5067.74|5067.74|5069.32|5069.32|5071.52|5071.52|5065.95|5065.95|0
1592304000000|2020-06-16 10:40:00|5069.09|5069.09|5069.4|5069.4|5071.53|5071.53|5066.04|5066.04|0
1592304300000|2020-06-16 10:45:00|5069.51|5069.51|5062.56|5062.56|5069.98|5069.98|5061.38|5061.38|0
1592304600000|2020-06-16 10:50:00|5062.69|5062.69|5062.87|5062.87|5064.29|5064.29|5062.23|5062.23|0
1592304900000|2020-06-16 10:55:00|5063.11|5063.11|5070.98|5070.98|5070.98|5070.98|5061.6|5061.6|0
1592305200000|2020-06-16 11:00:00|5072.32|5072.32|5066.75|5066.75|5076.88|5076.88|5065.88|5065.88|0
1592305500000|2020-06-16 11:05:00|5066.48|5066.48|5065.45|5065.45|5066.48|5066.48|5062.93|5062.93|0
1592305800000|2020-06-16 11:10:00|5065.28|5065.28|5065.52|5065.52|5065.62|5065.62|5064.51|5064.51|0
1592306100000|2020-06-16 11:15:00|5065.66|5065.66|5065.68|5065.68|5069.04|5069.04|5065.5|5065.5|0
1592306400000|2020-06-16 11:20:00|5068.43|5068.43|5075.29|5075.29|5075.29|5075.29|5068.43|5068.43|0
1592306700000|2020-06-16 11:25:00|5075.42|5075.42|5080.4|5080.4|5080.4|5080.4|5075.42|5075.42|0
1592307000000|2020-06-16 11:30:00|5080.54|5080.54|5075.04|5075.04|5081.05|5081.05|5072.37|5072.37|0
1592307300000|2020-06-16 11:35:00|5074.35|5074.35|5075.36|5075.36|5075.36|5075.36|5072.81|5072.81|0
1592307600000|2020-06-16 11:40:00|5077.42|5077.42|5069.98|5069.98|5077.82|5077.82|5069.98|5069.98|0
1592307900000|2020-06-16 11:45:00|5069.3|5069.3|5073.21|5073.21|5073.84|5073.84|5067.84|5067.84|0
1592308200000|2020-06-16 11:50:00|5073.16|5073.16|5071.68|5071.68|5076.35|5076.35|5071.68|5071.68|0
1592308500000|2020-06-16 11:55:00|5071.89|5071.89|5075.68|5075.68|5076.36|5076.36|5071.38|5071.38|0
1592308800000|2020-06-16 12:00:00|5074.99|5074.99|5076.79|5076.79|5077.68|5077.68|5074.22|5074.22|0
1592309100000|2020-06-16 12:05:00|5077.06|5077.06|5076.34|5076.34|5078.1|5078.1|5075.74|5075.74|0
1592309400000|2020-06-16 12:10:00|5077.03|5077.03|5079.74|5079.74|5080.86|5080.86|5076.21|5076.21|0
1592309700000|2020-06-16 12:15:00|5078.37|5078.37|5082.66|5082.66|5082.66|5082.66|5078.37|5078.37|0
1592310000000|2020-06-16 12:20:00|5082.45|5082.45|5086.22|5086.22|5086.35|5086.35|5082.45|5082.45|0
1592310300000|2020-06-16 12:25:00|5086.39|5086.39|5096.28|5096.28|5096.28|5096.28|5085.23|5085.23|0
1592310600000|2020-06-16 12:30:00|5097.65|5097.65|5099.81|5099.81|5103.59|5103.59|5095.33|5095.33|0
1592310900000|2020-06-16 12:35:00|5099.41|5099.41|5099.31|5099.31|5100.11|5100.11|5095.78|5095.78|0
1592311200000|2020-06-16 12:40:00|5099.1|5099.1|5099.45|5099.45|5101.33|5101.33|5096.01|5096.01|0
1592311500000|2020-06-16 12:45:00|5099.22|5099.22|5099.72|5099.72|5101.13|5101.13|5096.29|5096.29|0
1592311800000|2020-06-16 12:50:00|5099.54|5099.54|5100.56|5100.56|5105.09|5105.09|5098.83|5098.83|0
1592312100000|2020-06-16 12:55:00|5100.35|5100.35|5100.81|5100.81|5101.02|5101.02|5096.66|5096.66|0
1592312400000|2020-06-16 13:00:00|5100.12|5100.12|5104.58|5104.58|5105.27|5105.27|5098.73|5098.73|0
1592312700000|2020-06-16 13:05:00|5104.64|5104.64|5097.56|5097.56|5104.75|5104.75|5097.22|5097.22|0
1592313000000|2020-06-16 13:10:00|5098.25|5098.25|5093.97|5093.97|5098.93|5098.93|5093.97|5093.97|0
1592313300000|2020-06-16 13:15:00|5093.29|5093.29|5094.41|5094.41|5095.47|5095.47|5090.61|5090.61|0
1592313600000|2020-06-16 13:20:00|5093.72|5093.72|5096.93|5096.93|5099.18|5099.18|5093.72|5093.72|0
1592313900000|2020-06-16 13:25:00|5097.62|5097.62|5091.08|5091.08|5097.62|5097.62|5088.66|5088.66|0
1592314200000|2020-06-16 13:30:00|5091.29|5091.29|5099.98|5099.98|5101.99|5101.99|5089.91|5089.91|0
1592314500000|2020-06-16 13:35:00|5100.23|5100.23|5114.79|5114.79|5116.82|5116.82|5098.78|5098.78|0
1592314800000|2020-06-16 13:40:00|5114.62|5114.62|5122.64|5122.64|5122.64|5122.64|5112.98|5112.98|0
1592315100000|2020-06-16 13:45:00|5122.69|5122.69|5121.66|5121.66|5128.93|5128.93|5121.66|5121.66|0
1592315400000|2020-06-16 13:50:00|5120.29|5120.29|5125.36|5125.36|5125.36|5125.36|5113.61|5113.61|0
1592315700000|2020-06-16 13:55:00|5122.41|5122.41|5123.55|5123.55|5126.51|5126.51|5122.25|5122.25|0
1592316000000|2020-06-16 14:00:00|5123.75|5123.75|5130.14|5130.14|5135.64|5135.64|5123.43|5123.43|0
1592316300000|2020-06-16 14:05:00|5130|5130|5126.49|5126.49|5133.06|5133.06|5125.34|5125.34|0
1592316600000|2020-06-16 14:10:00|5125.12|5125.12|5121.21|5121.21|5125.57|5125.57|5118.93|5118.93|0
1592316900000|2020-06-16 14:15:00|5121.16|5121.16|5127.21|5127.21|5127.21|5127.21|5120.41|5120.41|0
1592317200000|2020-06-16 14:20:00|5126.52|5126.52|5128.35|5128.35|5130.55|5130.55|5126.29|5126.29|0
1592317500000|2020-06-16 14:25:00|5128.48|5128.48|5147.75|5147.75|5148.57|5148.57|5128.37|5128.37|0
1592317800000|2020-06-16 14:30:00|5148.44|5148.44|5142.39|5142.39|5149.64|5149.64|5139.87|5139.87|0
1592318100000|2020-06-16 14:35:00|5141.01|5141.01|5130.57|5130.57|5141.01|5141.01|5126.1|5126.1|0
1592318400000|2020-06-16 14:40:00|5131.26|5131.26|5122.03|5122.03|5132.18|5132.18|5121.27|5121.27|0
1592318700000|2020-06-16 14:45:00|5121.35|5121.35|5129.4|5129.4|5129.72|5129.72|5118.98|5118.98|0
1592319000000|2020-06-16 14:50:00|5129.86|5129.86|5118.55|5118.55|5129.93|5129.93|5115.14|5115.14|0
1592319300000|2020-06-16 14:55:00|5118.82|5118.82|5101.61|5101.61|5118.82|5118.82|5096.16|5096.16|0
1592319600000|2020-06-16 15:00:00|5100.92|5100.92|5104.22|5104.22|5104.97|5104.97|5088.61|5088.61|0
1592319900000|2020-06-16 15:05:00|5104.68|5104.68|5110.69|5110.69|5114.39|5114.39|5101.36|5101.36|0
1592320200000|2020-06-16 15:10:00|5110.81|5110.81|5102.84|5102.84|5113.21|5113.21|5098.48|5098.48|0
1592320500000|2020-06-16 15:15:00|5102.71|5102.71|5115.67|5115.67|5120|5120|5102.6|5102.6|0
1592320800000|2020-06-16 15:20:00|5115.38|5115.38|5121.42|5121.42|5122.07|5122.07|5111.48|5111.48|0
1592321100000|2020-06-16 15:25:00|5121.28|5121.28|5116.58|5116.58|5124.38|5124.38|5114.97|5114.97|0
1592378100000|2020-06-17 07:15:00|5176.38|5176.38|5178.38|5178.38|5189.1|5189.1|5173.75|5173.75|0
1592378400000|2020-06-17 07:20:00|5178.51|5178.51|5170.66|5170.66|5185.16|5185.16|5169.28|5169.28|0
1592378700000|2020-06-17 07:25:00|5172.03|5172.03|5173.65|5173.65|5176.61|5176.61|5164.26|5164.26|0
1592379000000|2020-06-17 07:30:00|5174.06|5174.06|5168.8|5168.8|5178.24|5178.24|5168.8|5168.8|0
1592379300000|2020-06-17 07:35:00|5167.6|5167.6|5178.26|5178.26|5178.26|5178.26|5166.63|5166.63|0
1592379600000|2020-06-17 07:40:00|5178.39|5178.39|5170.86|5170.86|5179.25|5179.25|5167.56|5167.56|0
1592379900000|2020-06-17 07:45:00|5171.1|5171.1|5169.78|5169.78|5173.63|5173.63|5167.42|5167.42|0
1592380200000|2020-06-17 07:50:00|5169.91|5169.91|5165.89|5165.89|5170.73|5170.73|5155.99|5155.99|0
1592380500000|2020-06-17 07:55:00|5165.21|5165.21|5168.94|5168.94|5173.44|5173.44|5162.35|5162.35|0
1592380800000|2020-06-17 08:00:00|5168.53|5168.53|5189.48|5189.48|5190.12|5190.12|5168.53|5168.53|0
1592381100000|2020-06-17 08:05:00|5191.53|5191.53|5174.91|5174.91|5192.22|5192.22|5174.91|5174.91|0
1592381400000|2020-06-17 08:10:00|5176.28|5176.28|5177.52|5177.52|5181.89|5181.89|5174.82|5174.82|0
1592381700000|2020-06-17 08:15:00|5176.83|5176.83|5184.59|5184.59|5185.47|5185.47|5176.08|5176.08|0
1592382000000|2020-06-17 08:20:00|5183.91|5183.91|5191.05|5191.05|5196.06|5196.06|5182.65|5182.65|0
1592382300000|2020-06-17 08:25:00|5189.68|5189.68|5196.25|5196.25|5197.7|5197.7|5188.62|5188.62|0
1592382600000|2020-06-17 08:30:00|5195.98|5195.98|5196.86|5196.86|5199.79|5199.79|5191.82|5191.82|0
1592382900000|2020-06-17 08:35:00|5194.8|5194.8|5195.94|5195.94|5196.77|5196.77|5190.52|5190.52|0
1592383200000|2020-06-17 08:40:00|5195.26|5195.26|5187.29|5187.29|5195.26|5195.26|5183.99|5183.99|0
1592383500000|2020-06-17 08:45:00|5187.05|5187.05|5187.45|5187.45|5187.91|5187.91|5183.49|5183.49|0
1592383800000|2020-06-17 08:50:00|5186.08|5186.08|5188.37|5188.37|5189.27|5189.27|5181.78|5181.78|0
1592384100000|2020-06-17 08:55:00|5188.31|5188.31|5185.37|5185.37|5192.73|5192.73|5185.37|5185.37|0
1592384400000|2020-06-17 09:00:00|5186.06|5186.06|5196.88|5196.88|5198.7|5198.7|5186.06|5186.06|0
1592384700000|2020-06-17 09:05:00|5198.25|5198.25|5198.69|5198.69|5203.82|5203.82|5196.13|5196.13|0
1592385000000|2020-06-17 09:10:00|5198.15|5198.15|5201.58|5201.58|5201.58|5201.58|5196.7|5196.7|0
1592385300000|2020-06-17 09:15:00|5200.21|5200.21|5198.82|5198.82|5203.32|5203.32|5196.04|5196.04|0
1592385600000|2020-06-17 09:20:00|5199.65|5199.65|5200.01|5200.01|5201|5201|5197.95|5197.95|0
1592385900000|2020-06-17 09:25:00|5200.14|5200.14|5196.91|5196.91|5200.96|5200.96|5192.48|5192.48|0
1592386200000|2020-06-17 09:30:00|5196.5|5196.5|5200.04|5200.04|5202.16|5202.16|5196.5|5196.5|0
1592386500000|2020-06-17 09:35:00|5199.81|5199.81|5196.12|5196.12|5199.93|5199.93|5194.56|5194.56|0
1592386800000|2020-06-17 09:40:00|5195.44|5195.44|5198.58|5198.58|5200.95|5200.95|5194.43|5194.43|0
1592387100000|2020-06-17 09:45:00|5198.23|5198.23|5203.35|5203.35|5203.35|5203.35|5196.45|5196.45|0
1592387400000|2020-06-17 09:50:00|5203.48|5203.48|5206.31|5206.31|5210.37|5210.37|5200.8|5200.8|0
1592387700000|2020-06-17 09:55:00|5207|5207|5208.17|5208.17|5210.3|5210.3|5207|5207|0
1592388000000|2020-06-17 10:00:00|5208.3|5208.3|5208.52|5208.52|5211.99|5211.99|5206.3|5206.3|0
1592388300000|2020-06-17 10:05:00|5208.58|5208.58|5198.07|5198.07|5209.95|5209.95|5196.52|5196.52|0
1592388600000|2020-06-17 10:10:00|5198.01|5198.01|5197.34|5197.34|5199.86|5199.86|5196.65|5196.65|0
1592388900000|2020-06-17 10:15:00|5197.13|5197.13|5205.99|5205.99|5208.32|5208.32|5197.13|5197.13|0
1592389200000|2020-06-17 10:20:00|5205.93|5205.93|5206.91|5206.91|5208.39|5208.39|5204.34|5204.34|0
1592389500000|2020-06-17 10:25:00|5208.28|5208.28|5213.36|5213.36|5213.36|5213.36|5205.9|5205.9|0
1592389800000|2020-06-17 10:30:00|5213.56|5213.56|5215.96|5215.96|5223.53|5223.53|5213.29|5213.29|0
1592390100000|2020-06-17 10:35:00|5215.72|5215.72|5223.84|5223.84|5223.84|5223.84|5215.72|5215.72|0
1592390400000|2020-06-17 10:40:00|5222.47|5222.47|5219.58|5219.58|5222.47|5222.47|5218.43|5218.43|0
1592390700000|2020-06-17 10:45:00|5219.82|5219.82|5219.9|5219.9|5220.09|5220.09|5215.16|5215.16|0
1592391000000|2020-06-17 10:50:00|5220.14|5220.14|5229.51|5229.51|5230.13|5230.13|5220.14|5220.14|0
1592391300000|2020-06-17 10:55:00|5229.34|5229.34|5224.63|5224.63|5229.61|5229.61|5222.19|5222.19|0
1592391600000|2020-06-17 11:00:00|5224.42|5224.42|5222.57|5222.57|5227.46|5227.46|5220.55|5220.55|0
1592391900000|2020-06-17 11:05:00|5222.46|5222.46|5221.1|5221.1|5223.97|5223.97|5217.72|5217.72|0
1592392200000|2020-06-17 11:10:00|5221.37|5221.37|5215.97|5215.97|5222.59|5222.59|5215.97|5215.97|0
1592392500000|2020-06-17 11:15:00|5215.6|5215.6|5214.27|5214.27|5215.75|5215.75|5211.61|5211.61|0
1592392800000|2020-06-17 11:20:00|5214|5214|5213.4|5213.4|5216.92|5216.92|5213.23|5213.23|0
1592393100000|2020-06-17 11:25:00|5213.54|5213.54|5226.04|5226.04|5226.04|5226.04|5212.94|5212.94|0
1592393400000|2020-06-17 11:30:00|5226.25|5226.25|5224.24|5224.24|5227.87|5227.87|5223.69|5223.69|0
1592393700000|2020-06-17 11:35:00|5224.93|5224.93|5220.33|5220.33|5225.97|5225.97|5219.41|5219.41|0
1592394000000|2020-06-17 11:40:00|5220.39|5220.39|5210.35|5210.35|5220.54|5220.54|5210.35|5210.35|0
1592394300000|2020-06-17 11:45:00|5210.08|5210.08|5209.61|5209.61|5210.1|5210.1|5205.23|5205.23|0
1592394600000|2020-06-17 11:50:00|5210.29|5210.29|5202.87|5202.87|5210.29|5210.29|5202.87|5202.87|0
1592394900000|2020-06-17 11:55:00|5203.1|5203.1|5199.93|5199.93|5204.56|5204.56|5197.96|5197.96|0
1592395200000|2020-06-17 12:00:00|5199.25|5199.25|5205.38|5205.38|5205.38|5205.38|5199.25|5199.25|0
1592395500000|2020-06-17 12:05:00|5204.98|5204.98|5200.15|5200.15|5205.11|5205.11|5197.57|5197.57|0
1592395800000|2020-06-17 12:10:00|5200.28|5200.28|5205.63|5205.63|5205.63|5205.63|5200.27|5200.27|0
1592396100000|2020-06-17 12:15:00|5204.26|5204.26|5209.52|5209.52|5209.52|5209.52|5202.51|5202.51|0
1592396400000|2020-06-17 12:20:00|5209.64|5209.64|5209.35|5209.35|5209.69|5209.69|5207.09|5207.09|0
1592396700000|2020-06-17 12:25:00|5209.21|5209.21|5208.98|5208.98|5211.34|5211.34|5207.61|5207.61|0
1592397000000|2020-06-17 12:30:00|5208.3|5208.3|5216.84|5216.84|5217.57|5217.57|5208.15|5208.15|0
1592397300000|2020-06-17 12:35:00|5216.62|5216.62|5211.37|5211.37|5217.03|5217.03|5209.24|5209.24|0
1592397600000|2020-06-17 12:40:00|5211.13|5211.13|5207.64|5207.64|5211.13|5211.13|5205.81|5205.81|0
1592397900000|2020-06-17 12:45:00|5207.23|5207.23|5212.61|5212.61|5212.61|5212.61|5206.82|5206.82|0
1592398200000|2020-06-17 12:50:00|5211.24|5211.24|5206.98|5206.98|5211.24|5211.24|5205.62|5205.62|0
1592398500000|2020-06-17 12:55:00|5206.74|5206.74|5208.49|5208.49|5208.49|5208.49|5201.59|5201.59|0
1592398800000|2020-06-17 13:00:00|5207.81|5207.81|5202.9|5202.9|5207.81|5207.81|5200.53|5200.53|0
1592399100000|2020-06-17 13:05:00|5202.76|5202.76|5200.66|5200.66|5202.76|5202.76|5197.15|5197.15|0
1592399400000|2020-06-17 13:10:00|5200.78|5200.78|5204.87|5204.87|5205.56|5205.56|5200.09|5200.09|0
1592399700000|2020-06-17 13:15:00|5205.56|5205.56|5203.15|5203.15|5205.56|5205.56|5201.09|5201.09|0
1592400000000|2020-06-17 13:20:00|5203.32|5203.32|5209.16|5209.16|5209.16|5209.16|5203.32|5203.32|0
1592400300000|2020-06-17 13:25:00|5209.43|5209.43|5205.49|5205.49|5213.58|5213.58|5204.8|5204.8|0
1592400600000|2020-06-17 13:30:00|5204.8|5204.8|5202.68|5202.68|5209.83|5209.83|5201.92|5201.92|0
1592400900000|2020-06-17 13:35:00|5202.79|5202.79|5190.07|5190.07|5204.3|5204.3|5188.78|5188.78|0
1592401200000|2020-06-17 13:40:00|5190.76|5190.76|5189.11|5189.11|5191.22|5191.22|5182.83|5182.83|0
1592401500000|2020-06-17 13:45:00|5189.16|5189.16|5198.6|5198.6|5198.6|5198.6|5185.3|5185.3|0
1592401800000|2020-06-17 13:50:00|5198.81|5198.81|5196.91|5196.91|5202.22|5202.22|5196.91|5196.91|0
1592402100000|2020-06-17 13:55:00|5197.6|5197.6|5194.1|5194.1|5202.48|5202.48|5192.35|5192.35|0
1592402400000|2020-06-17 14:00:00|5194.22|5194.22|5195.73|5195.73|5199.19|5199.19|5192.34|5192.34|0
1592402700000|2020-06-17 14:05:00|5196.42|5196.42|5200.48|5200.48|5203.18|5203.18|5195.41|5195.41|0
1592403000000|2020-06-17 14:10:00|5200.31|5200.31|5195.04|5195.04|5200.31|5200.31|5193.05|5193.05|0
1592403300000|2020-06-17 14:15:00|5195.17|5195.17|5181.5|5181.5|5198.16|5198.16|5181.36|5181.36|0
1592403600000|2020-06-17 14:20:00|5181.73|5181.73|5175.73|5175.73|5184.48|5184.48|5175.73|5175.73|0
1592403900000|2020-06-17 14:25:00|5174.36|5174.36|5181.4|5181.4|5184.69|5184.69|5174.07|5174.07|0
1592404200000|2020-06-17 14:30:00|5181|5181|5177.34|5177.34|5181|5181|5171.14|5171.14|0
1592404500000|2020-06-17 14:35:00|5176.99|5176.99|5183.76|5183.76|5184.81|5184.81|5175.64|5175.64|0
1592404800000|2020-06-17 14:40:00|5185.13|5185.13|5192.25|5192.25|5192.25|5192.25|5182.08|5182.08|0
1592405100000|2020-06-17 14:45:00|5191.84|5191.84|5192.68|5192.68|5194.18|5194.18|5190.41|5190.41|0
1592405400000|2020-06-17 14:50:00|5192.56|5192.56|5191.77|5191.77|5193.03|5193.03|5188.91|5188.91|0
1592405700000|2020-06-17 14:55:00|5191.9|5191.9|5198.4|5198.4|5202.51|5202.51|5191.9|5191.9|0
1592406000000|2020-06-17 15:00:00|5197.71|5197.71|5204.91|5204.91|5208.82|5208.82|5197.22|5197.22|0
1592406300000|2020-06-17 15:05:00|5205.59|5205.59|5204.59|5204.59|5208.7|5208.7|5203.19|5203.19|0
1592406600000|2020-06-17 15:10:00|5205.27|5205.27|5191.17|5191.17|5205.27|5205.27|5191.11|5191.11|0
1592406900000|2020-06-17 15:15:00|5191.85|5191.85|5186.45|5186.45|5195.46|5195.46|5181.55|5181.55|0
1592407200000|2020-06-17 15:20:00|5187.05|5187.05|5188.89|5188.89|5189.66|5189.66|5183.42|5183.42|0
1592407500000|2020-06-17 15:25:00|5189.01|5189.01|5186.68|5186.68|5193.77|5193.77|5186.41|5186.41|0
1592464500000|2020-06-18 07:15:00|5142.43|5142.43|5157.3|5157.3|5169.81|5169.81|5135.28|5135.28|0
1592464800000|2020-06-18 07:20:00|5154.56|5154.56|5151.43|5151.43|5159.53|5159.53|5147.66|5147.66|0
1592465100000|2020-06-18 07:25:00|5148|5148|5139.52|5139.52|5150.1|5150.1|5127.7|5127.7|0
1592465400000|2020-06-18 07:30:00|5139.75|5139.75|5156.48|5156.48|5156.77|5156.77|5138.39|5138.39|0
1592465700000|2020-06-18 07:35:00|5156.37|5156.37|5170.24|5170.24|5174.8|5174.8|5152.1|5152.1|0
1592466000000|2020-06-18 07:40:00|5170|5170|5172.13|5172.13|5177.15|5177.15|5166.05|5166.05|0
1592466300000|2020-06-18 07:45:00|5173.51|5173.51|5175.92|5175.92|5181.15|5181.15|5168.79|5168.79|0
1592466600000|2020-06-18 07:50:00|5175.69|5175.69|5165.08|5165.08|5179.59|5179.59|5161.75|5161.75|0
1592466900000|2020-06-18 07:55:00|5165.37|5165.37|5165.71|5165.71|5169.13|5169.13|5159.69|5159.69|0
1592467200000|2020-06-18 08:00:00|5165.09|5165.09|5163.99|5163.99|5166.69|5166.69|5160.22|5160.22|0
1592467500000|2020-06-18 08:05:00|5165.37|5165.37|5165.79|5165.79|5169.43|5169.43|5162.82|5162.82|0
1592467800000|2020-06-18 08:10:00|5163.74|5163.74|5163.23|5163.23|5167.93|5167.93|5160.8|5160.8|0
1592468100000|2020-06-18 08:15:00|5161.86|5161.86|5174.2|5174.2|5176.42|5176.42|5161.18|5161.18|0
1592468400000|2020-06-18 08:20:00|5174.02|5174.02|5178.66|5178.66|5180.29|5180.29|5169.91|5169.91|0
1592468700000|2020-06-18 08:25:00|5176.6|5176.6|5173.74|5173.74|5177.76|5177.76|5171.03|5171.03|0
1592469000000|2020-06-18 08:30:00|5173.87|5173.87|5190.26|5190.26|5190.26|5190.26|5171.94|5171.94|0
1592469300000|2020-06-18 08:35:00|5191.22|5191.22|5196.26|5196.26|5200.99|5200.99|5186.65|5186.65|0
1592469600000|2020-06-18 08:40:00|5196.67|5196.67|5185.29|5185.29|5198.04|5198.04|5179.23|5179.23|0
1592469900000|2020-06-18 08:45:00|5181.86|5181.86|5177.45|5177.45|5185.66|5185.66|5173.15|5173.15|0
1592470200000|2020-06-18 08:50:00|5174.7|5174.7|5183.04|5183.04|5183.04|5183.04|5174.05|5174.05|0
1592470500000|2020-06-18 08:55:00|5182.63|5182.63|5194.48|5194.48|5195.92|5195.92|5182.43|5182.43|0
1592470800000|2020-06-18 09:00:00|5196.39|5196.39|5183.9|5183.9|5196.62|5196.62|5181.3|5181.3|0
1592471100000|2020-06-18 09:05:00|5183.96|5183.96|5183.62|5183.62|5186.3|5186.3|5180.04|5180.04|0
1592471400000|2020-06-18 09:10:00|5184.99|5184.99|5183.27|5183.27|5185.52|5185.52|5181.65|5181.65|0
1592471700000|2020-06-18 09:15:00|5183.14|5183.14|5185.47|5185.47|5185.61|5185.61|5178.81|5178.81|0
1592472000000|2020-06-18 09:20:00|5185.3|5185.3|5178.55|5178.55|5186.09|5186.09|5178.55|5178.55|0
1592472300000|2020-06-18 09:25:00|5178.68|5178.68|5185.35|5185.35|5186.19|5186.19|5178.59|5178.59|0
1592472600000|2020-06-18 09:30:00|5186.73|5186.73|5182.94|5182.94|5199.98|5199.98|5182.94|5182.94|0
1592472900000|2020-06-18 09:35:00|5183.23|5183.23|5178.14|5178.14|5183.52|5183.52|5175.28|5175.28|0
1592473200000|2020-06-18 09:40:00|5177.85|5177.85|5177.85|5177.85|5179.87|5179.87|5177.16|5177.16|0
1592473500000|2020-06-18 09:45:00|5178.26|5178.26|5176.84|5176.84|5178.77|5178.77|5176.16|5176.16|0
1592473800000|2020-06-18 09:50:00|5176.16|5176.16|5177.54|5177.54|5178.44|5178.44|5175.68|5175.68|0
1592474100000|2020-06-18 09:55:00|5178.08|5178.08|5177.42|5177.42|5178.08|5178.08|5174.97|5174.97|0
1592474400000|2020-06-18 10:00:00|5177.89|5177.89|5176.1|5176.1|5179.19|5179.19|5174.94|5174.94|0
1592474700000|2020-06-18 10:05:00|5176.78|5176.78|5177.62|5177.62|5177.75|5177.75|5175.75|5175.75|0
1592475000000|2020-06-18 10:10:00|5178.31|5178.31|5184.38|5184.38|5188.36|5188.36|5178.31|5178.31|0
1592475300000|2020-06-18 10:15:00|5183.69|5183.69|5188.74|5188.74|5191.27|5191.27|5183.01|5183.01|0
1592475600000|2020-06-18 10:20:00|5189.42|5189.42|5185.17|5185.17|5190.11|5190.11|5184.43|5184.43|0
1592475900000|2020-06-18 10:25:00|5184.94|5184.94|5192.54|5192.54|5192.54|5192.54|5184.57|5184.57|0
1592476200000|2020-06-18 10:30:00|5192.49|5192.49|5195.73|5195.73|5196.14|5196.14|5192.15|5192.15|0
1592476500000|2020-06-18 10:35:00|5196.14|5196.14|5201.85|5201.85|5201.85|5201.85|5195.31|5195.31|0
1592476800000|2020-06-18 10:40:00|5201.71|5201.71|5201.5|5201.5|5202.49|5202.49|5198.97|5198.97|0
1592477100000|2020-06-18 10:45:00|5201.62|5201.62|5213.23|5213.23|5213.23|5213.23|5200.83|5200.83|0
1592477400000|2020-06-18 10:50:00|5214.6|5214.6|5217.21|5217.21|5222.8|5222.8|5213.54|5213.54|0
1592477700000|2020-06-18 10:55:00|5217|5217|5214.22|5214.22|5222.34|5222.34|5210.29|5210.29|0
1592478000000|2020-06-18 11:00:00|5213.31|5213.31|5195.78|5195.78|5215.14|5215.14|5195.78|5195.78|0
1592478300000|2020-06-18 11:05:00|5194.4|5194.4|5192.84|5192.84|5199.32|5199.32|5190.44|5190.44|0
1592478600000|2020-06-18 11:10:00|5192.16|5192.16|5182.87|5182.87|5193.26|5193.26|5181.65|5181.65|0
1592478900000|2020-06-18 11:15:00|5181.5|5181.5|5192.86|5192.86|5192.86|5192.86|5181.5|5181.5|0
1592479200000|2020-06-18 11:20:00|5191.97|5191.97|5189.86|5189.86|5191.97|5191.97|5185.91|5185.91|0
1592479500000|2020-06-18 11:25:00|5189.97|5189.97|5191.06|5191.06|5191.12|5191.12|5188.09|5188.09|0
1592479800000|2020-06-18 11:30:00|5189.69|5189.69|5188.78|5188.78|5194.44|5194.44|5188.3|5188.3|0
1592480100000|2020-06-18 11:35:00|5188.09|5188.09|5181.84|5181.84|5188.77|5188.77|5181.84|5181.84|0
1592481300000|2020-06-18 11:55:00|5181.3|5181.3|5181.48|5181.48|5181.61|5181.61|5173.08|5173.08|0
1592481600000|2020-06-18 12:00:00|5182.16|5182.16|5183.91|5183.91|5184.79|5184.79|5180.41|5180.41|0
1592481900000|2020-06-18 12:05:00|5183.22|5183.22|5183.07|5183.07|5185.34|5185.34|5178.7|5178.7|0
1592482200000|2020-06-18 12:10:00|5182.83|5182.83|5183.09|5183.09|5183.09|5183.09|5181.04|5181.04|0
1592482500000|2020-06-18 12:15:00|5182.68|5182.68|5184.15|5184.15|5184.54|5184.54|5179.88|5179.88|0
1592482800000|2020-06-18 12:20:00|5183.94|5183.94|5185.84|5185.84|5185.84|5185.84|5182.68|5182.68|0
1592483100000|2020-06-18 12:25:00|5185.96|5185.96|5190.87|5190.87|5192.65|5192.65|5185.91|5185.91|0
1592483400000|2020-06-18 12:30:00|5191.56|5191.56|5187.17|5187.17|5191.56|5191.56|5183.76|5183.76|0
1592483700000|2020-06-18 12:35:00|5187.86|5187.86|5189.24|5189.24|5189.24|5189.24|5186.54|5186.54|0
1592484000000|2020-06-18 12:40:00|5187.87|5187.87|5202.14|5202.14|5202.14|5202.14|5185.33|5185.33|0
1592484300000|2020-06-18 12:45:00|5202.01|5202.01|5201.39|5201.39|5203.64|5203.64|5197.4|5197.4|0
1592484600000|2020-06-18 12:50:00|5201.16|5201.16|5197.09|5197.09|5201.16|5201.16|5197|5197|0
1592484900000|2020-06-18 12:55:00|5195.72|5195.72|5191.72|5191.72|5196.44|5196.44|5190.77|5190.77|0
1592485200000|2020-06-18 13:00:00|5191.59|5191.59|5192.68|5192.68|5193.63|5193.63|5190.37|5190.37|0
1592485500000|2020-06-18 13:05:00|5193.36|5193.36|5194.82|5194.82|5195.29|5195.29|5192.77|5192.77|0
1592485800000|2020-06-18 13:10:00|5195.51|5195.51|5196.9|5196.9|5197.74|5197.74|5192.82|5192.82|0
1592486100000|2020-06-18 13:15:00|5196.22|5196.22|5205.01|5205.01|5205.01|5205.01|5196.01|5196.01|0
1592486400000|2020-06-18 13:20:00|5205.7|5205.7|5215.04|5215.04|5216.92|5216.92|5205.7|5205.7|0
1592486700000|2020-06-18 13:25:00|5215.27|5215.27|5210.41|5210.41|5218.17|5218.17|5210.41|5210.41|0
1592487000000|2020-06-18 13:30:00|5209.04|5209.04|5195.53|5195.53|5209.04|5209.04|5189.57|5189.57|0
1592487300000|2020-06-18 13:35:00|5195.8|5195.8|5203.52|5203.52|5205.99|5205.99|5195.8|5195.8|0
1592487600000|2020-06-18 13:40:00|5202.83|5202.83|5200.32|5200.32|5202.83|5202.83|5199.3|5199.3|0
1592487900000|2020-06-18 13:45:00|5200.6|5200.6|5195.87|5195.87|5201.82|5201.82|5189.69|5189.69|0
1592488200000|2020-06-18 13:50:00|5193.68|5193.68|5206.11|5206.11|5208.81|5208.81|5193.68|5193.68|0
1592488500000|2020-06-18 13:55:00|5205.77|5205.77|5197.01|5197.01|5205.77|5205.77|5197.01|5197.01|0
1592488800000|2020-06-18 14:00:00|5196.6|5196.6|5197.45|5197.45|5199.95|5199.95|5192.56|5192.56|0
1592489100000|2020-06-18 14:05:00|5198.82|5198.82|5204.38|5204.38|5204.38|5204.38|5196.55|5196.55|0
1592489400000|2020-06-18 14:10:00|5205.06|5205.06|5200.35|5200.35|5207.93|5207.93|5196.27|5196.27|0
1592489700000|2020-06-18 14:15:00|5200.58|5200.58|5195.3|5195.3|5201.61|5201.61|5195.3|5195.3|0
1592490000000|2020-06-18 14:20:00|5195.56|5195.56|5193.94|5193.94|5200.9|5200.9|5190.84|5190.84|0
1592490300000|2020-06-18 14:25:00|5194.21|5194.21|5187.35|5187.35|5195.82|5195.82|5187.14|5187.14|0
1592490600000|2020-06-18 14:30:00|5188.04|5188.04|5191.35|5191.35|5192.39|5192.39|5177.37|5177.37|0
1592490900000|2020-06-18 14:35:00|5191.82|5191.82|5188.44|5188.44|5196.57|5196.57|5188.15|5188.15|0
1592491200000|2020-06-18 14:40:00|5188.2|5188.2|5187.27|5187.27|5190.55|5190.55|5184.12|5184.12|0
1592491500000|2020-06-18 14:45:00|5187.95|5187.95|5188.73|5188.73|5190.03|5190.03|5185.86|5185.86|0
1592491800000|2020-06-18 14:50:00|5189|5189|5184.21|5184.21|5191.6|5191.6|5184.21|5184.21|0
1592492100000|2020-06-18 14:55:00|5184.39|5184.39|5192.23|5192.23|5193.11|5193.11|5182.33|5182.33|0
1592492400000|2020-06-18 15:00:00|5190.86|5190.86|5194.34|5194.34|5197.33|5197.33|5190.18|5190.18|0
1592492700000|2020-06-18 15:05:00|5194.14|5194.14|5194.9|5194.9|5196.93|5196.93|5191.83|5191.83|0
1592493000000|2020-06-18 15:10:00|5195.58|5195.58|5197.53|5197.53|5198.03|5198.03|5193.69|5193.69|0
1592493300000|2020-06-18 15:15:00|5197.4|5197.4|5197.09|5197.09|5200.73|5200.73|5195|5195|0
1592493600000|2020-06-18 15:20:00|5197.78|5197.78|5197.5|5197.5|5199.09|5199.09|5193.11|5193.11|0
1592493900000|2020-06-18 15:25:00|5197.62|5197.62|5188.32|5188.32|5199.03|5199.03|5188.32|5188.32|0
1592550900000|2020-06-19 07:15:00|5223.24|5223.24|5227|5227|5227.02|5227.02|5218.02|5218.02|0
1592551200000|2020-06-19 07:20:00|5226.8|5226.8|5236.25|5236.25|5236.25|5236.25|5224.51|5224.51|0
1592551500000|2020-06-19 07:25:00|5235.98|5235.98|5231.11|5231.11|5241.47|5241.47|5226.51|5226.51|0
1592551800000|2020-06-19 07:30:00|5232.6|5232.6|5246.66|5246.66|5247.29|5247.29|5230.48|5230.48|0
1592552100000|2020-06-19 07:35:00|5245.97|5245.97|5261.46|5261.46|5266.31|5266.31|5245.97|5245.97|0
1592552400000|2020-06-19 07:40:00|5261.64|5261.64|5259.48|5259.48|5272.63|5272.63|5259.48|5259.48|0
1592552700000|2020-06-19 07:45:00|5260.85|5260.85|5261.73|5261.73|5262.55|5262.55|5256.15|5256.15|0
1592553000000|2020-06-19 07:50:00|5262.3|5262.3|5262.13|5262.13|5267.11|5267.11|5259.23|5259.23|0
1592553300000|2020-06-19 07:55:00|5261.5|5261.5|5263.38|5263.38|5266.45|5266.45|5257.14|5257.14|0
1592553600000|2020-06-19 08:00:00|5260.64|5260.64|5262.03|5262.03|5262.3|5262.3|5258.05|5258.05|0
1592553900000|2020-06-19 08:05:00|5262.71|5262.71|5257.66|5257.66|5266.22|5266.22|5257.66|5257.66|0
1592554200000|2020-06-19 08:10:00|5258.35|5258.35|5258.32|5258.32|5261.97|5261.97|5256.71|5256.71|0
1592554500000|2020-06-19 08:15:00|5257.9|5257.9|5256.47|5256.47|5264.01|5264.01|5255.85|5255.85|0
1592554800000|2020-06-19 08:20:00|5255.65|5255.65|5257.18|5257.18|5257.24|5257.24|5250.37|5250.37|0
1592555100000|2020-06-19 08:25:00|5259.21|5259.21|5251.52|5251.52|5261.94|5261.94|5248.32|5248.32|0
1592555400000|2020-06-19 08:30:00|5251.35|5251.35|5255.43|5255.43|5255.56|5255.56|5251.35|5251.35|0
1592555700000|2020-06-19 08:35:00|5256.11|5256.11|5265.68|5265.68|5265.68|5265.68|5252.69|5252.69|0
1592556000000|2020-06-19 08:40:00|5265.88|5265.88|5272.78|5272.78|5272.78|5272.78|5265.48|5265.48|0
1592556300000|2020-06-19 08:45:00|5273.31|5273.31|5265.13|5265.13|5275.05|5275.05|5260.58|5260.58|0
1592556600000|2020-06-19 08:50:00|5265.26|5265.26|5266.73|5266.73|5266.73|5266.73|5259.76|5259.76|0
1592556900000|2020-06-19 08:55:00|5266.99|5266.99|5269.47|5269.47|5274.98|5274.98|5266.2|5266.2|0
1592557200000|2020-06-19 09:00:00|5269.46|5269.46|5269.44|5269.44|5272.53|5272.53|5268.47|5268.47|0
1592557500000|2020-06-19 09:05:00|5269.85|5269.85|5259.89|5259.89|5272.63|5272.63|5259.09|5259.09|0
1592558100000|2020-06-19 09:15:00|5266.75|5266.75|5277.69|5277.69|5279.37|5279.37|5253.68|5253.68|0
1592558400000|2020-06-19 09:20:00|5278.38|5278.38|5273.11|5273.11|5281.15|5281.15|5265.99|5265.99|0
1592558700000|2020-06-19 09:25:00|5273.24|5273.24|5276.09|5276.09|5279.21|5279.21|5271.68|5271.68|0
1592559000000|2020-06-19 09:30:00|5276.63|5276.63|5284.83|5284.83|5286.94|5286.94|5276.58|5276.58|0
1592559300000|2020-06-19 09:35:00|5284.96|5284.96|5291.13|5291.13|5291.61|5291.61|5284.96|5284.96|0
1592559600000|2020-06-19 09:40:00|5291.53|5291.53|5282.07|5282.07|5294.62|5294.62|5281.92|5281.92|0
1592559900000|2020-06-19 09:45:00|5282.2|5282.2|5279.78|5279.78|5283.41|5283.41|5276.9|5276.9|0
1592560200000|2020-06-19 09:50:00|5282.69|5282.69|5290.6|5290.6|5299.7|5299.7|5278.15|5278.15|0
1592560500000|2020-06-19 09:55:00|5294.77|5294.77|5291.46|5291.46|5300.66|5300.66|5286.03|5286.03|0
1592560800000|2020-06-19 10:00:00|5291.79|5291.79|5298.87|5298.87|5298.87|5298.87|5285.8|5285.8|0
1592561100000|2020-06-19 10:05:00|5299|5299|5309.03|5309.03|5309.03|5309.03|5296.18|5296.18|0
1592561400000|2020-06-19 10:10:00|5309.2|5309.2|5313.56|5313.56|5313.77|5313.77|5308.44|5308.44|0
1592561700000|2020-06-19 10:15:00|5313.79|5313.79|5310.14|5310.14|5316.14|5316.14|5309.04|5309.04|0
1592562000000|2020-06-19 10:20:00|5311.47|5311.47|5317.21|5317.21|5318.85|5318.85|5311.47|5311.47|0
1592562300000|2020-06-19 10:25:00|5317.42|5317.42|5314.31|5314.31|5320.11|5320.11|5312.25|5312.25|0
1592562600000|2020-06-19 10:30:00|5314.45|5314.45|5311.72|5311.72|5315.55|5315.55|5306.85|5306.85|0
1592562900000|2020-06-19 10:35:00|5311.49|5311.49|5314.97|5314.97|5315.95|5315.95|5311.25|5311.25|0
1592563200000|2020-06-19 10:40:00|5314.8|5314.8|5316.42|5316.42|5318.4|5318.4|5312.37|5312.37|0
1592563500000|2020-06-19 10:45:00|5315.96|5315.96|5331.73|5331.73|5331.73|5331.73|5315.76|5315.76|0
1592563800000|2020-06-19 10:50:00|5332|5332|5326.94|5326.94|5333.26|5333.26|5326.88|5326.88|0
1592564100000|2020-06-19 10:55:00|5327.63|5327.63|5326.29|5326.29|5328.31|5328.31|5323.21|5323.21|0
1592564400000|2020-06-19 11:00:00|5324.74|5324.74|5330.3|5330.3|5330.88|5330.88|5322.74|5322.74|0
1592564700000|2020-06-19 11:05:00|5329.61|5329.61|5328.95|5328.95|5332.92|5332.92|5327.71|5327.71|0
1592565000000|2020-06-19 11:10:00|5328.6|5328.6|5325.76|5325.76|5328.6|5328.6|5323.13|5323.13|0
1592565300000|2020-06-19 11:15:00|5325.89|5325.89|5323.88|5323.88|5325.89|5325.89|5320.14|5320.14|0
1592565600000|2020-06-19 11:20:00|5323.2|5323.2|5324.09|5324.09|5327.34|5327.34|5322.91|5322.91|0
1592565900000|2020-06-19 11:25:00|5323.39|5323.39|5323.77|5323.77|5324.54|5324.54|5321.56|5321.56|0
1592566200000|2020-06-19 11:30:00|5325.14|5325.14|5327.14|5327.14|5328.49|5328.49|5325.14|5325.14|0
1592566500000|2020-06-19 11:35:00|5327.27|5327.27|5331.52|5331.52|5332.45|5332.45|5327.16|5327.16|0
1592566800000|2020-06-19 11:40:00|5331.79|5331.79|5331.23|5331.23|5332.79|5332.79|5329.75|5329.75|0
1592567100000|2020-06-19 11:45:00|5331.18|5331.18|5331.17|5331.17|5332.4|5332.4|5329.51|5329.51|0
1592567400000|2020-06-19 11:50:00|5331.3|5331.3|5333.17|5333.17|5334.83|5334.83|5331.3|5331.3|0
1592567700000|2020-06-19 11:55:00|5333.34|5333.34|5339.48|5339.48|5339.5|5339.5|5333.11|5333.11|0
1592568000000|2020-06-19 12:00:00|5339.42|5339.42|5333.93|5333.93|5339.86|5339.86|5333.1|5333.1|0
1592568300000|2020-06-19 12:05:00|5334.62|5334.62|5334.79|5334.79|5339.98|5339.98|5332.12|5332.12|0
1592568600000|2020-06-19 12:10:00|5334.62|5334.62|5337.64|5337.64|5338.62|5338.62|5329.03|5329.03|0
1592568900000|2020-06-19 12:15:00|5338.19|5338.19|5322.03|5322.03|5338.88|5338.88|5322.03|5322.03|0
1592569200000|2020-06-19 12:20:00|5322.93|5322.93|5323.74|5323.74|5325.12|5325.12|5315.92|5315.92|0
1592569500000|2020-06-19 12:25:00|5324.01|5324.01|5322.97|5322.97|5324.88|5324.88|5322.45|5322.45|0
1592569800000|2020-06-19 12:30:00|5322.29|5322.29|5306.78|5306.78|5322.56|5322.56|5305.41|5305.41|0
1592570100000|2020-06-19 12:35:00|5307.19|5307.19|5314.07|5314.07|5316.14|5316.14|5306.69|5306.69|0
1592570400000|2020-06-19 12:40:00|5313.94|5313.94|5327.16|5327.16|5329.75|5329.75|5313.25|5313.25|0
1592570700000|2020-06-19 12:45:00|5327.02|5327.02|5331.35|5331.35|5331.59|5331.59|5322.71|5322.71|0
1592571000000|2020-06-19 12:50:00|5331.49|5331.49|5325.29|5325.29|5331.49|5331.49|5324.09|5324.09|0
1592571300000|2020-06-19 12:55:00|5325.83|5325.83|5325.25|5325.25|5328.93|5328.93|5323.04|5323.04|0
1592571600000|2020-06-19 13:00:00|5325.03|5325.03|5321.98|5321.98|5325.03|5325.03|5319.43|5319.43|0
1592571900000|2020-06-19 13:05:00|5321.75|5321.75|5313.18|5313.18|5321.75|5321.75|5310.7|5310.7|0
1592572200000|2020-06-19 13:10:00|5313.86|5313.86|5316.01|5316.01|5321.42|5321.42|5313.86|5313.86|0
1592572500000|2020-06-19 13:15:00|5315.88|5315.88|5321.78|5321.78|5323.25|5323.25|5315.67|5315.67|0
1592572800000|2020-06-19 13:20:00|5322.46|5322.46|5316.69|5316.69|5322.46|5322.46|5315.87|5315.87|0
1592573100000|2020-06-19 13:25:00|5316.01|5316.01|5304.28|5304.28|5316.01|5316.01|5302.63|5302.63|0
1592573400000|2020-06-19 13:30:00|5303.6|5303.6|5311.63|5311.63|5314.04|5314.04|5297.52|5297.52|0
1592573700000|2020-06-19 13:35:00|5312.03|5312.03|5317.09|5317.09|5317.25|5317.25|5303.07|5303.07|0
1592574000000|2020-06-19 13:40:00|5316.98|5316.98|5311.87|5311.87|5319.09|5319.09|5311.37|5311.37|0
1592574300000|2020-06-19 13:45:00|5311.74|5311.74|5314.22|5314.22|5316.45|5316.45|5309.9|5309.9|0
1592574600000|2020-06-19 13:50:00|5314.4|5314.4|5305.6|5305.6|5317.98|5317.98|5305.6|5305.6|0
1592574900000|2020-06-19 13:55:00|5305.87|5305.87|5302.58|5302.58|5306.5|5306.5|5298.85|5298.85|0
1592575200000|2020-06-19 14:00:00|5303.26|5303.26|5304.87|5304.87|5306.95|5306.95|5300.59|5300.59|0
1592575500000|2020-06-19 14:05:00|5304.73|5304.73|5303.48|5303.48|5307.04|5307.04|5301.38|5301.38|0
1592575800000|2020-06-19 14:10:00|5302.8|5302.8|5313.82|5313.82|5314.19|5314.19|5302.39|5302.39|0
1592576100000|2020-06-19 14:15:00|5313.87|5313.87|5321.05|5321.05|5321.05|5321.05|5311.65|5311.65|0
1592576400000|2020-06-19 14:20:00|5321.74|5321.74|5316.77|5316.77|5322.15|5322.15|5316.58|5316.58|0
1592576700000|2020-06-19 14:25:00|5316.5|5316.5|5314.32|5314.32|5318.65|5318.65|5314.32|5314.32|0
1592577000000|2020-06-19 14:30:00|5314.18|5314.18|5313.08|5313.08|5315.33|5315.33|5310.47|5310.47|0
1592577300000|2020-06-19 14:35:00|5313.14|5313.14|5314.25|5314.25|5316.63|5316.63|5312.87|5312.87|0
1592577600000|2020-06-19 14:40:00|5312.88|5312.88|5316.65|5316.65|5317.78|5317.78|5312.88|5312.88|0
1592577900000|2020-06-19 14:45:00|5316.91|5316.91|5318.98|5318.98|5324.6|5324.6|5316.06|5316.06|0
1592578200000|2020-06-19 14:50:00|5318.75|5318.75|5319.61|5319.61|5321.49|5321.49|5317.87|5317.87|0
1592578500000|2020-06-19 14:55:00|5319.81|5319.81|5326.13|5326.13|5326.94|5326.94|5317.33|5317.33|0
1592578800000|2020-06-19 15:00:00|5326.67|5326.67|5332.07|5332.07|5332.34|5332.34|5322.17|5322.17|0
1592579100000|2020-06-19 15:05:00|5332.21|5332.21|5341.95|5341.95|5342.97|5342.97|5330.64|5330.64|0
1592579400000|2020-06-19 15:10:00|5341.67|5341.67|5327.37|5327.37|5342.77|5342.77|5325.9|5325.9|0
1592579700000|2020-06-19 15:15:00|5326.96|5326.96|5328.79|5328.79|5334.33|5334.33|5325.16|5325.16|0
1592580000000|2020-06-19 15:20:00|5328.74|5328.74|5337.31|5337.31|5339.29|5339.29|5321.97|5321.97|0
1592580300000|2020-06-19 15:25:00|5336.62|5336.62|5324.35|5324.35|5338.27|5338.27|5324.35|5324.35|0
1592810100000|2020-06-22 07:15:00|5294.43|5294.43|5311.99|5311.99|5312.58|5312.58|5290.33|5290.33|0
1592810400000|2020-06-22 07:20:00|5312.15|5312.15|5305.77|5305.77|5313.42|5313.42|5305.64|5305.64|0
1592810700000|2020-06-22 07:25:00|5305.83|5305.83|5317.58|5317.58|5321.77|5321.77|5304.89|5304.89|0
1592811000000|2020-06-22 07:30:00|5317.71|5317.71|5325.25|5325.25|5328.95|5328.95|5316.19|5316.19|0
1592811300000|2020-06-22 07:35:00|5324.57|5324.57|5322.39|5322.39|5331.92|5331.92|5321.71|5321.71|0
1592811600000|2020-06-22 07:40:00|5321.99|5321.99|5314.64|5314.64|5321.99|5321.99|5313.36|5313.36|0
1592811900000|2020-06-22 07:45:00|5314.84|5314.84|5317.96|5317.96|5320.71|5320.71|5313.26|5313.26|0
1592812200000|2020-06-22 07:50:00|5318.17|5318.17|5330.68|5330.68|5330.68|5330.68|5318.17|5318.17|0
1592812500000|2020-06-22 07:55:00|5332.74|5332.74|5322.24|5322.24|5334.12|5334.12|5320.87|5320.87|0
1592812800000|2020-06-22 08:00:00|5323.62|5323.62|5323.91|5323.91|5324.88|5324.88|5320.92|5320.92|0
1592813100000|2020-06-22 08:05:00|5324.59|5324.59|5325.9|5325.9|5326.63|5326.63|5322.51|5322.51|0
1592813400000|2020-06-22 08:10:00|5325.21|5325.21|5325.74|5325.74|5327.12|5327.12|5319.28|5319.28|0
1592813700000|2020-06-22 08:15:00|5326.43|5326.43|5329.7|5329.7|5330.2|5330.2|5325.74|5325.74|0
1592814000000|2020-06-22 08:20:00|5329.01|5329.01|5334.53|5334.53|5335.51|5335.51|5326.32|5326.32|0
1592814300000|2020-06-22 08:25:00|5335.56|5335.56|5332.38|5332.38|5335.56|5335.56|5327.76|5327.76|0
1592814600000|2020-06-22 08:30:00|5333.75|5333.75|5334.37|5334.37|5335.09|5335.09|5330.44|5330.44|0
1592814900000|2020-06-22 08:35:00|5335.06|5335.06|5342.32|5342.32|5342.85|5342.85|5334.37|5334.37|0
1592815200000|2020-06-22 08:40:00|5342.55|5342.55|5346.4|5346.4|5348.31|5348.31|5339.94|5339.94|0
1592815500000|2020-06-22 08:45:00|5346.14|5346.14|5345.11|5345.11|5348.32|5348.32|5344.44|5344.44|0
1592815800000|2020-06-22 08:50:00|5345.38|5345.38|5349.51|5349.51|5350.91|5350.91|5344.55|5344.55|0
1592816100000|2020-06-22 08:55:00|5349.71|5349.71|5343.38|5343.38|5350.4|5350.4|5343.38|5343.38|0
1592816400000|2020-06-22 09:00:00|5342.22|5342.22|5347.88|5347.88|5350.43|5350.43|5341.11|5341.11|0
1592816700000|2020-06-22 09:05:00|5348.57|5348.57|5348.1|5348.1|5351.85|5351.85|5348.1|5348.1|0
1592817000000|2020-06-22 09:10:00|5347.81|5347.81|5346.89|5346.89|5350.31|5350.31|5346.89|5346.89|0
1592817300000|2020-06-22 09:15:00|5346.68|5346.68|5350.35|5350.35|5352.88|5352.88|5344.57|5344.57|0
1592817600000|2020-06-22 09:20:00|5349.95|5349.95|5353.21|5353.21|5353.21|5353.21|5349.25|5349.25|0
1592817900000|2020-06-22 09:25:00|5353.16|5353.16|5353.87|5353.87|5354.83|5354.83|5349.85|5349.85|0
1592818200000|2020-06-22 09:30:00|5353.69|5353.69|5346.23|5346.23|5353.69|5353.69|5346.16|5346.16|0
1592818500000|2020-06-22 09:35:00|5346.02|5346.02|5352.29|5352.29|5353.35|5353.35|5345.76|5345.76|0
1592818800000|2020-06-22 09:40:00|5352.5|5352.5|5354.29|5354.29|5354.29|5354.29|5348.56|5348.56|0
1592819100000|2020-06-22 09:45:00|5354.98|5354.98|5363.7|5363.7|5368.17|5368.17|5354.98|5354.98|0
1592819400000|2020-06-22 09:50:00|5363.23|5363.23|5355.94|5355.94|5364.06|5364.06|5355.67|5355.67|0
1592819700000|2020-06-22 09:55:00|5356.34|5356.34|5350.56|5350.56|5357.12|5357.12|5350.56|5350.56|0
1592820000000|2020-06-22 10:00:00|5350.5|5350.5|5350.9|5350.9|5350.9|5350.9|5347.63|5347.63|0
1592820300000|2020-06-22 10:05:00|5351.59|5351.59|5349.45|5349.45|5354.94|5354.94|5348.91|5348.91|0
1592820600000|2020-06-22 10:10:00|5348.76|5348.76|5349.01|5349.01|5351.54|5351.54|5348.69|5348.69|0
1592820900000|2020-06-22 10:15:00|5348.88|5348.88|5352.25|5352.25|5352.25|5352.25|5344.63|5344.63|0
1592821200000|2020-06-22 10:20:00|5352.57|5352.57|5348.55|5348.55|5352.57|5352.57|5348.55|5348.55|0
1592821500000|2020-06-22 10:25:00|5348.6|5348.6|5342.57|5342.57|5348.72|5348.72|5342.47|5342.47|0
1592821800000|2020-06-22 10:30:00|5342.97|5342.97|5345.93|5345.93|5345.93|5345.93|5341.46|5341.46|0
1592822100000|2020-06-22 10:35:00|5345.59|5345.59|5343.19|5343.19|5346.18|5346.18|5342.24|5342.24|0
1592822400000|2020-06-22 10:40:00|5343.88|5343.88|5347.66|5347.66|5348.32|5348.32|5343.85|5343.85|0
1592822700000|2020-06-22 10:45:00|5347.39|5347.39|5346.88|5346.88|5350.64|5350.64|5346.65|5346.65|0
1592823000000|2020-06-22 10:50:00|5346.48|5346.48|5331.97|5331.97|5346.48|5346.48|5331.97|5331.97|0
1592823300000|2020-06-22 10:55:00|5331.28|5331.28|5327.66|5327.66|5335.3|5335.3|5325.66|5325.66|0
1592823600000|2020-06-22 11:00:00|5327.48|5327.48|5334.13|5334.13|5334.63|5334.63|5323.88|5323.88|0
1592823900000|2020-06-22 11:05:00|5334.82|5334.82|5330.18|5330.18|5335.67|5335.67|5329.51|5329.51|0
1592824200000|2020-06-22 11:10:00|5330.12|5330.12|5334.32|5334.32|5338.8|5338.8|5330.12|5330.12|0
1592824500000|2020-06-22 11:15:00|5334.11|5334.11|5326.92|5326.92|5336.27|5336.27|5326.92|5326.92|0
1592824800000|2020-06-22 11:20:00|5325.54|5325.54|5329.2|5329.2|5330.55|5330.55|5323.94|5323.94|0
1592825100000|2020-06-22 11:25:00|5329.4|5329.4|5328.72|5328.72|5332|5332|5327.22|5327.22|0
1592825400000|2020-06-22 11:30:00|5329|5329|5321.41|5321.41|5329|5329|5321.28|5321.28|0
1592825700000|2020-06-22 11:35:00|5321.18|5321.18|5323.82|5323.82|5327.73|5327.73|5318.58|5318.58|0
1592826000000|2020-06-22 11:40:00|5323.69|5323.69|5330.39|5330.39|5330.66|5330.66|5323|5323|0
1592826300000|2020-06-22 11:45:00|5329.7|5329.7|5332.14|5332.14|5334.6|5334.6|5329.7|5329.7|0
1592826600000|2020-06-22 11:50:00|5331.45|5331.45|5328.38|5328.38|5332.9|5332.9|5327.98|5327.98|0
1592826900000|2020-06-22 11:55:00|5328.65|5328.65|5330.28|5330.28|5330.9|5330.9|5328.51|5328.51|0
1592827200000|2020-06-22 12:00:00|5330.97|5330.97|5328.17|5328.17|5333.19|5333.19|5327.26|5327.26|0
1592827500000|2020-06-22 12:05:00|5329.96|5329.96|5324.45|5324.45|5331.04|5331.04|5324.21|5324.21|0
1592827800000|2020-06-22 12:10:00|5324.56|5324.56|5327.99|5327.99|5329.34|5329.34|5323.82|5323.82|0
1592828100000|2020-06-22 12:15:00|5328.68|5328.68|5332.97|5332.97|5333.1|5333.1|5328.68|5328.68|0
1592828400000|2020-06-22 12:20:00|5332.28|5332.28|5329.51|5329.51|5333.03|5333.03|5329.16|5329.16|0
1592828700000|2020-06-22 12:25:00|5329.3|5329.3|5329.18|5329.18|5329.3|5329.3|5326.27|5326.27|0
1592829000000|2020-06-22 12:30:00|5328.49|5328.49|5325.76|5325.76|5328.49|5328.49|5324.96|5324.96|0
1592829300000|2020-06-22 12:35:00|5325.59|5325.59|5320.45|5320.45|5325.7|5325.7|5319.08|5319.08|0
1592829600000|2020-06-22 12:40:00|5320.32|5320.32|5324.52|5324.52|5325.85|5325.85|5317.89|5317.89|0
1592829900000|2020-06-22 12:45:00|5324.93|5324.93|5319.48|5319.48|5325.9|5325.9|5319.12|5319.12|0
1592830200000|2020-06-22 12:50:00|5320.86|5320.86|5319.81|5319.81|5321.83|5321.83|5316.59|5316.59|0
1592830500000|2020-06-22 12:55:00|5320.27|5320.27|5321.33|5321.33|5322.97|5322.97|5320.27|5320.27|0
1592830800000|2020-06-22 13:00:00|5322.16|5322.16|5324.95|5324.95|5326.25|5326.25|5321.51|5321.51|0
1592831100000|2020-06-22 13:05:00|5323.57|5323.57|5324.56|5324.56|5326.21|5326.21|5321.97|5321.97|0
1592831400000|2020-06-22 13:10:00|5324.62|5324.62|5323.38|5323.38|5326.47|5326.47|5322.86|5322.86|0
1592831700000|2020-06-22 13:15:00|5323.49|5323.49|5322.22|5322.22|5324.03|5324.03|5321.05|5321.05|0
1592832000000|2020-06-22 13:20:00|5321.54|5321.54|5321.69|5321.69|5324.17|5324.17|5321.54|5321.54|0
1592832300000|2020-06-22 13:25:00|5321.01|5321.01|5319.69|5319.69|5321.69|5321.69|5316.66|5316.66|0
1592832600000|2020-06-22 13:30:00|5316.25|5316.25|5308.07|5308.07|5320.92|5320.92|5308.07|5308.07|0
1592832900000|2020-06-22 13:35:00|5308.76|5308.76|5309.93|5309.93|5311.82|5311.82|5302.49|5302.49|0
1592833200000|2020-06-22 13:40:00|5309.24|5309.24|5308.07|5308.07|5313.13|5313.13|5305.81|5305.81|0
1592833500000|2020-06-22 13:45:00|5307.39|5307.39|5306.16|5306.16|5310.42|5310.42|5297.93|5297.93|0
1592833800000|2020-06-22 13:50:00|5305.76|5305.76|5306.93|5306.93|5309.35|5309.35|5304.58|5304.58|0
1592834100000|2020-06-22 13:55:00|5307.06|5307.06|5304.02|5304.02|5307.33|5307.33|5302.23|5302.23|0
1592834400000|2020-06-22 14:00:00|5304.71|5304.71|5310.31|5310.31|5314.87|5314.87|5304.21|5304.21|0
1592834700000|2020-06-22 14:05:00|5309.91|5309.91|5311.16|5311.16|5311.72|5311.72|5304.47|5304.47|0
1592835000000|2020-06-22 14:10:00|5310.99|5310.99|5310.57|5310.57|5313.69|5313.69|5308.83|5308.83|0
1592835300000|2020-06-22 14:15:00|5310.44|5310.44|5310.27|5310.27|5314.19|5314.19|5308.83|5308.83|0
1592835600000|2020-06-22 14:20:00|5310.96|5310.96|5309.3|5309.3|5314.14|5314.14|5307.66|5307.66|0
1592835900000|2020-06-22 14:25:00|5309.99|5309.99|5304.36|5304.36|5311.92|5311.92|5304.3|5304.3|0
1592836200000|2020-06-22 14:30:00|5304.5|5304.5|5304.22|5304.22|5306.99|5306.99|5303.16|5303.16|0
1592836500000|2020-06-22 14:35:00|5303.54|5303.54|5300.39|5300.39|5305.6|5305.6|5298.97|5298.97|0
1592836800000|2020-06-22 14:40:00|5300.62|5300.62|5297.01|5297.01|5301.97|5301.97|5294.82|5294.82|0
1592837100000|2020-06-22 14:45:00|5296.32|5296.32|5296.72|5296.72|5297.41|5297.41|5289.4|5289.4|0
1592837400000|2020-06-22 14:50:00|5296.96|5296.96|5304.94|5304.94|5305.94|5305.94|5296.16|5296.16|0
1592837700000|2020-06-22 14:55:00|5305.11|5305.11|5302.13|5302.13|5309.1|5309.1|5302.01|5302.01|0
1592838000000|2020-06-22 15:00:00|5301.99|5301.99|5300.24|5300.24|5302.66|5302.66|5296.2|5296.2|0
1592838300000|2020-06-22 15:05:00|5300.58|5300.58|5303.31|5303.31|5304.08|5304.08|5298.86|5298.86|0
1592838600000|2020-06-22 15:10:00|5303.58|5303.58|5309.67|5309.67|5310.8|5310.8|5303.31|5303.31|0
1592838900000|2020-06-22 15:15:00|5309.8|5309.8|5305.27|5305.27|5312.16|5312.16|5304.22|5304.22|0
1592839200000|2020-06-22 15:20:00|5305.53|5305.53|5308.19|5308.19|5311.5|5311.5|5304.82|5304.82|0
1592839500000|2020-06-22 15:25:00|5308.25|5308.25|5300.54|5300.54|5309.82|5309.82|5300.54|5300.54|0
1592896500000|2020-06-23 07:15:00|5259.71|5259.71|5268.78|5268.78|5272.24|5272.24|5257.7|5257.7|0
1592896800000|2020-06-23 07:20:00|5269.47|5269.47|5278.34|5278.34|5279.43|5279.43|5269.47|5269.47|0
1592897100000|2020-06-23 07:25:00|5278.17|5278.17|5257.56|5257.56|5278.39|5278.39|5252.6|5252.6|0
1592897400000|2020-06-23 07:30:00|5258.37|5258.37|5268.77|5268.77|5269.81|5269.81|5255.34|5255.34|0
1592897700000|2020-06-23 07:35:00|5269.18|5269.18|5263.04|5263.04|5270.67|5270.67|5254.17|5254.17|0
1592898000000|2020-06-23 07:40:00|5262.81|5262.81|5264.76|5264.76|5268.51|5268.51|5262.42|5262.42|0
1592898300000|2020-06-23 07:45:00|5264.81|5264.81|5258.98|5258.98|5264.81|5264.81|5256.55|5256.55|0
1592898600000|2020-06-23 07:50:00|5259.04|5259.04|5264.85|5264.85|5264.85|5264.85|5255.41|5255.41|0
1592898900000|2020-06-23 07:55:00|5266.89|5266.89|5272.37|5272.37|5273.74|5273.74|5264.83|5264.83|0
1592899200000|2020-06-23 08:00:00|5271.68|5271.68|5278.86|5278.86|5280.24|5280.24|5271.27|5271.27|0
1592899500000|2020-06-23 08:05:00|5279.09|5279.09|5284.58|5284.58|5288.77|5288.77|5279.09|5279.09|0
1592899800000|2020-06-23 08:10:00|5283.9|5283.9|5285.76|5285.76|5287.97|5287.97|5283.04|5283.04|0
1592900100000|2020-06-23 08:15:00|5285.07|5285.07|5286.97|5286.97|5289.59|5289.59|5281.06|5281.06|0
1592900400000|2020-06-23 08:20:00|5286.29|5286.29|5283.57|5283.57|5286.85|5286.85|5280.92|5280.92|0
1592900700000|2020-06-23 08:25:00|5284.26|5284.26|5289.97|5289.97|5292.01|5292.01|5281.51|5281.51|0
1592901000000|2020-06-23 08:30:00|5290.37|5290.37|5286.18|5286.18|5291.91|5291.91|5285.5|5285.5|0
1592901300000|2020-06-23 08:35:00|5286.05|5286.05|5295.4|5295.4|5295.4|5295.4|5285.78|5285.78|0
1592901600000|2020-06-23 08:40:00|5295.53|5295.53|5293.02|5293.02|5297.06|5297.06|5286.22|5286.22|0
1592901900000|2020-06-23 08:45:00|5293.16|5293.16|5289.1|5289.1|5295.91|5295.91|5288.7|5288.7|0
1592902200000|2020-06-23 08:50:00|5289.65|5289.65|5281.49|5281.49|5289.88|5289.88|5280.98|5280.98|0
1592902500000|2020-06-23 08:55:00|5282.18|5282.18|5275.19|5275.19|5283.2|5283.2|5275.19|5275.19|0
1592902800000|2020-06-23 09:00:00|5275.72|5275.72|5276.62|5276.62|5279.68|5279.68|5275.59|5275.59|0
1592903100000|2020-06-23 09:05:00|5276.85|5276.85|5278.71|5278.71|5279.48|5279.48|5275.69|5275.69|0
1592903400000|2020-06-23 09:10:00|5278.5|5278.5|5280.8|5280.8|5280.8|5280.8|5276.32|5276.32|0
1592903700000|2020-06-23 09:15:00|5281.07|5281.07|5278.02|5278.02|5281.14|5281.14|5276.6|5276.6|0
1592904000000|2020-06-23 09:20:00|5277.75|5277.75|5281.98|5281.98|5282.66|5282.66|5276.99|5276.99|0
1592904300000|2020-06-23 09:25:00|5282.66|5282.66|5284.43|5284.43|5284.92|5284.92|5280.18|5280.18|0
1592904600000|2020-06-23 09:30:00|5283.74|5283.74|5284.8|5284.8|5286.17|5286.17|5282.01|5282.01|0
1592904900000|2020-06-23 09:35:00|5284.97|5284.97|5288.26|5288.26|5289.8|5289.8|5284.97|5284.97|0
1592905200000|2020-06-23 09:40:00|5288.37|5288.37|5301.64|5301.64|5304.63|5304.63|5288.37|5288.37|0
1592905500000|2020-06-23 09:45:00|5300.27|5300.27|5299.52|5299.52|5300.6|5300.6|5297.86|5297.86|0
1592905800000|2020-06-23 09:50:00|5298.14|5298.14|5292.96|5292.96|5299.52|5299.52|5292.9|5292.9|0
1592906100000|2020-06-23 09:55:00|5293.16|5293.16|5296.81|5296.81|5298.78|5298.78|5292.56|5292.56|0
1592906400000|2020-06-23 10:00:00|5295.44|5295.44|5295.34|5295.34|5296.03|5296.03|5292.62|5292.62|0
1592906700000|2020-06-23 10:05:00|5295.2|5295.2|5295.52|5295.52|5296.32|5296.32|5288.6|5288.6|0
1592907000000|2020-06-23 10:10:00|5295.65|5295.65|5308.97|5308.97|5310.55|5310.55|5295.29|5295.29|0
1592907300000|2020-06-23 10:15:00|5308.57|5308.57|5302.53|5302.53|5308.57|5308.57|5300.88|5300.88|0
1592907600000|2020-06-23 10:20:00|5301.84|5301.84|5294.19|5294.19|5303.24|5303.24|5293.9|5293.9|0
1592907900000|2020-06-23 10:25:00|5294.42|5294.42|5299.27|5299.27|5299.27|5299.27|5294.42|5294.42|0
1592908200000|2020-06-23 10:30:00|5298.58|5298.58|5298.37|5298.37|5302.25|5302.25|5298.37|5298.37|0
1592908500000|2020-06-23 10:35:00|5298.11|5298.11|5297.08|5297.08|5298.98|5298.98|5295.98|5295.98|0
1592908800000|2020-06-23 10:40:00|5297.31|5297.31|5299.99|5299.99|5302.83|5302.83|5297.31|5297.31|0
1592909100000|2020-06-23 10:45:00|5301.36|5301.36|5300.47|5300.47|5302.59|5302.59|5299.92|5299.92|0
1592909400000|2020-06-23 10:50:00|5300.41|5300.41|5302.35|5302.35|5305.06|5305.06|5296.88|5296.88|0
1592909700000|2020-06-23 10:55:00|5302.08|5302.08|5304.92|5304.92|5304.92|5304.92|5302.08|5302.08|0
1592910000000|2020-06-23 11:00:00|5309.73|5309.73|5296.17|5296.17|5309.73|5309.73|5295.55|5295.55|0
1592910300000|2020-06-23 11:05:00|5296.37|5296.37|5288.92|5288.92|5296.4|5296.4|5288.92|5288.92|0
1592910600000|2020-06-23 11:10:00|5288.69|5288.69|5290.79|5290.79|5291.59|5291.59|5288.06|5288.06|0
1592910900000|2020-06-23 11:15:00|5291.48|5291.48|5300.34|5300.34|5300.8|5300.8|5290.1|5290.1|0
1592911200000|2020-06-23 11:20:00|5300.74|5300.74|5303.22|5303.22|5308.39|5308.39|5300.61|5300.61|0
1592911500000|2020-06-23 11:25:00|5301.84|5301.84|5297.75|5297.75|5301.84|5301.84|5296.7|5296.7|0
1592911800000|2020-06-23 11:30:00|5297.48|5297.48|5293.6|5293.6|5298.45|5298.45|5292.67|5292.67|0
1592912100000|2020-06-23 11:35:00|5293.74|5293.74|5301.14|5301.14|5301.14|5301.14|5293.49|5293.49|0
1592912400000|2020-06-23 11:40:00|5302.06|5302.06|5306.51|5306.51|5307.51|5307.51|5302.06|5302.06|0
1592912700000|2020-06-23 11:45:00|5305.82|5305.82|5301.91|5301.91|5305.82|5305.82|5301.82|5301.82|0
1592913000000|2020-06-23 11:50:00|5301.78|5301.78|5300.11|5300.11|5301.91|5301.91|5297.47|5297.47|0
1592913300000|2020-06-23 11:55:00|5300.24|5300.24|5299.38|5299.38|5301.42|5301.42|5297.35|5297.35|0
1592913600000|2020-06-23 12:00:00|5299.44|5299.44|5306.63|5306.63|5306.63|5306.63|5299.44|5299.44|0
1592913900000|2020-06-23 12:05:00|5306.68|5306.68|5309.06|5309.06|5309.17|5309.17|5302.68|5302.68|0
1592914200000|2020-06-23 12:10:00|5311.59|5311.59|5312.21|5312.21|5312.84|5312.84|5309.4|5309.4|0
1592914500000|2020-06-23 12:15:00|5312.68|5312.68|5306.92|5306.92|5314.2|5314.2|5306.69|5306.69|0
1592914800000|2020-06-23 12:20:00|5306.65|5306.65|5307.01|5307.01|5307.22|5307.22|5305.23|5305.23|0
1592915100000|2020-06-23 12:25:00|5307.7|5307.7|5308.85|5308.85|5309.47|5309.47|5305.38|5305.38|0
1592915400000|2020-06-23 12:30:00|5309.12|5309.12|5306.92|5306.92|5309.46|5309.46|5305.17|5305.17|0
1592915700000|2020-06-23 12:35:00|5306.71|5306.71|5308.17|5308.17|5308.33|5308.33|5306.27|5306.27|0
1592916000000|2020-06-23 12:40:00|5308.29|5308.29|5309.26|5309.26|5311.49|5311.49|5306.73|5306.73|0
1592916300000|2020-06-23 12:45:00|5309.53|5309.53|5308.16|5308.16|5315.22|5315.22|5306.9|5306.9|0
1592916600000|2020-06-23 12:50:00|5307.48|5307.48|5306.94|5306.94|5310.96|5310.96|5305.49|5305.49|0
1592916900000|2020-06-23 12:55:00|5307.11|5307.11|5309.99|5309.99|5310.67|5310.67|5306.42|5306.42|0
1592917200000|2020-06-23 13:00:00|5310.34|5310.34|5309.1|5309.1|5310.51|5310.51|5307.33|5307.33|0
1592917500000|2020-06-23 13:05:00|5309.05|5309.05|5310.19|5310.19|5310.87|5310.87|5308.13|5308.13|0
1592917800000|2020-06-23 13:10:00|5309.98|5309.98|5308.75|5308.75|5311.18|5311.18|5307.86|5307.86|0
1592918100000|2020-06-23 13:15:00|5308.89|5308.89|5308.71|5308.71|5311.99|5311.99|5308.71|5308.71|0
1592918400000|2020-06-23 13:20:00|5308.88|5308.88|5313.3|5313.3|5313.99|5313.99|5308.73|5308.73|0
1592918700000|2020-06-23 13:25:00|5314.68|5314.68|5308.18|5308.18|5315.5|5315.5|5306.02|5306.02|0
1592919000000|2020-06-23 13:30:00|5307.49|5307.49|5307.22|5307.22|5311.37|5311.37|5306.53|5306.53|0
1592919300000|2020-06-23 13:35:00|5307.11|5307.11|5313.46|5313.46|5314.53|5314.53|5306.65|5306.65|0
1592919600000|2020-06-23 13:40:00|5312.77|5312.77|5310.35|5310.35|5313.46|5313.46|5309.55|5309.55|0
1592919900000|2020-06-23 13:45:00|5310.02|5310.02|5310.94|5310.94|5311.06|5311.06|5308.47|5308.47|0
1592920200000|2020-06-23 13:50:00|5311.63|5311.63|5312.49|5312.49|5314.13|5314.13|5310.94|5310.94|0
1592920500000|2020-06-23 13:55:00|5312.36|5312.36|5308.3|5308.3|5312.36|5312.36|5307.46|5307.46|0
1592920800000|2020-06-23 14:00:00|5307.75|5307.75|5306.89|5306.89|5308.72|5308.72|5305.86|5305.86|0
1592921100000|2020-06-23 14:05:00|5307.58|5307.58|5308.52|5308.52|5308.52|5308.52|5305.29|5305.29|0
1592921400000|2020-06-23 14:10:00|5308.65|5308.65|5308|5308|5309.68|5309.68|5306|5306|0
1592921700000|2020-06-23 14:15:00|5307.66|5307.66|5306.3|5306.3|5308.85|5308.85|5302.61|5302.61|0
1592922000000|2020-06-23 14:20:00|5306.43|5306.43|5307.05|5307.05|5308.74|5308.74|5304.99|5304.99|0
1592922300000|2020-06-23 14:25:00|5307.17|5307.17|5309.44|5309.44|5310.22|5310.22|5306.86|5306.86|0
1592922600000|2020-06-23 14:30:00|5309.2|5309.2|5309.33|5309.33|5309.33|5309.33|5306.75|5306.75|0
1592922900000|2020-06-23 14:35:00|5309.1|5309.1|5315.33|5315.33|5315.56|5315.56|5309.1|5309.1|0
1592923200000|2020-06-23 14:40:00|5315.21|5315.21|5311.78|5311.78|5317.73|5317.73|5308.63|5308.63|0
1592923500000|2020-06-23 14:45:00|5312.01|5312.01|5306.93|5306.93|5312.28|5312.28|5306.15|5306.15|0
1592923800000|2020-06-23 14:50:00|5307.06|5307.06|5303.05|5303.05|5307.8|5307.8|5302.36|5302.36|0
1592924100000|2020-06-23 14:55:00|5302.92|5302.92|5303.97|5303.97|5303.97|5303.97|5301.33|5301.33|0
1592924400000|2020-06-23 15:00:00|5303.84|5303.84|5307.04|5307.04|5307.04|5307.04|5302.73|5302.73|0
1592924700000|2020-06-23 15:05:00|5306.35|5306.35|5308.15|5308.15|5308.7|5308.7|5305.13|5305.13|0
1592925000000|2020-06-23 15:10:00|5308.49|5308.49|5311.83|5311.83|5313.99|5313.99|5306.48|5306.48|0
1592925300000|2020-06-23 15:15:00|5311.77|5311.77|5315.64|5315.64|5317.18|5317.18|5311.77|5311.77|0
1592925600000|2020-06-23 15:20:00|5316.44|5316.44|5320.89|5320.89|5320.95|5320.95|5313.84|5313.84|0
1592925900000|2020-06-23 15:25:00|5320.21|5320.21|5318.11|5318.11|5324.35|5324.35|5316.43|5316.43|0
1592982900000|2020-06-24 07:15:00|5241.22|5241.22|5252.01|5252.01|5255.59|5255.59|5239.96|5239.96|0
1592983200000|2020-06-24 07:20:00|5252.14|5252.14|5253.3|5253.3|5256.06|5256.06|5250.32|5250.32|0
1592983500000|2020-06-24 07:25:00|5253.99|5253.99|5259.08|5259.08|5260.54|5260.54|5252.74|5252.74|0
1592983800000|2020-06-24 07:30:00|5259.48|5259.48|5256.93|5256.93|5265.5|5265.5|5256.46|5256.46|0
1592984100000|2020-06-24 07:35:00|5256.03|5256.03|5244.06|5244.06|5258.43|5258.43|5243.37|5243.37|0
1592984400000|2020-06-24 07:40:00|5243.37|5243.37|5243.99|5243.99|5247.74|5247.74|5243.36|5243.36|0
1592984700000|2020-06-24 07:45:00|5243.75|5243.75|5240.86|5240.86|5243.75|5243.75|5238.85|5238.85|0
1592985000000|2020-06-24 07:50:00|5240.69|5240.69|5242.43|5242.43|5243.85|5243.85|5239.15|5239.15|0
1592985300000|2020-06-24 07:55:00|5242.49|5242.49|5249.48|5249.48|5251.39|5251.39|5240.81|5240.81|0
1592985600000|2020-06-24 08:00:00|5248.79|5248.79|5254.95|5254.95|5257.66|5257.66|5248.79|5248.79|0
1592985900000|2020-06-24 08:05:00|5254.72|5254.72|5247.4|5247.4|5256.82|5256.82|5246.71|5246.71|0
1592986200000|2020-06-24 08:10:00|5247.63|5247.63|5249.75|5249.75|5249.75|5249.75|5244.85|5244.85|0
1592986500000|2020-06-24 08:15:00|5249.52|5249.52|5242.18|5242.18|5250.68|5250.68|5242.18|5242.18|0
1592986800000|2020-06-24 08:20:00|5240.82|5240.82|5241.05|5241.05|5241.05|5241.05|5233.77|5233.77|0
1592987100000|2020-06-24 08:25:00|5240.36|5240.36|5240.65|5240.65|5246.22|5246.22|5239.98|5239.98|0
1592987400000|2020-06-24 08:30:00|5239.96|5239.96|5236.91|5236.91|5240.46|5240.46|5232.3|5232.3|0
1592987700000|2020-06-24 08:35:00|5236.78|5236.78|5240.35|5240.35|5240.35|5240.35|5233.47|5233.47|0
1592988000000|2020-06-24 08:40:00|5240.49|5240.49|5249.49|5249.49|5249.77|5249.77|5239.38|5239.38|0
1592988300000|2020-06-24 08:45:00|5249.28|5249.28|5249.39|5249.39|5249.66|5249.66|5247.2|5247.2|0
1592988600000|2020-06-24 08:50:00|5249.16|5249.16|5245.87|5245.87|5251.34|5251.34|5243.96|5243.96|0
1592988900000|2020-06-24 08:55:00|5246.1|5246.1|5246.96|5246.96|5247.84|5247.84|5245.32|5245.32|0
1592989200000|2020-06-24 09:00:00|5247.64|5247.64|5248.78|5248.78|5253.88|5253.88|5245.09|5245.09|0
1592989500000|2020-06-24 09:05:00|5248.61|5248.61|5249.26|5249.26|5257.61|5257.61|5247.93|5247.93|0
1592989800000|2020-06-24 09:10:00|5248.85|5248.85|5237.94|5237.94|5248.85|5248.85|5236.29|5236.29|0
1592990100000|2020-06-24 09:15:00|5237.73|5237.73|5234.08|5234.08|5237.73|5237.73|5227.36|5227.36|0
1592990400000|2020-06-24 09:20:00|5234.77|5234.77|5241.89|5241.89|5242.31|5242.31|5233.97|5233.97|0
1592990700000|2020-06-24 09:25:00|5242.13|5242.13|5244.5|5244.5|5247.16|5247.16|5241.71|5241.71|0
1592991000000|2020-06-24 09:30:00|5244.15|5244.15|5246.96|5246.96|5246.96|5246.96|5240.9|5240.9|0
1592991300000|2020-06-24 09:35:00|5246.27|5246.27|5234.77|5234.77|5246.27|5246.27|5234.77|5234.77|0
1592991600000|2020-06-24 09:40:00|5234.54|5234.54|5237.59|5237.59|5239.42|5239.42|5234.54|5234.54|0
1592991900000|2020-06-24 09:45:00|5236.9|5236.9|5238.04|5238.04|5241|5241|5235.98|5235.98|0
1592992200000|2020-06-24 09:50:00|5237.99|5237.99|5239.33|5239.33|5241.87|5241.87|5237.42|5237.42|0
1592992500000|2020-06-24 09:55:00|5240.94|5240.94|5236.67|5236.67|5241.17|5241.17|5236.29|5236.29|0
1592992800000|2020-06-24 10:00:00|5236.52|5236.52|5239.61|5239.61|5239.61|5239.61|5236.52|5236.52|0
1592993100000|2020-06-24 10:05:00|5239.34|5239.34|5242.89|5242.89|5246.11|5246.11|5239.34|5239.34|0
1592993400000|2020-06-24 10:10:00|5243.29|5243.29|5242.59|5242.59|5243.49|5243.49|5241.02|5241.02|0
1592993700000|2020-06-24 10:15:00|5242.32|5242.32|5244.51|5244.51|5245.09|5245.09|5240.89|5240.89|0
1592994000000|2020-06-24 10:20:00|5244.57|5244.57|5241.4|5241.4|5244.63|5244.63|5240.05|5240.05|0
1592994300000|2020-06-24 10:25:00|5241.53|5241.53|5246.89|5246.89|5246.89|5246.89|5241.53|5241.53|0
1592994600000|2020-06-24 10:30:00|5247.13|5247.13|5241.32|5241.32|5248.59|5248.59|5241.32|5241.32|0
1592994900000|2020-06-24 10:35:00|5242.7|5242.7|5242.08|5242.08|5244.49|5244.49|5240.22|5240.22|0
1592995200000|2020-06-24 10:40:00|5241.94|5241.94|5244.28|5244.28|5245.5|5245.5|5236.95|5236.95|0
1592995500000|2020-06-24 10:45:00|5244.97|5244.97|5243.13|5243.13|5245.39|5245.39|5242.52|5242.52|0
1592995800000|2020-06-24 10:50:00|5243.02|5243.02|5242.98|5242.98|5244.61|5244.61|5242.1|5242.1|0
1592996100000|2020-06-24 10:55:00|5242.43|5242.43|5247.79|5247.79|5247.98|5247.98|5242.38|5242.38|0
1592996400000|2020-06-24 11:00:00|5248.06|5248.06|5245.91|5245.91|5254.1|5254.1|5245.37|5245.37|0
1592996700000|2020-06-24 11:05:00|5246.6|5246.6|5248.6|5248.6|5249.87|5249.87|5245.78|5245.78|0
1592997000000|2020-06-24 11:10:00|5248.78|5248.78|5245.64|5245.64|5249.69|5249.69|5244.68|5244.68|0
1592997300000|2020-06-24 11:15:00|5247.01|5247.01|5248.69|5248.69|5248.69|5248.69|5244.83|5244.83|0
1592997600000|2020-06-24 11:20:00|5248.8|5248.8|5252.11|5252.11|5253.65|5253.65|5248.8|5248.8|0
1592997900000|2020-06-24 11:25:00|5251.76|5251.76|5248.14|5248.14|5251.76|5251.76|5248.14|5248.14|0
1592998200000|2020-06-24 11:30:00|5248.25|5248.25|5247.4|5247.4|5250.06|5250.06|5246.02|5246.02|0
1592998500000|2020-06-24 11:35:00|5247.8|5247.8|5252.77|5252.77|5252.77|5252.77|5247.8|5247.8|0
1592998800000|2020-06-24 11:40:00|5253.24|5253.24|5248.44|5248.44|5253.33|5253.33|5247.75|5247.75|0
1592999100000|2020-06-24 11:45:00|5248.21|5248.21|5245.02|5245.02|5248.21|5248.21|5245.02|5245.02|0
1592999400000|2020-06-24 11:50:00|5245.71|5245.71|5245.41|5245.41|5250.81|5250.81|5245.38|5245.38|0
1592999700000|2020-06-24 11:55:00|5245.18|5245.18|5242.21|5242.21|5245.65|5245.65|5241.59|5241.59|0
1593000000000|2020-06-24 12:00:00|5241.94|5241.94|5243.49|5243.49|5244.71|5244.71|5241.25|5241.25|0
1593000300000|2020-06-24 12:05:00|5243.32|5243.32|5242.33|5242.33|5243.6|5243.6|5240.16|5240.16|0
1593000600000|2020-06-24 12:10:00|5242.12|5242.12|5245.48|5245.48|5246.89|5246.89|5242.12|5242.12|0
1593000900000|2020-06-24 12:15:00|5244.79|5244.79|5246.08|5246.08|5246.41|5246.41|5244.53|5244.53|0
1593001200000|2020-06-24 12:20:00|5246.22|5246.22|5243.38|5243.38|5246.22|5246.22|5243.13|5243.13|0
1593001500000|2020-06-24 12:25:00|5243.84|5243.84|5244.97|5244.97|5246.46|5246.46|5242.34|5242.34|0
1593001800000|2020-06-24 12:30:00|5244.7|5244.7|5244.78|5244.78|5246.68|5246.68|5244.61|5244.61|0
1593002100000|2020-06-24 12:35:00|5244.99|5244.99|5240.84|5240.84|5248.2|5248.2|5240.84|5240.84|0
1593002400000|2020-06-24 12:40:00|5239.91|5239.91|5240.84|5240.84|5243.59|5243.59|5236.92|5236.92|0
1593002700000|2020-06-24 12:45:00|5240.71|5240.71|5240.39|5240.39|5242.31|5242.31|5240.02|5240.02|0
1593003000000|2020-06-24 12:50:00|5240.9|5240.9|5241.55|5241.55|5243.56|5243.56|5240.62|5240.62|0
1593003300000|2020-06-24 12:55:00|5240.63|5240.63|5244.57|5244.57|5244.57|5244.57|5239.82|5239.82|0
1593003600000|2020-06-24 13:00:00|5245.25|5245.25|5240.44|5240.44|5246|5246|5240.44|5240.44|0
1593003900000|2020-06-24 13:05:00|5239.75|5239.75|5233.85|5233.85|5239.75|5239.75|5233.45|5233.45|0
1593004200000|2020-06-24 13:10:00|5233.64|5233.64|5229.79|5229.79|5234.78|5234.78|5229.12|5229.12|0
1593004500000|2020-06-24 13:15:00|5229.73|5229.73|5229.47|5229.47|5235.34|5235.34|5228.78|5228.78|0
1593004800000|2020-06-24 13:20:00|5229.6|5229.6|5231.68|5231.68|5233.88|5233.88|5229.6|5229.6|0
1593005100000|2020-06-24 13:25:00|5231.44|5231.44|5235.52|5235.52|5235.52|5235.52|5228.87|5228.87|0
1593005400000|2020-06-24 13:30:00|5235.35|5235.35|5236.89|5236.89|5239.32|5239.32|5233.3|5233.3|0
1593005700000|2020-06-24 13:35:00|5237.58|5237.58|5250.15|5250.15|5250.15|5250.15|5237.58|5237.58|0
1593006000000|2020-06-24 13:40:00|5249.46|5249.46|5248.05|5248.05|5251.89|5251.89|5246.35|5246.35|0
1593006300000|2020-06-24 13:45:00|5247.36|5247.36|5242.54|5242.54|5249.85|5249.85|5240.96|5240.96|0
1593006600000|2020-06-24 13:50:00|5242.68|5242.68|5246.09|5246.09|5247.24|5247.24|5241.25|5241.25|0
1593006900000|2020-06-24 13:55:00|5246.3|5246.3|5247.81|5247.81|5250.3|5250.3|5245.45|5245.45|0
1593007200000|2020-06-24 14:00:00|5248.5|5248.5|5246.33|5246.33|5249.44|5249.44|5244.86|5244.86|0
1593007500000|2020-06-24 14:05:00|5246.54|5246.54|5246.15|5246.15|5250|5250|5245.75|5245.75|0
1593007800000|2020-06-24 14:10:00|5245.47|5245.47|5245.39|5245.39|5247.77|5247.77|5243.24|5243.24|0
1593008100000|2020-06-24 14:15:00|5245.66|5245.66|5246|5246|5246.89|5246.89|5243.04|5243.04|0
1593008400000|2020-06-24 14:20:00|5245.87|5245.87|5247.58|5247.58|5247.58|5247.58|5245.18|5245.18|0
1593008700000|2020-06-24 14:25:00|5246.89|5246.89|5241.17|5241.17|5247.29|5247.29|5239.37|5239.37|0
1593009000000|2020-06-24 14:30:00|5240.97|5240.97|5243.32|5243.32|5247.46|5247.46|5238.7|5238.7|0
1593009300000|2020-06-24 14:35:00|5243.09|5243.09|5235.28|5235.28|5244.15|5244.15|5234.66|5234.66|0
1593009600000|2020-06-24 14:40:00|5234.59|5234.59|5238.58|5238.58|5240.18|5240.18|5233.37|5233.37|0
1593009900000|2020-06-24 14:45:00|5238.32|5238.32|5240.49|5240.49|5240.67|5240.67|5235.07|5235.07|0
1593010200000|2020-06-24 14:50:00|5240.61|5240.61|5239.07|5239.07|5242.27|5242.27|5236.42|5236.42|0
1593010500000|2020-06-24 14:55:00|5238.89|5238.89|5232.82|5232.82|5242.49|5242.49|5232.82|5232.82|0
1593010800000|2020-06-24 15:00:00|5232.13|5232.13|5234.83|5234.83|5238.47|5238.47|5231.75|5231.75|0
1593011100000|2020-06-24 15:05:00|5234.63|5234.63|5219.63|5219.63|5235.65|5235.65|5219.63|5219.63|0
1593011400000|2020-06-24 15:10:00|5220.31|5220.31|5224.36|5224.36|5233.87|5233.87|5218.76|5218.76|0
1593011700000|2020-06-24 15:15:00|5223.67|5223.67|5220.84|5220.84|5225.86|5225.86|5215.77|5215.77|0
1593012000000|2020-06-24 15:20:00|5221.25|5221.25|5217.43|5217.43|5225.23|5225.23|5215.02|5215.02|0
1593012300000|2020-06-24 15:25:00|5217.49|5217.49|5213.33|5213.33|5225.52|5225.52|5212.04|5212.04|0
1593069300000|2020-06-25 07:15:00|5169.53|5169.53|5165.9|5165.9|5169.53|5169.53|5155.63|5155.63|0
1593069600000|2020-06-25 07:20:00|5165.66|5165.66|5149.77|5149.77|5165.66|5165.66|5149.36|5149.36|0
1593069900000|2020-06-25 07:25:00|5150.46|5150.46|5172.8|5172.8|5176.99|5176.99|5150.05|5150.05|0
1593070200000|2020-06-25 07:30:00|5173.49|5173.49|5177.63|5177.63|5177.63|5177.63|5171.69|5171.69|0
1593070500000|2020-06-25 07:35:00|5177.23|5177.23|5181.89|5181.89|5187.19|5187.19|5177.23|5177.23|0
1593070800000|2020-06-25 07:40:00|5182.4|5182.4|5191.09|5191.09|5192.51|5192.51|5181.95|5181.95|0
1593071100000|2020-06-25 07:45:00|5191.32|5191.32|5197.66|5197.66|5199.04|5199.04|5189.13|5189.13|0
1593071400000|2020-06-25 07:50:00|5199.04|5199.04|5195.7|5195.7|5199.86|5199.86|5194.01|5194.01|0
1593071700000|2020-06-25 07:55:00|5195.87|5195.87|5205.24|5205.24|5206.57|5206.57|5195.87|5195.87|0
1593072000000|2020-06-25 08:00:00|5205.64|5205.64|5203.21|5203.21|5210.79|5210.79|5202.24|5202.24|0
1593072300000|2020-06-25 08:05:00|5203.44|5203.44|5207.35|5207.35|5214|5214|5202.2|5202.2|0
1593072600000|2020-06-25 08:10:00|5208.72|5208.72|5205.38|5205.38|5210.47|5210.47|5204.05|5204.05|0
1593072900000|2020-06-25 08:15:00|5207.86|5207.86|5222.69|5222.69|5222.69|5222.69|5207.86|5207.86|0
1593073200000|2020-06-25 08:20:00|5222.45|5222.45|5217.03|5217.03|5227.26|5227.26|5216.05|5216.05|0
1593073500000|2020-06-25 08:25:00|5217.26|5217.26|5212.07|5212.07|5217.26|5217.26|5211.75|5211.75|0
1593073800000|2020-06-25 08:30:00|5212.76|5212.76|5209.28|5209.28|5216.61|5216.61|5206.77|5206.77|0
1593074100000|2020-06-25 08:35:00|5210.65|5210.65|5214.97|5214.97|5215.5|5215.5|5209.21|5209.21|0
1593074400000|2020-06-25 08:40:00|5215.44|5215.44|5229.56|5229.56|5229.56|5229.56|5212.76|5212.76|0
1593074700000|2020-06-25 08:45:00|5231.03|5231.03|5228.87|5228.87|5235.79|5235.79|5228.87|5228.87|0
1593075000000|2020-06-25 08:50:00|5229.69|5229.69|5231.86|5231.86|5233.06|5233.06|5229.69|5229.69|0
1593075300000|2020-06-25 08:55:00|5231.18|5231.18|5234.25|5234.25|5235.8|5235.8|5230.73|5230.73|0
1593075600000|2020-06-25 09:00:00|5233.18|5233.18|5233.31|5233.31|5233.31|5233.31|5227.75|5227.75|0
1593075900000|2020-06-25 09:05:00|5232.62|5232.62|5230.16|5230.16|5234.92|5234.92|5229.02|5229.02|0
1593076200000|2020-06-25 09:10:00|5229.62|5229.62|5237.43|5237.43|5237.43|5237.43|5229.62|5229.62|0
1593076500000|2020-06-25 09:15:00|5237.69|5237.69|5246.1|5246.1|5246.79|5246.79|5237.69|5237.69|0
1593076800000|2020-06-25 09:20:00|5245.41|5245.41|5244|5244|5248.54|5248.54|5243.74|5243.74|0
1593077100000|2020-06-25 09:25:00|5244.42|5244.42|5239.93|5239.93|5245.79|5245.79|5238.67|5238.67|0
1593077400000|2020-06-25 09:30:00|5240.04|5240.04|5240.99|5240.99|5245.07|5245.07|5240.04|5240.04|0
1593077700000|2020-06-25 09:35:00|5240.3|5240.3|5239.2|5239.2|5243.13|5243.13|5238.29|5238.29|0
1593078000000|2020-06-25 09:40:00|5239|5239|5224.8|5224.8|5239|5239|5221.21|5221.21|0
1593078300000|2020-06-25 09:45:00|5224.11|5224.11|5229.47|5229.47|5232.14|5232.14|5222.22|5222.22|0
1593078600000|2020-06-25 09:50:00|5229.71|5229.71|5227.24|5227.24|5231.22|5231.22|5226.57|5226.57|0
1593078900000|2020-06-25 09:55:00|5228.75|5228.75|5229.09|5229.09|5229.59|5229.59|5224.28|5224.28|0
1593079200000|2020-06-25 10:00:00|5229.78|5229.78|5228.11|5228.11|5230.51|5230.51|5224.36|5224.36|0
1593079500000|2020-06-25 10:05:00|5228.31|5228.31|5225.31|5225.31|5232.13|5232.13|5225.31|5225.31|0
1593079800000|2020-06-25 10:10:00|5225.02|5225.02|5229.77|5229.77|5231.83|5231.83|5221.44|5221.44|0
1593080100000|2020-06-25 10:15:00|5229.54|5229.54|5228.46|5228.46|5229.69|5229.69|5227.43|5227.43|0
1593080400000|2020-06-25 10:20:00|5229.15|5229.15|5230.88|5230.88|5234.57|5234.57|5226.23|5226.23|0
1593080700000|2020-06-25 10:25:00|5231.09|5231.09|5236.04|5236.04|5236.41|5236.41|5231.09|5231.09|0
1593081000000|2020-06-25 10:30:00|5236.18|5236.18|5238.8|5238.8|5238.85|5238.85|5236.09|5236.09|0
1593081300000|2020-06-25 10:35:00|5239.76|5239.76|5237.81|5237.81|5239.99|5239.99|5236.27|5236.27|0
1593081600000|2020-06-25 10:40:00|5237.47|5237.47|5239.27|5239.27|5239.86|5239.86|5235.97|5235.97|0
1593081900000|2020-06-25 10:45:00|5239.07|5239.07|5242.08|5242.08|5243.58|5243.58|5239.07|5239.07|0
1593082200000|2020-06-25 10:50:00|5241.94|5241.94|5241.91|5241.91|5242.4|5242.4|5239.47|5239.47|0
1593082500000|2020-06-25 10:55:00|5241.97|5241.97|5239.94|5239.94|5242.92|5242.92|5238.9|5238.9|0
1593082800000|2020-06-25 11:00:00|5240.63|5240.63|5234.12|5234.12|5240.63|5240.63|5233.43|5233.43|0
1593083100000|2020-06-25 11:05:00|5233.43|5233.43|5229.74|5229.74|5234.6|5234.6|5229.74|5229.74|0
1593083400000|2020-06-25 11:10:00|5230.03|5230.03|5234.33|5234.33|5234.33|5234.33|5230.03|5230.03|0
1593083700000|2020-06-25 11:15:00|5233.64|5233.64|5229.14|5229.14|5233.82|5233.82|5228.09|5228.09|0
1593084000000|2020-06-25 11:20:00|5229.31|5229.31|5227.54|5227.54|5230.52|5230.52|5227.54|5227.54|0
1593084300000|2020-06-25 11:25:00|5227.68|5227.68|5229.24|5229.24|5231.88|5231.88|5227.68|5227.68|0
1593084600000|2020-06-25 11:30:00|5229.5|5229.5|5222.44|5222.44|5229.77|5229.77|5222.03|5222.03|0
1593084900000|2020-06-25 11:35:00|5222.65|5222.65|5221.98|5221.98|5224.45|5224.45|5221.5|5221.5|0
1593085200000|2020-06-25 11:40:00|5222.12|5222.12|5221.61|5221.61|5224.96|5224.96|5218.09|5218.09|0
1593085500000|2020-06-25 11:45:00|5221.55|5221.55|5225.55|5225.55|5225.55|5225.55|5220.27|5220.27|0
1593085800000|2020-06-25 11:50:00|5225.79|5225.79|5228.2|5228.2|5228.63|5228.63|5225.79|5225.79|0
1593086100000|2020-06-25 11:55:00|5228.02|5228.02|5226.59|5226.59|5228.73|5228.73|5225.64|5225.64|0
1593086400000|2020-06-25 12:00:00|5227.06|5227.06|5225.17|5225.17|5229.27|5229.27|5225.11|5225.11|0
1593086700000|2020-06-25 12:05:00|5225.04|5225.04|5220.35|5220.35|5225.36|5225.36|5220.35|5220.35|0
1593087000000|2020-06-25 12:10:00|5220.09|5220.09|5218.58|5218.58|5220.38|5220.38|5216.69|5216.69|0
1593087300000|2020-06-25 12:15:00|5218.35|5218.35|5216.91|5216.91|5220.63|5220.63|5215|5215|0
1593087600000|2020-06-25 12:20:00|5216.79|5216.79|5221.03|5221.03|5221.03|5221.03|5216.79|5216.79|0
1593087900000|2020-06-25 12:25:00|5220.98|5220.98|5225.87|5225.87|5225.87|5225.87|5220.98|5220.98|0
1593088200000|2020-06-25 12:30:00|5225.74|5225.74|5220.93|5220.93|5225.74|5225.74|5218.39|5218.39|0
1593088500000|2020-06-25 12:35:00|5221.33|5221.33|5221.28|5221.28|5228.49|5228.49|5221.06|5221.06|0
1593088800000|2020-06-25 12:40:00|5221.07|5221.07|5224.55|5224.55|5224.78|5224.78|5220.84|5220.84|0
1593089100000|2020-06-25 12:45:00|5224.69|5224.69|5229.95|5229.95|5230.83|5230.83|5223.18|5223.18|0
1593089400000|2020-06-25 12:50:00|5230.18|5230.18|5226.93|5226.93|5232.32|5232.32|5226.93|5226.93|0
1593089700000|2020-06-25 12:55:00|5226.7|5226.7|5221.08|5221.08|5226.7|5226.7|5220.49|5220.49|0
1593090000000|2020-06-25 13:00:00|5220.95|5220.95|5223.59|5223.59|5224.62|5224.62|5220.26|5220.26|0
1593090300000|2020-06-25 13:05:00|5224.28|5224.28|5229.47|5229.47|5230.17|5230.17|5223.96|5223.96|0
1593090600000|2020-06-25 13:10:00|5229.36|5229.36|5231.02|5231.02|5231.71|5231.71|5227.6|5227.6|0
1593090900000|2020-06-25 13:15:00|5230.34|5230.34|5240.83|5240.83|5240.95|5240.95|5230.34|5230.34|0
1593091200000|2020-06-25 13:20:00|5240.63|5240.63|5240.32|5240.32|5241.69|5241.69|5237.4|5237.4|0
1593091500000|2020-06-25 13:25:00|5241.21|5241.21|5238.46|5238.46|5244.35|5244.35|5237.77|5237.77|0
1593091800000|2020-06-25 13:30:00|5238.29|5238.29|5242.77|5242.77|5245.27|5245.27|5237.6|5237.6|0
1593092100000|2020-06-25 13:35:00|5243.46|5243.46|5241.67|5241.67|5247.98|5247.98|5239.22|5239.22|0
1593092400000|2020-06-25 13:40:00|5241.94|5241.94|5233.92|5233.92|5241.98|5241.98|5231.62|5231.62|0
1593092700000|2020-06-25 13:45:00|5234.61|5234.61|5219.22|5219.22|5234.61|5234.61|5219.22|5219.22|0
1593093000000|2020-06-25 13:50:00|5219.49|5219.49|5223.24|5223.24|5225.78|5225.78|5219.49|5219.49|0
1593093300000|2020-06-25 13:55:00|5223.65|5223.65|5213.5|5213.5|5223.88|5223.88|5208.94|5208.94|0
1593093600000|2020-06-25 14:00:00|5214.19|5214.19|5225.24|5225.24|5227.25|5227.25|5212.46|5212.46|0
1593093900000|2020-06-25 14:05:00|5225.11|5225.11|5216.96|5216.96|5225.11|5225.11|5212.86|5212.86|0
1593094200000|2020-06-25 14:10:00|5217.76|5217.76|5220.75|5220.75|5227.62|5227.62|5216.38|5216.38|0
1593094500000|2020-06-25 14:15:00|5221.45|5221.45|5225.54|5225.54|5227.64|5227.64|5218.11|5218.11|0
1593094800000|2020-06-25 14:20:00|5224.17|5224.17|5223.3|5223.3|5228.43|5228.43|5222.35|5222.35|0
1593095100000|2020-06-25 14:25:00|5223.99|5223.99|5225.71|5225.71|5229.37|5229.37|5220.65|5220.65|0
1593095400000|2020-06-25 14:30:00|5225.98|5225.98|5227.23|5227.23|5228.36|5228.36|5224.6|5224.6|0
1593095700000|2020-06-25 14:35:00|5227.46|5227.46|5234.94|5234.94|5235.56|5235.56|5226.22|5226.22|0
1593096000000|2020-06-25 14:40:00|5234.81|5234.81|5233.99|5233.99|5237.95|5237.95|5232.85|5232.85|0
1593096300000|2020-06-25 14:45:00|5234.68|5234.68|5239.35|5239.35|5239.62|5239.62|5234.68|5234.68|0
1593096600000|2020-06-25 14:50:00|5238.78|5238.78|5226.7|5226.7|5238.78|5238.78|5226.7|5226.7|0
1593096900000|2020-06-25 14:55:00|5226.76|5226.76|5224.96|5224.96|5230.76|5230.76|5221.63|5221.63|0
1593097200000|2020-06-25 15:00:00|5225.09|5225.09|5220.54|5220.54|5225.26|5225.26|5218.2|5218.2|0
1593097500000|2020-06-25 15:05:00|5220.27|5220.27|5220.34|5220.34|5222.41|5222.41|5216.89|5216.89|0
1593097800000|2020-06-25 15:10:00|5221.03|5221.03|5219.55|5219.55|5221.03|5221.03|5211.53|5211.53|0
1593098100000|2020-06-25 15:15:00|5219.79|5219.79|5225.48|5225.48|5227.2|5227.2|5218.41|5218.41|0
1593098400000|2020-06-25 15:20:00|5226.17|5226.17|5224.92|5224.92|5226.17|5226.17|5220.16|5220.16|0
1593098700000|2020-06-25 15:25:00|5225.6|5225.6|5227.5|5227.5|5227.92|5227.92|5218.34|5218.34|0
1593155700000|2020-06-26 07:15:00|5229.07|5229.07|5233.8|5233.8|5241.14|5241.14|5227.37|5227.37|0
1593156000000|2020-06-26 07:20:00|5233.29|5233.29|5217.72|5217.72|5237.58|5237.58|5217.72|5217.72|0
1593156300000|2020-06-26 07:25:00|5219.1|5219.1|5222.59|5222.59|5223.14|5223.14|5207.41|5207.41|0
1593156600000|2020-06-26 07:30:00|5222.72|5222.72|5221.6|5221.6|5224.52|5224.52|5219.96|5219.96|0
1593156900000|2020-06-26 07:35:00|5221.19|5221.19|5224.84|5224.84|5224.84|5224.84|5220.1|5220.1|0
1593157200000|2020-06-26 07:40:00|5225.64|5225.64|5233.48|5233.48|5233.69|5233.69|5225.64|5225.64|0
1593157500000|2020-06-26 07:45:00|5233.69|5233.69|5230.08|5230.08|5237.04|5237.04|5230.08|5230.08|0
1593157800000|2020-06-26 07:50:00|5229.39|5229.39|5238.23|5238.23|5239.98|5239.98|5229.39|5229.39|0
1593158100000|2020-06-26 07:55:00|5237.83|5237.83|5228.77|5228.77|5240.08|5240.08|5228.77|5228.77|0
1593158400000|2020-06-26 08:00:00|5229.01|5229.01|5232.13|5232.13|5235.54|5235.54|5227.33|5227.33|0
1593158700000|2020-06-26 08:05:00|5232.24|5232.24|5245.96|5245.96|5246.26|5246.26|5229.21|5229.21|0
1593159000000|2020-06-26 08:10:00|5246.02|5246.02|5234.93|5234.93|5250.14|5250.14|5234.76|5234.76|0
1593159300000|2020-06-26 08:15:00|5234.25|5234.25|5236.69|5236.69|5239.39|5239.39|5229.84|5229.84|0
1593159600000|2020-06-26 08:20:00|5234.63|5234.63|5227.57|5227.57|5234.68|5234.68|5223.99|5223.99|0
1593159900000|2020-06-26 08:25:00|5226.89|5226.89|5225.45|5225.45|5229.06|5229.06|5221.86|5221.86|0
1593160200000|2020-06-26 08:30:00|5225.18|5225.18|5225.59|5225.59|5228.33|5228.33|5223.82|5223.82|0
1593160500000|2020-06-26 08:35:00|5225.45|5225.45|5234.49|5234.49|5234.49|5234.49|5223.58|5223.58|0
1593160800000|2020-06-26 08:40:00|5234.44|5234.44|5236.91|5236.91|5240.34|5240.34|5233.52|5233.52|0
1593161100000|2020-06-26 08:45:00|5237.12|5237.12|5237.59|5237.59|5239.97|5239.97|5236.91|5236.91|0
1593161400000|2020-06-26 08:50:00|5237.46|5237.46|5245.67|5245.67|5246.86|5246.86|5235.85|5235.85|0
1593161700000|2020-06-26 08:55:00|5245.91|5245.91|5247|5247|5251.42|5251.42|5245.91|5245.91|0
1593162000000|2020-06-26 09:00:00|5247.14|5247.14|5236.42|5236.42|5247.42|5247.42|5236.42|5236.42|0
1593162300000|2020-06-26 09:05:00|5235.05|5235.05|5237.19|5237.19|5237.19|5237.19|5229.68|5229.68|0
1593162600000|2020-06-26 09:10:00|5237.88|5237.88|5235.7|5235.7|5243.48|5243.48|5235.7|5235.7|0
1593162900000|2020-06-26 09:15:00|5234.33|5234.33|5232.35|5232.35|5236.39|5236.39|5231.63|5231.63|0
1593163200000|2020-06-26 09:20:00|5232.29|5232.29|5234.55|5234.55|5235.97|5235.97|5228.66|5228.66|0
1593163500000|2020-06-26 09:25:00|5231.8|5231.8|5238.81|5238.81|5239.23|5239.23|5231.19|5231.19|0
1593163800000|2020-06-26 09:30:00|5239.02|5239.02|5242.97|5242.97|5242.97|5242.97|5237.7|5237.7|0
1593164100000|2020-06-26 09:35:00|5242.71|5242.71|5246.59|5246.59|5246.59|5246.59|5238.8|5238.8|0
1593164400000|2020-06-26 09:40:00|5246.76|5246.76|5253.07|5253.07|5253.07|5253.07|5246.76|5246.76|0
1593164700000|2020-06-26 09:45:00|5252.85|5252.85|5249.91|5249.91|5253.93|5253.93|5249.48|5249.48|0
1593165000000|2020-06-26 09:50:00|5249.8|5249.8|5249.44|5249.44|5250.43|5250.43|5248.29|5248.29|0
1593165300000|2020-06-26 09:55:00|5249.61|5249.61|5253.93|5253.93|5256.01|5256.01|5249.61|5249.61|0
1593165600000|2020-06-26 10:00:00|5254.06|5254.06|5258.64|5258.64|5260.61|5260.61|5252.69|5252.69|0
1593165900000|2020-06-26 10:05:00|5259.33|5259.33|5254.47|5254.47|5259.33|5259.33|5254.47|5254.47|0
1593166200000|2020-06-26 10:10:00|5254.6|5254.6|5258.08|5258.08|5259.21|5259.21|5252.06|5252.06|0
1593166500000|2020-06-26 10:15:00|5258.35|5258.35|5256.9|5256.9|5259.26|5259.26|5255.06|5255.06|0
1593166800000|2020-06-26 10:20:00|5256.62|5256.62|5255.41|5255.41|5257.17|5257.17|5253.1|5253.1|0
1593167100000|2020-06-26 10:25:00|5255.53|5255.53|5260.53|5260.53|5262.53|5262.53|5255.53|5255.53|0
1593167400000|2020-06-26 10:30:00|5260.33|5260.33|5260.54|5260.54|5261.92|5261.92|5259.71|5259.71|0
1593167700000|2020-06-26 10:35:00|5261.23|5261.23|5261.44|5261.44|5263.86|5263.86|5260.1|5260.1|0
1593168000000|2020-06-26 10:40:00|5261.26|5261.26|5254.09|5254.09|5261.26|5261.26|5254.09|5254.09|0
1593168300000|2020-06-26 10:45:00|5253.4|5253.4|5249.18|5249.18|5253.4|5253.4|5248.63|5248.63|0
1593168600000|2020-06-26 10:50:00|5249.31|5249.31|5249.54|5249.54|5252.58|5252.58|5248.51|5248.51|0
1593168900000|2020-06-26 10:55:00|5251.12|5251.12|5254.95|5254.95|5255.64|5255.64|5248.94|5248.94|0
1593169200000|2020-06-26 11:00:00|5253.88|5253.88|5250.39|5250.39|5255.33|5255.33|5249.39|5249.39|0
1593169500000|2020-06-26 11:05:00|5251.08|5251.08|5253.85|5253.85|5256.15|5256.15|5251.08|5251.08|0
1593169800000|2020-06-26 11:10:00|5253.71|5253.71|5244.46|5244.46|5253.71|5253.71|5243.49|5243.49|0
1593170100000|2020-06-26 11:15:00|5244.41|5244.41|5238.04|5238.04|5244.64|5244.64|5238.04|5238.04|0
1593170400000|2020-06-26 11:20:00|5237.35|5237.35|5235.29|5235.29|5238.19|5238.19|5234.47|5234.47|0
1593170700000|2020-06-26 11:25:00|5235.16|5235.16|5238.38|5238.38|5238.82|5238.82|5234.08|5234.08|0
1593171000000|2020-06-26 11:30:00|5237.01|5237.01|5237.94|5237.94|5238.2|5238.2|5235.63|5235.63|0
1593171300000|2020-06-26 11:35:00|5238.17|5238.17|5238.6|5238.6|5240.35|5240.35|5237.44|5237.44|0
1593171600000|2020-06-26 11:40:00|5239.97|5239.97|5241.24|5241.24|5241.39|5241.39|5238.6|5238.6|0
1593171900000|2020-06-26 11:45:00|5239.87|5239.87|5236.13|5236.13|5240.28|5240.28|5236.13|5236.13|0
1593172200000|2020-06-26 11:50:00|5237.5|5237.5|5236.57|5236.57|5237.5|5237.5|5235.79|5235.79|0
1593172500000|2020-06-26 11:55:00|5236.51|5236.51|5236.11|5236.11|5236.74|5236.74|5235.25|5235.25|0
1593172800000|2020-06-26 12:00:00|5236.8|5236.8|5230.64|5230.64|5236.8|5236.8|5229.67|5229.67|0
1593173100000|2020-06-26 12:05:00|5229.95|5229.95|5223.4|5223.4|5229.95|5229.95|5222.72|5222.72|0
1593173400000|2020-06-26 12:10:00|5222.72|5222.72|5214.47|5214.47|5222.72|5222.72|5214.47|5214.47|0
1593173700000|2020-06-26 12:15:00|5215.16|5215.16|5213.11|5213.11|5215.9|5215.9|5213.11|5213.11|0
1593174000000|2020-06-26 12:20:00|5212.42|5212.42|5206.89|5206.89|5216.7|5216.7|5204.81|5204.81|0
1593174300000|2020-06-26 12:25:00|5206.65|5206.65|5198.01|5198.01|5206.94|5206.94|5198.01|5198.01|0
1593174600000|2020-06-26 12:30:00|5197.32|5197.32|5203.4|5203.4|5207.3|5207.3|5197.32|5197.32|0
1593174900000|2020-06-26 12:35:00|5204.09|5204.09|5200.23|5200.23|5204.09|5204.09|5200.23|5200.23|0
1593175200000|2020-06-26 12:40:00|5200.92|5200.92|5196.77|5196.77|5200.92|5200.92|5193.3|5193.3|0
1593175500000|2020-06-26 12:45:00|5196.64|5196.64|5197.51|5197.51|5200.49|5200.49|5196.03|5196.03|0
1593175800000|2020-06-26 12:50:00|5198.2|5198.2|5194.3|5194.3|5198.2|5198.2|5194.3|5194.3|0
1593176100000|2020-06-26 12:55:00|5194.99|5194.99|5192.44|5192.44|5196.5|5196.5|5192.21|5192.21|0
1593176400000|2020-06-26 13:00:00|5193.12|5193.12|5200.44|5200.44|5205.64|5205.64|5192.46|5192.46|0
1593176700000|2020-06-26 13:05:00|5200.21|5200.21|5199.52|5199.52|5200.21|5200.21|5197.69|5197.69|0
1593177000000|2020-06-26 13:10:00|5201.58|5201.58|5197.52|5197.52|5201.71|5201.71|5195.09|5195.09|0
1593177300000|2020-06-26 13:15:00|5200.27|5200.27|5196.97|5196.97|5201.25|5201.25|5196.85|5196.85|0
1593177600000|2020-06-26 13:20:00|5197.66|5197.66|5200.41|5200.41|5201.49|5201.49|5197.66|5197.66|0
1593177900000|2020-06-26 13:25:00|5199.04|5199.04|5199.7|5199.7|5203.03|5203.03|5198.83|5198.83|0
1593178200000|2020-06-26 13:30:00|5199.01|5199.01|5208.25|5208.25|5208.25|5208.25|5195.93|5195.93|0
1593178500000|2020-06-26 13:35:00|5207.56|5207.56|5210.71|5210.71|5215.16|5215.16|5207.56|5207.56|0
1593178800000|2020-06-26 13:40:00|5211.4|5211.4|5207.8|5207.8|5213.4|5213.4|5207.8|5207.8|0
1593179100000|2020-06-26 13:45:00|5208.49|5208.49|5208.67|5208.67|5210.55|5210.55|5205.39|5205.39|0
1593179400000|2020-06-26 13:50:00|5210.04|5210.04|5215.04|5215.04|5217.74|5217.74|5205.31|5205.31|0
1593179700000|2020-06-26 13:55:00|5213.67|5213.67|5227.21|5227.21|5228.32|5228.32|5212.79|5212.79|0
1593180000000|2020-06-26 14:00:00|5226.52|5226.52|5228.32|5228.32|5231.88|5231.88|5225.92|5225.92|0
1593180300000|2020-06-26 14:05:00|5228.38|5228.38|5231.97|5231.97|5235.34|5235.34|5227.31|5227.31|0
1593180600000|2020-06-26 14:10:00|5229.91|5229.91|5229.94|5229.94|5230.52|5230.52|5224.04|5224.04|0
1593180900000|2020-06-26 14:15:00|5228.57|5228.57|5220.37|5220.37|5230.12|5230.12|5219.92|5219.92|0
1593181200000|2020-06-26 14:20:00|5221.06|5221.06|5211.79|5211.79|5221.06|5221.06|5208.45|5208.45|0
1593181500000|2020-06-26 14:25:00|5211.84|5211.84|5214.38|5214.38|5215.85|5215.85|5211.78|5211.78|0
1593181800000|2020-06-26 14:30:00|5214.15|5214.15|5213.23|5213.23|5219.67|5219.67|5210.03|5210.03|0
1593182100000|2020-06-26 14:35:00|5212.55|5212.55|5202.38|5202.38|5215.88|5215.88|5202.38|5202.38|0
1593182400000|2020-06-26 14:40:00|5202.27|5202.27|5204.4|5204.4|5210.98|5210.98|5201.58|5201.58|0
1593182700000|2020-06-26 14:45:00|5204.14|5204.14|5196.85|5196.85|5207.48|5207.48|5196.85|5196.85|0
1593183000000|2020-06-26 14:50:00|5196.79|5196.79|5200.49|5200.49|5201.61|5201.61|5191.98|5191.98|0
1593183300000|2020-06-26 14:55:00|5201.18|5201.18|5206.17|5206.17|5206.78|5206.78|5199.97|5199.97|0
1593183600000|2020-06-26 15:00:00|5206.99|5206.99|5205.1|5205.1|5208.99|5208.99|5203.57|5203.57|0
1593183900000|2020-06-26 15:05:00|5205.16|5205.16|5202.96|5202.96|5205.18|5205.18|5197.88|5197.88|0
1593184200000|2020-06-26 15:10:00|5200.21|5200.21|5194.01|5194.01|5205.15|5205.15|5192.46|5192.46|0
1593184500000|2020-06-26 15:15:00|5194.7|5194.7|5186.8|5186.8|5195.39|5195.39|5183.54|5183.54|0
1593184800000|2020-06-26 15:20:00|5186.11|5186.11|5186.21|5186.21|5186.89|5186.89|5178.34|5178.34|0
1593185100000|2020-06-26 15:25:00|5185.52|5185.52|5182.47|5182.47|5191.61|5191.61|5179.1|5179.1|0
1593414900000|2020-06-29 07:15:00|5177.96|5177.96|5165.57|5165.57|5179.09|5179.09|5165.3|5165.3|0
1593415200000|2020-06-29 07:20:00|5166.25|5166.25|5179.94|5179.94|5180.63|5180.63|5166.25|5166.25|0
1593415500000|2020-06-29 07:25:00|5181.31|5181.31|5179.67|5179.67|5187.02|5187.02|5178.16|5178.16|0
1593415800000|2020-06-29 07:30:00|5179.27|5179.27|5178.21|5178.21|5182.75|5182.75|5178.01|5178.01|0
1593416100000|2020-06-29 07:35:00|5176.15|5176.15|5181.33|5181.33|5182.37|5182.37|5175.46|5175.46|0
1593416400000|2020-06-29 07:40:00|5181.27|5181.27|5192.37|5192.37|5196.52|5196.52|5181.27|5181.27|0
1593416700000|2020-06-29 07:45:00|5191.67|5191.67|5186.26|5186.26|5192.69|5192.69|5185.43|5185.43|0
1593417000000|2020-06-29 07:50:00|5187.64|5187.64|5188.44|5188.44|5192.53|5192.53|5187.64|5187.64|0
1593417300000|2020-06-29 07:55:00|5188.04|5188.04|5180.01|5180.01|5188.04|5188.04|5180.01|5180.01|0
1593417600000|2020-06-29 08:00:00|5179.88|5179.88|5173.64|5173.64|5181.08|5181.08|5173.64|5173.64|0
1593417900000|2020-06-29 08:05:00|5175.02|5175.02|5181.34|5181.34|5181.61|5181.61|5175.02|5175.02|0
1593418200000|2020-06-29 08:10:00|5181.57|5181.57|5181.77|5181.77|5184.05|5184.05|5177.83|5177.83|0
1593418500000|2020-06-29 08:15:00|5182.46|5182.46|5175.97|5175.97|5184.75|5184.75|5175.97|5175.97|0
1593418800000|2020-06-29 08:20:00|5176.65|5176.65|5183.6|5183.6|5184.98|5184.98|5175.15|5175.15|0
1593419100000|2020-06-29 08:25:00|5183.4|5183.4|5185.57|5185.57|5186.49|5186.49|5180.73|5180.73|0
1593419400000|2020-06-29 08:30:00|5184.89|5184.89|5186.26|5186.26|5187.18|5187.18|5184.22|5184.22|0
1593419700000|2020-06-29 08:35:00|5186.95|5186.95|5190.23|5190.23|5191.84|5191.84|5186.75|5186.75|0
1593420000000|2020-06-29 08:40:00|5190.49|5190.49|5184.53|5184.53|5192.46|5192.46|5184.53|5184.53|0
1593420300000|2020-06-29 08:45:00|5185.21|5185.21|5180.75|5180.75|5187.66|5187.66|5179.37|5179.37|0
1593420600000|2020-06-29 08:50:00|5180.33|5180.33|5177.43|5177.43|5182.69|5182.69|5176.98|5176.98|0
1593420900000|2020-06-29 08:55:00|5177.64|5177.64|5179.62|5179.62|5181.01|5181.01|5175.96|5175.96|0
1593421200000|2020-06-29 09:00:00|5179.75|5179.75|5175.98|5175.98|5180.29|5180.29|5175.74|5175.74|0
1593421500000|2020-06-29 09:05:00|5176.66|5176.66|5180.29|5180.29|5181.15|5181.15|5174.8|5174.8|0
1593421800000|2020-06-29 09:10:00|5181.66|5181.66|5182.85|5182.85|5184.7|5184.7|5180.15|5180.15|0
1593422100000|2020-06-29 09:15:00|5181.6|5181.6|5176.7|5176.7|5184.77|5184.77|5176.69|5176.69|0
1593422400000|2020-06-29 09:20:00|5176.01|5176.01|5178.39|5178.39|5179.56|5179.56|5176.01|5176.01|0
1593422700000|2020-06-29 09:25:00|5178.8|5178.8|5170.87|5170.87|5178.8|5178.8|5170.87|5170.87|0
1593423000000|2020-06-29 09:30:00|5171.56|5171.56|5183.94|5183.94|5183.94|5183.94|5165.45|5165.45|0
1593423300000|2020-06-29 09:35:00|5184.56|5184.56|5183.3|5183.3|5184.56|5184.56|5181.66|5181.66|0
1593423600000|2020-06-29 09:40:00|5183.76|5183.76|5186.26|5186.26|5186.42|5186.42|5183.76|5183.76|0
1593423900000|2020-06-29 09:45:00|5186.03|5186.03|5190.31|5190.31|5191.82|5191.82|5186.03|5186.03|0
1593424200000|2020-06-29 09:50:00|5190.45|5190.45|5188.77|5188.77|5190.87|5190.87|5188.73|5188.73|0
1593424500000|2020-06-29 09:55:00|5189.46|5189.46|5194.82|5194.82|5194.82|5194.82|5189.13|5189.13|0
1593424800000|2020-06-29 10:00:00|5194.69|5194.69|5187.05|5187.05|5196.8|5196.8|5183.92|5183.92|0
1593425100000|2020-06-29 10:05:00|5187.16|5187.16|5193.54|5193.54|5194.77|5194.77|5187.16|5187.16|0
1593425400000|2020-06-29 10:10:00|5194.92|5194.92|5196.63|5196.63|5197.32|5197.32|5194.62|5194.62|0
1593425700000|2020-06-29 10:15:00|5196.37|5196.37|5197.09|5197.09|5197.77|5197.77|5194.83|5194.83|0
1593426000000|2020-06-29 10:20:00|5197.43|5197.43|5193.13|5193.13|5198.92|5198.92|5193.13|5193.13|0
1593426300000|2020-06-29 10:25:00|5192.44|5192.44|5189.73|5189.73|5193.13|5193.13|5189.73|5189.73|0
1593426600000|2020-06-29 10:30:00|5189.04|5189.04|5189.4|5189.4|5191.37|5191.37|5188.42|5188.42|0
1593426900000|2020-06-29 10:35:00|5189.27|5189.27|5190.66|5190.66|5191.86|5191.86|5188.85|5188.85|0
1593427200000|2020-06-29 10:40:00|5192.54|5192.54|5194.45|5194.45|5195.06|5195.06|5192.54|5192.54|0
1593427500000|2020-06-29 10:45:00|5194.92|5194.92|5193.18|5193.18|5194.98|5194.98|5193.18|5193.18|0
1593427800000|2020-06-29 10:50:00|5192.91|5192.91|5191.17|5191.17|5192.91|5192.91|5190.48|5190.48|0
1593428100000|2020-06-29 10:55:00|5190.94|5190.94|5193.76|5193.76|5193.76|5193.76|5189.25|5189.25|0
1593428400000|2020-06-29 11:00:00|5195.14|5195.14|5195.65|5195.65|5197.26|5197.26|5190.33|5190.33|0
1593428700000|2020-06-29 11:05:00|5196.34|5196.34|5189.79|5189.79|5196.34|5196.34|5189.79|5189.79|0
1593429000000|2020-06-29 11:10:00|5188.41|5188.41|5186.62|5186.62|5188.41|5188.41|5183.86|5183.86|0
1593429300000|2020-06-29 11:15:00|5185.93|5185.93|5183.46|5183.46|5186.05|5186.05|5183.46|5183.46|0
1593429600000|2020-06-29 11:20:00|5182.09|5182.09|5180.63|5180.63|5183.54|5183.54|5179.23|5179.23|0
1593429900000|2020-06-29 11:25:00|5180.49|5180.49|5176.42|5176.42|5180.49|5180.49|5175.74|5175.74|0
1593430200000|2020-06-29 11:30:00|5176.19|5176.19|5176.11|5176.11|5178.77|5178.77|5174.47|5174.47|0
1593430500000|2020-06-29 11:35:00|5176.8|5176.8|5177.43|5177.43|5178.74|5178.74|5176.8|5176.8|0
1593430800000|2020-06-29 11:40:00|5177.69|5177.69|5179.62|5179.62|5180.27|5180.27|5177.69|5177.69|0
1593431100000|2020-06-29 11:45:00|5180.31|5180.31|5176.71|5176.71|5182.28|5182.28|5175.4|5175.4|0
1593431400000|2020-06-29 11:50:00|5176.02|5176.02|5178.24|5178.24|5179.5|5179.5|5176.02|5176.02|0
1593431700000|2020-06-29 11:55:00|5177.55|5177.55|5172.39|5172.39|5177.55|5177.55|5170.43|5170.43|0
1593432000000|2020-06-29 12:00:00|5172.8|5172.8|5172.49|5172.49|5174.83|5174.83|5171.78|5171.78|0
1593432300000|2020-06-29 12:05:00|5172.66|5172.66|5175.16|5175.16|5175.16|5175.16|5171.63|5171.63|0
1593432600000|2020-06-29 12:10:00|5174.89|5174.89|5180.45|5180.45|5180.45|5180.45|5174.89|5174.89|0
1593432900000|2020-06-29 12:15:00|5180.58|5180.58|5186.27|5186.27|5186.27|5186.27|5180.58|5180.58|0
1593433200000|2020-06-29 12:20:00|5186.47|5186.47|5187.68|5187.68|5187.68|5187.68|5183.76|5183.76|0
1593433500000|2020-06-29 12:25:00|5188.21|5188.21|5185.76|5185.76|5189.71|5189.71|5185.4|5185.4|0
1593433800000|2020-06-29 12:30:00|5186.45|5186.45|5184.84|5184.84|5187.27|5187.27|5184.39|5184.39|0
1593434100000|2020-06-29 12:35:00|5183.47|5183.47|5184.16|5184.16|5185.61|5185.61|5181.53|5181.53|0
1593434400000|2020-06-29 12:40:00|5183.99|5183.99|5179.53|5179.53|5183.99|5183.99|5179.53|5179.53|0
1593434700000|2020-06-29 12:45:00|5179.4|5179.4|5183.74|5183.74|5185.8|5185.8|5179.1|5179.1|0
1593435000000|2020-06-29 12:50:00|5184.42|5184.42|5182.56|5182.56|5185.38|5185.38|5182.4|5182.4|0
1593435300000|2020-06-29 12:55:00|5181.18|5181.18|5183.54|5183.54|5183.81|5183.81|5180.49|5180.49|0
1593435600000|2020-06-29 13:00:00|5183.67|5183.67|5186.35|5186.35|5187.66|5187.66|5182.44|5182.44|0
1593435900000|2020-06-29 13:05:00|5186.48|5186.48|5184.12|5184.12|5186.6|5186.6|5182.52|5182.52|0
1593436200000|2020-06-29 13:10:00|5184.25|5184.25|5183.48|5183.48|5186.03|5186.03|5183.48|5183.48|0
1593436500000|2020-06-29 13:15:00|5183.59|5183.59|5180.85|5180.85|5183.73|5183.73|5180.85|5180.85|0
1593436800000|2020-06-29 13:20:00|5180.68|5180.68|5180.43|5180.43|5180.96|5180.96|5179.57|5179.57|0
1593437100000|2020-06-29 13:25:00|5180.54|5180.54|5182.23|5182.23|5182.24|5182.24|5179.5|5179.5|0
1593437400000|2020-06-29 13:30:00|5181.54|5181.54|5181.83|5181.83|5186.95|5186.95|5179.32|5179.32|0
1593437700000|2020-06-29 13:35:00|5181.7|5181.7|5178.69|5178.69|5186.5|5186.5|5177.35|5177.35|0
1593438000000|2020-06-29 13:40:00|5178.63|5178.63|5174.56|5174.56|5180.78|5180.78|5174.56|5174.56|0
1593438300000|2020-06-29 13:45:00|5173.87|5173.87|5175.91|5175.91|5180.54|5180.54|5172.5|5172.5|0
1593438600000|2020-06-29 13:50:00|5175.22|5175.22|5183.18|5183.18|5184.67|5184.67|5175.22|5175.22|0
1593438900000|2020-06-29 13:55:00|5182.5|5182.5|5179|5179|5184.56|5184.56|5179|5179|0
1593439200000|2020-06-29 14:00:00|5179.68|5179.68|5186.87|5186.87|5187.22|5187.22|5179.68|5179.68|0
1593439500000|2020-06-29 14:05:00|5186.99|5186.99|5194.11|5194.11|5195.48|5195.48|5185.1|5185.1|0
1593439800000|2020-06-29 14:10:00|5193.97|5193.97|5206.78|5206.78|5212.1|5212.1|5193.95|5193.95|0
1593440100000|2020-06-29 14:15:00|5206.31|5206.31|5206.84|5206.84|5211.37|5211.37|5204.77|5204.77|0
1593440400000|2020-06-29 14:20:00|5206.71|5206.71|5210.05|5210.05|5210.17|5210.17|5203.54|5203.54|0
1593440700000|2020-06-29 14:25:00|5209.92|5209.92|5210.77|5210.77|5218.3|5218.3|5209.23|5209.23|0
1593441000000|2020-06-29 14:30:00|5211|5211|5228.25|5228.25|5228.36|5228.36|5211|5211|0
1593441300000|2020-06-29 14:35:00|5224.12|5224.12|5229.8|5229.8|5235.26|5235.26|5224.12|5224.12|0
1593441600000|2020-06-29 14:40:00|5229.6|5229.6|5225.85|5225.85|5235.88|5235.88|5224.44|5224.44|0
1593441900000|2020-06-29 14:45:00|5225.99|5225.99|5227.1|5227.1|5229.63|5229.63|5222.46|5222.46|0
1593442200000|2020-06-29 14:50:00|5225.72|5225.72|5238.38|5238.38|5239.36|5239.36|5225.03|5225.03|0
1593442500000|2020-06-29 14:55:00|5238.65|5238.65|5235.91|5235.91|5241.74|5241.74|5235.91|5235.91|0
1593442800000|2020-06-29 15:00:00|5235.37|5235.37|5235.52|5235.52|5238.16|5238.16|5231.25|5231.25|0
1593443100000|2020-06-29 15:05:00|5235.31|5235.31|5236.53|5236.53|5241.5|5241.5|5233.43|5233.43|0
1593443400000|2020-06-29 15:10:00|5235.84|5235.84|5235.67|5235.67|5237.63|5237.63|5232.37|5232.37|0
1593443700000|2020-06-29 15:15:00|5235.85|5235.85|5244.69|5244.69|5248.44|5248.44|5235.85|5235.85|0
1593444000000|2020-06-29 15:20:00|5244.56|5244.56|5237.14|5237.14|5244.79|5244.79|5236.29|5236.29|0
1593444300000|2020-06-29 15:25:00|5236.46|5236.46|5239.45|5239.45|5240.54|5240.54|5231.16|5231.16|0
1593501300000|2020-06-30 07:15:00|5233.94|5233.94|5235.66|5235.66|5239.79|5239.79|5227.63|5227.63|0
1593501600000|2020-06-30 07:20:00|5235.44|5235.44|5246.3|5246.3|5250.6|5250.6|5235.26|5235.26|0
1593501900000|2020-06-30 07:25:00|5245.89|5245.89|5245.02|5245.02|5246.69|5246.69|5238.65|5238.65|0
1593502200000|2020-06-30 07:30:00|5245.28|5245.28|5236.12|5236.12|5246.28|5246.28|5236.12|5236.12|0
1593502500000|2020-06-30 07:35:00|5235.43|5235.43|5244.41|5244.41|5245.15|5245.15|5234.86|5234.86|0
1593502800000|2020-06-30 07:40:00|5244.2|5244.2|5247.1|5247.1|5248.71|5248.71|5241.66|5241.66|0
1593503100000|2020-06-30 07:45:00|5246.7|5246.7|5248.89|5248.89|5249.52|5249.52|5243.81|5243.81|0
1593503400000|2020-06-30 07:50:00|5248.76|5248.76|5246.99|5246.99|5248.76|5248.76|5244.28|5244.28|0
1593503700000|2020-06-30 07:55:00|5247.45|5247.45|5246.69|5246.69|5253.97|5253.97|5246.69|5246.69|0
1593504000000|2020-06-30 08:00:00|5247.24|5247.24|5249.61|5249.61|5251.61|5251.61|5246.65|5246.65|0
1593504300000|2020-06-30 08:05:00|5248.23|5248.23|5249.49|5249.49|5249.89|5249.89|5245.2|5245.2|0
1593504600000|2020-06-30 08:10:00|5250.18|5250.18|5249.11|5249.11|5251.73|5251.73|5247.7|5247.7|0
1593504900000|2020-06-30 08:15:00|5248.71|5248.71|5241.73|5241.73|5249.7|5249.7|5240.95|5240.95|0
1593505200000|2020-06-30 08:20:00|5241.5|5241.5|5244.61|5244.61|5245.08|5245.08|5238.64|5238.64|0
1593505500000|2020-06-30 08:25:00|5244.81|5244.81|5237.39|5237.39|5246.36|5246.36|5237.39|5237.39|0
1593505800000|2020-06-30 08:30:00|5237.22|5237.22|5242.81|5242.81|5245.94|5245.94|5233.21|5233.21|0
1593506100000|2020-06-30 08:35:00|5242.61|5242.61|5249.46|5249.46|5249.92|5249.92|5242.37|5242.37|0
1593506400000|2020-06-30 08:40:00|5249.69|5249.69|5246.99|5246.99|5249.69|5249.69|5242.52|5242.52|0
1593506700000|2020-06-30 08:45:00|5246.85|5246.85|5238.51|5238.51|5246.85|5246.85|5233.27|5233.27|0
1593507000000|2020-06-30 08:50:00|5238.28|5238.28|5242.77|5242.77|5242.77|5242.77|5237.85|5237.85|0
1593507300000|2020-06-30 08:55:00|5242.65|5242.65|5240.67|5240.67|5245.19|5245.19|5240.67|5240.67|0
1593507600000|2020-06-30 09:00:00|5239.98|5239.98|5239.76|5239.76|5243.09|5243.09|5239.29|5239.29|0
1593507900000|2020-06-30 09:05:00|5239.53|5239.53|5242.97|5242.97|5245.03|5245.03|5238.86|5238.86|0
1593508200000|2020-06-30 09:10:00|5243.66|5243.66|5239.82|5239.82|5244.44|5244.44|5239.54|5239.54|0
1593508500000|2020-06-30 09:15:00|5241.43|5241.43|5247.32|5247.32|5248.91|5248.91|5241.43|5241.43|0
1593508800000|2020-06-30 09:20:00|5247.45|5247.45|5256.32|5256.32|5256.32|5256.32|5247.45|5247.45|0
1593509100000|2020-06-30 09:25:00|5254.67|5254.67|5255.48|5255.48|5255.87|5255.87|5252.26|5252.26|0
1593509400000|2020-06-30 09:30:00|5255.71|5255.71|5258.44|5258.44|5259.07|5259.07|5255.02|5255.02|0
1593509700000|2020-06-30 09:35:00|5258.84|5258.84|5258.61|5258.61|5262.82|5262.82|5256.42|5256.42|0
1593510000000|2020-06-30 09:40:00|5257.92|5257.92|5256.29|5256.29|5259.32|5259.32|5256.29|5256.29|0
1593510300000|2020-06-30 09:45:00|5257.18|5257.18|5256.03|5256.03|5257.35|5257.35|5254.97|5254.97|0
1593510600000|2020-06-30 09:50:00|5256.72|5256.72|5263.12|5263.12|5263.12|5263.12|5255.46|5255.46|0
1593510900000|2020-06-30 09:55:00|5263.33|5263.33|5266.01|5266.01|5266.01|5266.01|5262.42|5262.42|0
1593511200000|2020-06-30 10:00:00|5266.12|5266.12|5263.35|5263.35|5266.18|5266.18|5262.37|5262.37|0
1593511500000|2020-06-30 10:05:00|5263.11|5263.11|5268.48|5268.48|5269.32|5269.32|5260.54|5260.54|0
1593511800000|2020-06-30 10:10:00|5269.16|5269.16|5267.43|5267.43|5269.32|5269.32|5265.18|5265.18|0
1593512100000|2020-06-30 10:15:00|5267.63|5267.63|5277.42|5277.42|5279.25|5279.25|5267.46|5267.46|0
1593512400000|2020-06-30 10:20:00|5277.01|5277.01|5268.6|5268.6|5277.01|5277.01|5267.74|5267.74|0
1593512700000|2020-06-30 10:25:00|5268.74|5268.74|5275.39|5275.39|5277.37|5277.37|5268.74|5268.74|0
1593513000000|2020-06-30 10:30:00|5275.79|5275.79|5272.6|5272.6|5275.79|5275.79|5272.46|5272.46|0
1593513300000|2020-06-30 10:35:00|5272.77|5272.77|5273.72|5273.72|5273.85|5273.85|5269.94|5269.94|0
1593513600000|2020-06-30 10:40:00|5273.55|5273.55|5275.33|5275.33|5276.02|5276.02|5273.55|5273.55|0
1593513900000|2020-06-30 10:45:00|5274.65|5274.65|5276.82|5276.82|5277.45|5277.45|5274.65|5274.65|0
1593514200000|2020-06-30 10:50:00|5276.14|5276.14|5274.21|5274.21|5276.85|5276.85|5273.52|5273.52|0
1593514500000|2020-06-30 10:55:00|5274.04|5274.04|5275.57|5275.57|5278.47|5278.47|5273.98|5273.98|0
1593514800000|2020-06-30 11:00:00|5270.76|5270.76|5279.89|5279.89|5282.71|5282.71|5270.76|5270.76|0
1593515100000|2020-06-30 11:05:00|5279.65|5279.65|5276.99|5276.99|5280.22|5280.22|5276.99|5276.99|0
1593515400000|2020-06-30 11:10:00|5276.82|5276.82|5276.6|5276.6|5277.52|5277.52|5275.71|5275.71|0
1593515700000|2020-06-30 11:15:00|5275.98|5275.98|5275.28|5275.28|5276.4|5276.4|5274.76|5274.76|0
1593516000000|2020-06-30 11:20:00|5275.45|5275.45|5272.64|5272.64|5275.45|5275.45|5272.64|5272.64|0
1593516300000|2020-06-30 11:25:00|5272.37|5272.37|5274.71|5274.71|5275.15|5275.15|5270.7|5270.7|0
1593516600000|2020-06-30 11:30:00|5275.4|5275.4|5271.48|5271.48|5281.46|5281.46|5270.08|5270.08|0
1593516900000|2020-06-30 11:35:00|5271.69|5271.69|5272.12|5272.12|5274.68|5274.68|5271.21|5271.21|0
1593517200000|2020-06-30 11:40:00|5272.06|5272.06|5276.18|5276.18|5278.85|5278.85|5272.06|5272.06|0
1593517500000|2020-06-30 11:45:00|5275.5|5275.5|5279.64|5279.64|5282.37|5282.37|5275.5|5275.5|0
1593517800000|2020-06-30 11:50:00|5279.53|5279.53|5276.6|5276.6|5279.53|5279.53|5273.08|5273.08|0
1593518100000|2020-06-30 11:55:00|5276.37|5276.37|5275.81|5275.81|5277.09|5277.09|5274.68|5274.68|0
1593518400000|2020-06-30 12:00:00|5275.61|5275.61|5277.81|5277.81|5278.76|5278.76|5275.61|5275.61|0
1593518700000|2020-06-30 12:05:00|5277|5277|5273.95|5273.95|5277|5277|5273.45|5273.45|0
1593519000000|2020-06-30 12:10:00|5273.26|5273.26|5272.38|5272.38|5273.26|5273.26|5269.77|5269.77|0
1593519300000|2020-06-30 12:15:00|5272.24|5272.24|5273.41|5273.41|5277.92|5277.92|5271.49|5271.49|0
1593519600000|2020-06-30 12:20:00|5273.35|5273.35|5277.47|5277.47|5278.22|5278.22|5273.29|5273.29|0
1593519900000|2020-06-30 12:25:00|5277.61|5277.61|5274.81|5274.81|5278.41|5278.41|5274.7|5274.7|0
1593520200000|2020-06-30 12:30:00|5274.61|5274.61|5271.77|5271.77|5274.61|5274.61|5268.93|5268.93|0
1593520500000|2020-06-30 12:35:00|5272.46|5272.46|5274.2|5274.2|5275.23|5275.23|5271.37|5271.37|0
1593520800000|2020-06-30 12:40:00|5274.74|5274.74|5275.96|5275.96|5277.78|5277.78|5273.04|5273.04|0
1593521100000|2020-06-30 12:45:00|5276.65|5276.65|5275.6|5275.6|5276.9|5276.9|5275.02|5275.02|0
1593521400000|2020-06-30 12:50:00|5274.91|5274.91|5271.82|5271.82|5274.91|5274.91|5271.82|5271.82|0
1593521700000|2020-06-30 12:55:00|5272.05|5272.05|5276.97|5276.97|5277.16|5277.16|5272.05|5272.05|0
1593522000000|2020-06-30 13:00:00|5276.28|5276.28|5271.02|5271.02|5277.87|5277.87|5270.13|5270.13|0
1593522300000|2020-06-30 13:05:00|5271.71|5271.71|5263.59|5263.59|5271.71|5271.71|5263.59|5263.59|0
1593522600000|2020-06-30 13:10:00|5263.46|5263.46|5264.93|5264.93|5266.18|5266.18|5263.18|5263.18|0
1593522900000|2020-06-30 13:15:00|5264.76|5264.76|5257.31|5257.31|5264.76|5264.76|5256.62|5256.62|0
1593523200000|2020-06-30 13:20:00|5257.48|5257.48|5257.2|5257.2|5263.9|5263.9|5257.08|5257.08|0
1593523500000|2020-06-30 13:25:00|5257.25|5257.25|5254.01|5254.01|5257.25|5257.25|5252.64|5252.64|0
1593523800000|2020-06-30 13:30:00|5253.49|5253.49|5254.88|5254.88|5258.06|5258.06|5251.86|5251.86|0
1593524100000|2020-06-30 13:35:00|5255.57|5255.57|5259.59|5259.59|5261.92|5261.92|5253.84|5253.84|0
1593524400000|2020-06-30 13:40:00|5259.47|5259.47|5261.5|5261.5|5263.06|5263.06|5257.7|5257.7|0
1593524700000|2020-06-30 13:45:00|5261.44|5261.44|5272.93|5272.93|5275.71|5275.71|5261.17|5261.17|0
1593525000000|2020-06-30 13:50:00|5272.7|5272.7|5272.64|5272.64|5276.18|5276.18|5269.22|5269.22|0
1593525300000|2020-06-30 13:55:00|5272.78|5272.78|5267.6|5267.6|5277.41|5277.41|5266.49|5266.49|0
1593525600000|2020-06-30 14:00:00|5268.52|5268.52|5275.25|5275.25|5278.88|5278.88|5268.52|5268.52|0
1593525900000|2020-06-30 14:05:00|5273.88|5273.88|5271.07|5271.07|5274.57|5274.57|5268.84|5268.84|0
1593526200000|2020-06-30 14:10:00|5271.76|5271.76|5268.98|5268.98|5272.44|5272.44|5266.45|5266.45|0
1593526500000|2020-06-30 14:15:00|5269.09|5269.09|5273.67|5273.67|5273.79|5273.79|5267.18|5267.18|0
1593526800000|2020-06-30 14:20:00|5274.36|5274.36|5279.03|5279.03|5280.4|5280.4|5273.44|5273.44|0
1593527100000|2020-06-30 14:25:00|5278.9|5278.9|5273.93|5273.93|5279.89|5279.89|5273.73|5273.73|0
1593527400000|2020-06-30 14:30:00|5273.8|5273.8|5266.86|5266.86|5276.61|5276.61|5265.48|5265.48|0
1593527700000|2020-06-30 14:35:00|5266.39|5266.39|5264.06|5264.06|5268.56|5268.56|5261.21|5261.21|0
1593528000000|2020-06-30 14:40:00|5264.33|5264.33|5265.46|5265.46|5268.22|5268.22|5263.78|5263.78|0
1593528300000|2020-06-30 14:45:00|5265.59|5265.59|5264.94|5264.94|5268.22|5268.22|5262.61|5262.61|0
1593528600000|2020-06-30 14:50:00|5265.63|5265.63|5268.54|5268.54|5272.32|5272.32|5264.94|5264.94|0
1593528900000|2020-06-30 14:55:00|5268.31|5268.31|5273.28|5273.28|5273.28|5273.28|5266.32|5266.32|0
1593529200000|2020-06-30 15:00:00|5273.97|5273.97|5269.72|5269.72|5277.34|5277.34|5269.21|5269.21|0
1593529500000|2020-06-30 15:05:00|5269.59|5269.59|5271.02|5271.02|5272.63|5272.63|5266.19|5266.19|0
1593529800000|2020-06-30 15:10:00|5270.33|5270.33|5275.15|5275.15|5275.84|5275.84|5269.21|5269.21|0
1593530100000|2020-06-30 15:15:00|5275.84|5275.84|5273.49|5273.49|5276.47|5276.47|5270.85|5270.85|0
1593530400000|2020-06-30 15:20:00|5274.18|5274.18|5270.84|5270.84|5276.66|5276.66|5269.58|5269.58|0
1593530700000|2020-06-30 15:25:00|5270.63|5270.63|5258.35|5258.35|5271.14|5271.14|5258.35|5258.35|0
1593587700000|2020-07-01 07:15:00|5219.38|5219.38|5205.2|5205.2|5220.3|5220.3|5202.93|5202.93|0
1593588000000|2020-07-01 07:20:00|5205.89|5205.89|5206.28|5206.28|5214.01|5214.01|5205.06|5205.06|0
1593588300000|2020-07-01 07:25:00|5206.97|5206.97|5206.51|5206.51|5210.45|5210.45|5205.36|5205.36|0
1593588600000|2020-07-01 07:30:00|5207.2|5207.2|5223.43|5223.43|5223.43|5223.43|5207.2|5207.2|0
1593588900000|2020-07-01 07:35:00|5224.12|5224.12|5223.03|5223.03|5228.42|5228.42|5222.5|5222.5|0
1593589200000|2020-07-01 07:40:00|5222.34|5222.34|5214.69|5214.69|5222.34|5222.34|5210.49|5210.49|0
1593589500000|2020-07-01 07:45:00|5214|5214|5216.1|5216.1|5216.2|5216.2|5210.39|5210.39|0
1593589800000|2020-07-01 07:50:00|5215.28|5215.28|5211.81|5211.81|5215.28|5215.28|5210.21|5210.21|0
1593590100000|2020-07-01 07:55:00|5212.5|5212.5|5215.22|5215.22|5216.06|5216.06|5212.5|5212.5|0
1593590400000|2020-07-01 08:00:00|5214.81|5214.81|5214.2|5214.2|5214.81|5214.81|5210.62|5210.62|0
1593590700000|2020-07-01 08:05:00|5216.26|5216.26|5216.66|5216.66|5219.04|5219.04|5214.66|5214.66|0
1593591000000|2020-07-01 08:10:00|5218.04|5218.04|5210.65|5210.65|5222.84|5222.84|5210.65|5210.65|0
1593591300000|2020-07-01 08:15:00|5211.71|5211.71|5211.75|5211.75|5215.3|5215.3|5211.71|5211.71|0
1593591600000|2020-07-01 08:20:00|5211.54|5211.54|5219.61|5219.61|5220.43|5220.43|5210.85|5210.85|0
1593591900000|2020-07-01 08:25:00|5221.12|5221.12|5225.97|5225.97|5225.97|5225.97|5219.71|5219.71|0
1593592200000|2020-07-01 08:30:00|5225.28|5225.28|5223.54|5223.54|5229.52|5229.52|5223.54|5223.54|0
1593592500000|2020-07-01 08:35:00|5223.07|5223.07|5224.9|5224.9|5224.9|5224.9|5222.03|5222.03|0
1593592800000|2020-07-01 08:40:00|5225.31|5225.31|5228.76|5228.76|5230.43|5230.43|5225.31|5225.31|0
1593593100000|2020-07-01 08:45:00|5228.88|5228.88|5232.8|5232.8|5233.21|5233.21|5228.88|5228.88|0
1593593400000|2020-07-01 08:50:00|5233.49|5233.49|5237.07|5237.07|5237.07|5237.07|5231.98|5231.98|0
1593593700000|2020-07-01 08:55:00|5238.44|5238.44|5251.63|5251.63|5253.28|5253.28|5238.44|5238.44|0
1593594000000|2020-07-01 09:00:00|5251.43|5251.43|5246.26|5246.26|5252.4|5252.4|5245.5|5245.5|0
1593594300000|2020-07-01 09:05:00|5247.63|5247.63|5249.26|5249.26|5252.23|5252.23|5247.63|5247.63|0
1593594600000|2020-07-01 09:10:00|5249.34|5249.34|5252.75|5252.75|5253.01|5253.01|5249.34|5249.34|0
1593594900000|2020-07-01 09:15:00|5252.06|5252.06|5246.29|5246.29|5252.67|5252.67|5246.16|5246.16|0
1593595200000|2020-07-01 09:20:00|5245.88|5245.88|5244.57|5244.57|5246.24|5246.24|5243.21|5243.21|0
1593595500000|2020-07-01 09:25:00|5244.17|5244.17|5243.73|5243.73|5247.39|5247.39|5243.56|5243.56|0
1593595800000|2020-07-01 09:30:00|5243.86|5243.86|5237.18|5237.18|5247.89|5247.89|5235.2|5235.2|0
1593596100000|2020-07-01 09:35:00|5236.97|5236.97|5237.09|5237.09|5240.25|5240.25|5235.78|5235.78|0
1593596400000|2020-07-01 09:40:00|5235.72|5235.72|5230.63|5230.63|5237.09|5237.09|5229.31|5229.31|0
1593596700000|2020-07-01 09:45:00|5230.42|5230.42|5229.83|5229.83|5231.7|5231.7|5225.87|5225.87|0
1593597000000|2020-07-01 09:50:00|5229.59|5229.59|5231.85|5231.85|5232.53|5232.53|5227.22|5227.22|0
1593597300000|2020-07-01 09:55:00|5231.61|5231.61|5228.59|5228.59|5234.63|5234.63|5226.04|5226.04|0
1593597600000|2020-07-01 10:00:00|5228.38|5228.38|5237.65|5237.65|5237.65|5237.65|5223.35|5223.35|0
1593597900000|2020-07-01 10:05:00|5237.52|5237.52|5235.45|5235.45|5237.52|5237.52|5231.16|5231.16|0
1593598200000|2020-07-01 10:10:00|5236.41|5236.41|5239.52|5239.52|5241.93|5241.93|5235.94|5235.94|0
1593598500000|2020-07-01 10:15:00|5239.34|5239.34|5255.48|5255.48|5256.85|5256.85|5238.16|5238.16|0
1593598800000|2020-07-01 10:20:00|5256.17|5256.17|5247.43|5247.43|5256.17|5256.17|5247.43|5247.43|0
1593599100000|2020-07-01 10:25:00|5247.26|5247.26|5256.26|5256.26|5256.26|5256.26|5247.26|5247.26|0
1593599400000|2020-07-01 10:30:00|5255.44|5255.44|5259.16|5259.16|5262.41|5262.41|5254.21|5254.21|0
1593599700000|2020-07-01 10:35:00|5258.47|5258.47|5252.39|5252.39|5258.75|5258.75|5247.63|5247.63|0
1593600000000|2020-07-01 10:40:00|5252.66|5252.66|5252.1|5252.1|5254.94|5254.94|5250.14|5250.14|0
1593600300000|2020-07-01 10:45:00|5250.73|5250.73|5254.1|5254.1|5254.65|5254.65|5250.04|5250.04|0
1593600600000|2020-07-01 10:50:00|5253.05|5253.05|5242.54|5242.54|5254.78|5254.78|5242.14|5242.14|0
1593600900000|2020-07-01 10:55:00|5241.03|5241.03|5231.05|5231.05|5241.03|5241.03|5231.05|5231.05|0
1593601200000|2020-07-01 11:00:00|5230.47|5230.47|5227.91|5227.91|5234.18|5234.18|5227.87|5227.87|0
1593601500000|2020-07-01 11:05:00|5227.7|5227.7|5227.97|5227.97|5229.34|5229.34|5226.54|5226.54|0
1593601800000|2020-07-01 11:10:00|5228.66|5228.66|5222.02|5222.02|5229.21|5229.21|5221.46|5221.46|0
1593602100000|2020-07-01 11:15:00|5221.18|5221.18|5226.84|5226.84|5229.2|5229.2|5220.28|5220.28|0
1593602400000|2020-07-01 11:20:00|5226.43|5226.43|5234.49|5234.49|5235.87|5235.87|5224.17|5224.17|0
1593602700000|2020-07-01 11:25:00|5234.9|5234.9|5234.31|5234.31|5235.36|5235.36|5233.45|5233.45|0
1593603000000|2020-07-01 11:30:00|5234.37|5234.37|5232.69|5232.69|5234.37|5234.37|5231.32|5231.32|0
1593603300000|2020-07-01 11:35:00|5232.92|5232.92|5233.54|5233.54|5234.57|5234.57|5231.42|5231.42|0
1593603600000|2020-07-01 11:40:00|5234.23|5234.23|5229.52|5229.52|5234.23|5234.23|5227.48|5227.48|0
1593603900000|2020-07-01 11:45:00|5229.29|5229.29|5229.67|5229.67|5229.81|5229.81|5225.78|5225.78|0
1593604200000|2020-07-01 11:50:00|5231.05|5231.05|5235.97|5235.97|5237.08|5237.08|5231.05|5231.05|0
1593604500000|2020-07-01 11:55:00|5235.8|5235.8|5245.9|5245.9|5246.09|5246.09|5235.8|5235.8|0
1593604800000|2020-07-01 12:00:00|5245.7|5245.7|5255.06|5255.06|5255.06|5255.06|5245.7|5245.7|0
1593605100000|2020-07-01 12:05:00|5254.55|5254.55|5255.18|5255.18|5256.74|5256.74|5253.44|5253.44|0
1593605400000|2020-07-01 12:10:00|5255.31|5255.31|5262.8|5262.8|5262.8|5262.8|5254.43|5254.43|0
1593605700000|2020-07-01 12:15:00|5262.12|5262.12|5261.34|5261.34|5262.12|5262.12|5259.57|5259.57|0
1593606000000|2020-07-01 12:20:00|5261.46|5261.46|5272.33|5272.33|5272.33|5272.33|5261.46|5261.46|0
1593606300000|2020-07-01 12:25:00|5271.64|5271.64|5269.72|5269.72|5271.64|5271.64|5266.82|5266.82|0
1593606600000|2020-07-01 12:30:00|5270.41|5270.41|5273.07|5273.07|5274.7|5274.7|5270.41|5270.41|0
1593606900000|2020-07-01 12:35:00|5273.76|5273.76|5273.2|5273.2|5275.51|5275.51|5271.75|5271.75|0
1593607200000|2020-07-01 12:40:00|5273.9|5273.9|5276.67|5276.67|5276.67|5276.67|5273.14|5273.14|0
1593607500000|2020-07-01 12:45:00|5277.36|5277.36|5284.23|5284.23|5291.32|5291.32|5277.36|5277.36|0
1593607800000|2020-07-01 12:50:00|5283.61|5283.61|5292.2|5292.2|5292.2|5292.2|5283.34|5283.34|0
1593608100000|2020-07-01 12:55:00|5292.88|5292.88|5298.35|5298.35|5299.55|5299.55|5291.99|5291.99|0
1593608400000|2020-07-01 13:00:00|5298.69|5298.69|5305|5305|5308.08|5308.08|5296.09|5296.09|0
1593608700000|2020-07-01 13:05:00|5304.54|5304.54|5305.52|5305.52|5307.65|5307.65|5304.04|5304.04|0
1593609000000|2020-07-01 13:10:00|5304.83|5304.83|5308.08|5308.08|5308.77|5308.77|5304.83|5304.83|0
1593609300000|2020-07-01 13:15:00|5308.77|5308.77|5305.24|5305.24|5308.77|5308.77|5305.24|5305.24|0
1593609600000|2020-07-01 13:20:00|5304.97|5304.97|5300.96|5300.96|5306.5|5306.5|5300.96|5300.96|0
1593609900000|2020-07-01 13:25:00|5301.93|5301.93|5298.19|5298.19|5302.05|5302.05|5298.19|5298.19|0
1593610200000|2020-07-01 13:30:00|5298.13|5298.13|5289.15|5289.15|5298.95|5298.95|5282.18|5282.18|0
1593610500000|2020-07-01 13:35:00|5289.84|5289.84|5290.6|5290.6|5293.49|5293.49|5283.92|5283.92|0
1593610800000|2020-07-01 13:40:00|5291.28|5291.28|5279.49|5279.49|5292.66|5292.66|5277.94|5277.94|0
1593611100000|2020-07-01 13:45:00|5278.11|5278.11|5275.05|5275.05|5278.11|5278.11|5271.75|5271.75|0
1593611400000|2020-07-01 13:50:00|5274.58|5274.58|5271.99|5271.99|5278.84|5278.84|5269.25|5269.25|0
1593611700000|2020-07-01 13:55:00|5272.68|5272.68|5273.12|5273.12|5276.2|5276.2|5270.35|5270.35|0
1593612000000|2020-07-01 14:00:00|5273.36|5273.36|5279.99|5279.99|5289.24|5289.24|5273.36|5273.36|0
1593612300000|2020-07-01 14:05:00|5279.54|5279.54|5278.05|5278.05|5280.91|5280.91|5273.78|5273.78|0
1593612600000|2020-07-01 14:10:00|5278.74|5278.74|5286.34|5286.34|5291.31|5291.31|5278.74|5278.74|0
1593612900000|2020-07-01 14:15:00|5287.03|5287.03|5281.9|5281.9|5288.95|5288.95|5280.75|5280.75|0
1593613200000|2020-07-01 14:20:00|5281.21|5281.21|5284.57|5284.57|5284.84|5284.84|5277.73|5277.73|0
1593613500000|2020-07-01 14:25:00|5283.88|5283.88|5289.61|5289.61|5293.07|5293.07|5283.19|5283.19|0
1593613800000|2020-07-01 14:30:00|5289.56|5289.56|5285.69|5285.69|5290.16|5290.16|5284.03|5284.03|0
1593614100000|2020-07-01 14:35:00|5285.55|5285.55|5285.64|5285.64|5289.13|5289.13|5284.69|5284.69|0
1593614400000|2020-07-01 14:40:00|5285.77|5285.77|5280.12|5280.12|5288.79|5288.79|5279.89|5279.89|0
1593614700000|2020-07-01 14:45:00|5279.43|5279.43|5270.11|5270.11|5282.47|5282.47|5270.11|5270.11|0
1593615000000|2020-07-01 14:50:00|5269.43|5269.43|5278.14|5278.14|5280.53|5280.53|5269.43|5269.43|0
1593615300000|2020-07-01 14:55:00|5278.02|5278.02|5286.31|5286.31|5288.38|5288.38|5277.55|5277.55|0
1593615600000|2020-07-01 15:00:00|5286.6|5286.6|5279.51|5279.51|5287.26|5287.26|5277.59|5277.59|0
1593615900000|2020-07-01 15:05:00|5280.19|5280.19|5279.42|5279.42|5282.95|5282.95|5278.04|5278.04|0
1593616200000|2020-07-01 15:10:00|5279.65|5279.65|5283.49|5283.49|5285.76|5285.76|5279.14|5279.14|0
1593616500000|2020-07-01 15:15:00|5283.26|5283.26|5283.04|5283.04|5285.77|5285.77|5280.41|5280.41|0
1593616800000|2020-07-01 15:20:00|5282.98|5282.98|5285.18|5285.18|5288.84|5288.84|5281.49|5281.49|0
1593617100000|2020-07-01 15:25:00|5285.07|5285.07|5282.96|5282.96|5287.45|5287.45|5277.69|5277.69|0
1593674100000|2020-07-02 07:15:00|5120.47|5120.47|5117.09|5117.09|5127.88|5127.88|5115.92|5115.92|0
1593674400000|2020-07-02 07:20:00|5117.38|5117.38|5119.93|5119.93|5127.71|5127.71|5113.04|5113.04|0
1593674700000|2020-07-02 07:25:00|5119.24|5119.24|5105.6|5105.6|5119.93|5119.93|5102.82|5102.82|0
1593675000000|2020-07-02 07:30:00|5105.38|5105.38|5117.02|5117.02|5117.98|5117.98|5103.74|5103.74|0
1593675300000|2020-07-02 07:35:00|5115.38|5115.38|5117.23|5117.23|5120.81|5120.81|5113.47|5113.47|0
1593675600000|2020-07-02 07:40:00|5116.28|5116.28|5116.58|5116.58|5118.41|5118.41|5109.91|5109.91|0
1593675900000|2020-07-02 07:45:00|5117.96|5117.96|5112.54|5112.54|5118.41|5118.41|5110.4|5110.4|0
1593676200000|2020-07-02 07:50:00|5112.4|5112.4|5109.34|5109.34|5113.03|5113.03|5106.8|5106.8|0
1593676500000|2020-07-02 07:55:00|5109.58|5109.58|5109.95|5109.95|5111.69|5111.69|5106.67|5106.67|0
1593676800000|2020-07-02 08:00:00|5110.18|5110.18|5104.24|5104.24|5113.81|5113.81|5104.24|5104.24|0
1593677100000|2020-07-02 08:05:00|5105.61|5105.61|5110.52|5110.52|5110.52|5110.52|5104.52|5104.52|0
1593677400000|2020-07-02 08:10:00|5109.83|5109.83|5092.22|5092.22|5110.56|5110.56|5092.22|5092.22|0
1593677700000|2020-07-02 08:15:00|5093.6|5093.6|5091.4|5091.4|5093.6|5093.6|5087.63|5087.63|0
1593678000000|2020-07-02 08:20:00|5091.34|5091.34|5093.07|5093.07|5095.26|5095.26|5090.8|5090.8|0
1593678300000|2020-07-02 08:25:00|5092.93|5092.93|5088.04|5088.04|5094.47|5094.47|5084.69|5084.69|0
1593678600000|2020-07-02 08:30:00|5088.22|5088.22|5076.36|5076.36|5089.59|5089.59|5075.67|5075.67|0
1593678900000|2020-07-02 08:35:00|5077.05|5077.05|5073.16|5073.16|5080.21|5080.21|5073.16|5073.16|0
1593679200000|2020-07-02 08:40:00|5072.47|5072.47|5072.63|5072.63|5074.97|5074.97|5071.44|5071.44|0
1593679500000|2020-07-02 08:45:00|5072.42|5072.42|5070.54|5070.54|5073.95|5073.95|5067.5|5067.5|0
1593679800000|2020-07-02 08:50:00|5070.33|5070.33|5079.6|5079.6|5082.58|5082.58|5070.33|5070.33|0
1593680100000|2020-07-02 08:55:00|5080.01|5080.01|5092.43|5092.43|5094.68|5094.68|5080.01|5080.01|0
1593680400000|2020-07-02 09:00:00|5093.12|5093.12|5096.07|5096.07|5096.07|5096.07|5087.67|5087.67|0
1593680700000|2020-07-02 09:05:00|5096.48|5096.48|5092.95|5092.95|5097.64|5097.64|5091.09|5091.09|0
1593681000000|2020-07-02 09:10:00|5092.26|5092.26|5095.87|5095.87|5097.3|5097.3|5091.53|5091.53|0
1593681300000|2020-07-02 09:15:00|5096|5096|5089.79|5089.79|5096|5096|5088.81|5088.81|0
1593681600000|2020-07-02 09:20:00|5089.96|5089.96|5086.37|5086.37|5089.96|5089.96|5083.04|5083.04|0
1593681900000|2020-07-02 09:25:00|5087.06|5087.06|5093.85|5093.85|5094.54|5094.54|5082.2|5082.2|0
1593682200000|2020-07-02 09:30:00|5093.17|5093.17|5091.58|5091.58|5094.75|5094.75|5090.97|5090.97|0
1593682500000|2020-07-02 09:35:00|5092.96|5092.96|5096.81|5096.81|5096.81|5096.81|5092.09|5092.09|0
1593682800000|2020-07-02 09:40:00|5097.28|5097.28|5096.33|5096.33|5101.8|5101.8|5095.23|5095.23|0
1593683100000|2020-07-02 09:45:00|5095.65|5095.65|5098.47|5098.47|5100.24|5100.24|5095.65|5095.65|0
1593683400000|2020-07-02 09:50:00|5098.53|5098.53|5100.78|5100.78|5101.42|5101.42|5098.53|5098.53|0
1593683700000|2020-07-02 09:55:00|5100.66|5100.66|5097.92|5097.92|5100.66|5100.66|5097.92|5097.92|0
1593684000000|2020-07-02 10:00:00|5097.72|5097.72|5091.51|5091.51|5099.15|5099.15|5091.51|5091.51|0
1593684300000|2020-07-02 10:05:00|5092.88|5092.88|5084.76|5084.76|5092.88|5092.88|5082.81|5082.81|0
1593684600000|2020-07-02 10:10:00|5084.08|5084.08|5082.67|5082.67|5085.17|5085.17|5079.73|5079.73|0
1593684900000|2020-07-02 10:15:00|5082.78|5082.78|5075.81|5075.81|5082.78|5082.78|5075.35|5075.35|0
1593685200000|2020-07-02 10:20:00|5075.92|5075.92|5076.32|5076.32|5080.12|5080.12|5074.42|5074.42|0
1593685500000|2020-07-02 10:25:00|5076.18|5076.18|5073.68|5073.68|5078.42|5078.42|5072.48|5072.48|0
1593685800000|2020-07-02 10:30:00|5072.99|5072.99|5074.21|5074.21|5075.61|5075.61|5072.36|5072.36|0
1593686100000|2020-07-02 10:35:00|5074.5|5074.5|5075.3|5075.3|5076.77|5076.77|5073.55|5073.55|0
1593686400000|2020-07-02 10:40:00|5075.47|5075.47|5077.69|5077.69|5078.38|5078.38|5075.42|5075.42|0
1593686700000|2020-07-02 10:45:00|5078.16|5078.16|5084.18|5084.18|5085.01|5085.01|5078.16|5078.16|0
1593687000000|2020-07-02 10:50:00|5084.04|5084.04|5083.06|5083.06|5086.77|5086.77|5083.06|5083.06|0
1593687300000|2020-07-02 10:55:00|5082.86|5082.86|5094.16|5094.16|5094.16|5094.16|5082.72|5082.72|0
1593687600000|2020-07-02 11:00:00|5095.56|5095.56|5092.36|5092.36|5102.57|5102.57|5092.36|5092.36|0
1593687900000|2020-07-02 11:05:00|5092.13|5092.13|5093.74|5093.74|5094.46|5094.46|5089.52|5089.52|0
1593688200000|2020-07-02 11:10:00|5093.95|5093.95|5100.92|5100.92|5102.52|5102.52|5093.95|5093.95|0
1593688500000|2020-07-02 11:15:00|5101.61|5101.61|5103.73|5103.73|5103.84|5103.84|5100.29|5100.29|0
1593688800000|2020-07-02 11:20:00|5103.78|5103.78|5108.88|5108.88|5108.88|5108.88|5103.78|5103.78|0
1593689100000|2020-07-02 11:25:00|5108.94|5108.94|5105.54|5105.54|5110.89|5110.89|5104.16|5104.16|0
1593689400000|2020-07-02 11:30:00|5105.19|5105.19|5102.6|5102.6|5105.79|5105.79|5101.91|5101.91|0
1593689700000|2020-07-02 11:35:00|5101.91|5101.91|5095.65|5095.65|5102.33|5102.33|5095.52|5095.52|0
1593690000000|2020-07-02 11:40:00|5097.72|5097.72|5103.75|5103.75|5103.75|5103.75|5097.72|5097.72|0
1593690300000|2020-07-02 11:45:00|5103.06|5103.06|5103.65|5103.65|5105.26|5105.26|5102.25|5102.25|0
1593690600000|2020-07-02 11:50:00|5103.59|5103.59|5101.92|5101.92|5105.92|5105.92|5101.38|5101.38|0
1593690900000|2020-07-02 11:55:00|5101.8|5101.8|5101.15|5101.15|5102.32|5102.32|5099.97|5099.97|0
1593691200000|2020-07-02 12:00:00|5101.09|5101.09|5099.39|5099.39|5101.65|5101.65|5096.92|5096.92|0
1593691500000|2020-07-02 12:05:00|5099.34|5099.34|5105.29|5105.29|5105.29|5105.29|5099.34|5099.34|0
1593691800000|2020-07-02 12:10:00|5106.66|5106.66|5110.56|5110.56|5110.56|5110.56|5104.25|5104.25|0
1593692100000|2020-07-02 12:15:00|5110.5|5110.5|5111.63|5111.63|5111.75|5111.75|5107.44|5107.44|0
1593692400000|2020-07-02 12:20:00|5111.4|5111.4|5116.69|5116.69|5116.69|5116.69|5111|5111|0
1593692700000|2020-07-02 12:25:00|5116|5116|5110.49|5110.49|5116.27|5116.27|5108.06|5108.06|0
1593693000000|2020-07-02 12:30:00|5109.8|5109.8|5114.34|5114.34|5123.54|5123.54|5109.8|5109.8|0
1593693300000|2020-07-02 12:35:00|5114.4|5114.4|5113.58|5113.58|5114.4|5114.4|5109.89|5109.89|0
1593693600000|2020-07-02 12:40:00|5112.89|5112.89|5114.78|5114.78|5116.85|5116.85|5112.89|5112.89|0
1593693900000|2020-07-02 12:45:00|5114.83|5114.83|5120.01|5120.01|5122.37|5122.37|5114.78|5114.78|0
1593694200000|2020-07-02 12:50:00|5119.33|5119.33|5130.46|5130.46|5133.09|5133.09|5119.33|5119.33|0
1593694500000|2020-07-02 12:55:00|5130.67|5130.67|5131.53|5131.53|5139.49|5139.49|5128.53|5128.53|0
1593694800000|2020-07-02 13:00:00|5130.84|5130.84|5130.43|5130.43|5133.59|5133.59|5128.33|5128.33|0
1593695100000|2020-07-02 13:05:00|5129.75|5129.75|5131.05|5131.05|5131.5|5131.5|5128.81|5128.81|0
1593695400000|2020-07-02 13:10:00|5131.74|5131.74|5126.88|5126.88|5136.33|5136.33|5126.88|5126.88|0
1593695700000|2020-07-02 13:15:00|5127.56|5127.56|5126.23|5126.23|5128.36|5128.36|5122.27|5122.27|0
1593696000000|2020-07-02 13:20:00|5125.76|5125.76|5121.6|5121.6|5126.57|5126.57|5120.09|5120.09|0
1593696300000|2020-07-02 13:25:00|5121.47|5121.47|5110.22|5110.22|5124.78|5124.78|5110.22|5110.22|0
1593696600000|2020-07-02 13:30:00|5110.91|5110.91|5109.65|5109.65|5123.02|5123.02|5108.28|5108.28|0
1593696900000|2020-07-02 13:35:00|5110.34|5110.34|5106.15|5106.15|5111.36|5111.36|5098.17|5098.17|0
1593697200000|2020-07-02 13:40:00|5106.84|5106.84|5098.96|5098.96|5106.84|5106.84|5098.39|5098.39|0
1593697500000|2020-07-02 13:45:00|5099.64|5099.64|5106.2|5106.2|5111.01|5111.01|5099.19|5099.19|0
1593697800000|2020-07-02 13:50:00|5106.14|5106.14|5111.42|5111.42|5111.44|5111.44|5102.11|5102.11|0
1593698100000|2020-07-02 13:55:00|5112.1|5112.1|5113.22|5113.22|5114.55|5114.55|5110.26|5110.26|0
1593698400000|2020-07-02 14:00:00|5113.08|5113.08|5114.04|5114.04|5115.95|5115.95|5112.27|5112.27|0
1593698700000|2020-07-02 14:05:00|5113.9|5113.9|5116.29|5116.29|5118.1|5118.1|5113.44|5113.44|0
1593699000000|2020-07-02 14:10:00|5116.97|5116.97|5111.11|5111.11|5118.05|5118.05|5110.19|5110.19|0
1593699300000|2020-07-02 14:15:00|5112.49|5112.49|5114.35|5114.35|5120.35|5120.35|5112.49|5112.49|0
1593699600000|2020-07-02 14:20:00|5115.04|5115.04|5108.74|5108.74|5115.86|5115.86|5107.95|5107.95|0
1593699900000|2020-07-02 14:25:00|5108.95|5108.95|5109.58|5109.58|5110.8|5110.8|5106.84|5106.84|0
1593700200000|2020-07-02 14:30:00|5108.89|5108.89|5113.67|5113.67|5115.8|5115.8|5107.65|5107.65|0
1593700500000|2020-07-02 14:35:00|5113.79|5113.79|5121.82|5121.82|5123.1|5123.1|5113.1|5113.1|0
1593700800000|2020-07-02 14:40:00|5121.14|5121.14|5122.15|5122.15|5125.09|5125.09|5118.64|5118.64|0
1593701100000|2020-07-02 14:45:00|5121.88|5121.88|5131.83|5131.83|5131.83|5131.83|5121.8|5121.8|0
1593701400000|2020-07-02 14:50:00|5130.45|5130.45|5123.29|5123.29|5132.35|5132.35|5123.06|5123.06|0
1593701700000|2020-07-02 14:55:00|5122.6|5122.6|5117.29|5117.29|5122.88|5122.88|5116.94|5116.94|0
1593702000000|2020-07-02 15:00:00|5117.23|5117.23|5110.56|5110.56|5119.02|5119.02|5109.88|5109.88|0
1593702300000|2020-07-02 15:05:00|5109.19|5109.19|5117.73|5117.73|5118.98|5118.98|5108.63|5108.63|0
1593702600000|2020-07-02 15:10:00|5117.5|5117.5|5117.16|5117.16|5118.51|5118.51|5113.99|5113.99|0
1593702900000|2020-07-02 15:15:00|5116.99|5116.99|5124.43|5124.43|5124.83|5124.83|5116.99|5116.99|0
1593703200000|2020-07-02 15:20:00|5124.17|5124.17|5127.91|5127.91|5127.95|5127.95|5123.6|5123.6|0
1593703500000|2020-07-02 15:25:00|5128.6|5128.6|5127.64|5127.64|5129.72|5129.72|5123.03|5123.03|0
1593760500000|2020-07-03 07:15:00|5127.43|5127.43|5121.74|5121.74|5128.81|5128.81|5119.75|5119.75|0
1593760800000|2020-07-03 07:20:00|5121.33|5121.33|5128.17|5128.17|5131.14|5131.14|5121.33|5121.33|0
1593761100000|2020-07-03 07:25:00|5128.92|5128.92|5127.78|5127.78|5136.07|5136.07|5127.78|5127.78|0
1593761400000|2020-07-03 07:30:00|5128.46|5128.46|5133.28|5133.28|5133.28|5133.28|5127.34|5127.34|0
1593761700000|2020-07-03 07:35:00|5132.59|5132.59|5132.42|5132.42|5136.2|5136.2|5130.05|5130.05|0
1593762000000|2020-07-03 07:40:00|5132.94|5132.94|5133.11|5133.11|5135.57|5135.57|5132.94|5132.94|0
1593762300000|2020-07-03 07:45:00|5133.8|5133.8|5131.21|5131.21|5134.87|5134.87|5131.05|5131.05|0
1593762600000|2020-07-03 07:50:00|5131.61|5131.61|5132.61|5132.61|5133.75|5133.75|5131.24|5131.24|0
1593762900000|2020-07-03 07:55:00|5132.14|5132.14|5130.28|5130.28|5132.9|5132.9|5129.59|5129.59|0
1593763200000|2020-07-03 08:00:00|5129.87|5129.87|5123.38|5123.38|5129.87|5129.87|5123.38|5123.38|0
1593763500000|2020-07-03 08:05:00|5122.69|5122.69|5121.71|5121.71|5124.54|5124.54|5117.69|5117.69|0
1593763800000|2020-07-03 08:10:00|5121.65|5121.65|5120.98|5120.98|5122.34|5122.34|5116.99|5116.99|0
1593764100000|2020-07-03 08:15:00|5120.69|5120.69|5121.84|5121.84|5122.11|5122.11|5117.58|5117.58|0
1593764400000|2020-07-03 08:20:00|5121.58|5121.58|5118.77|5118.77|5121.58|5121.58|5117.68|5117.68|0
1593764700000|2020-07-03 08:25:00|5119.11|5119.11|5113.71|5113.71|5120.49|5120.49|5112.34|5112.34|0
1593765000000|2020-07-03 08:30:00|5114.4|5114.4|5118.91|5118.91|5118.91|5118.91|5112.74|5112.74|0
1593765300000|2020-07-03 08:35:00|5119.6|5119.6|5120.38|5120.38|5120.86|5120.86|5117.9|5117.9|0
1593765600000|2020-07-03 08:40:00|5120.11|5120.11|5123.36|5123.36|5123.36|5123.36|5119.69|5119.69|0
1593765900000|2020-07-03 08:45:00|5123.83|5123.83|5122.38|5122.38|5124.08|5124.08|5122.15|5122.15|0
1593766200000|2020-07-03 08:50:00|5122.59|5122.59|5126.36|5126.36|5126.45|5126.45|5120.81|5120.81|0
1593766500000|2020-07-03 08:55:00|5126.41|5126.41|5121.59|5121.59|5126.41|5126.41|5121.59|5121.59|0
1593766800000|2020-07-03 09:00:00|5121.65|5121.65|5121.66|5121.66|5123.72|5123.72|5120.51|5120.51|0
1593767100000|2020-07-03 09:05:00|5120.57|5120.57|5106.67|5106.67|5120.57|5120.57|5106.32|5106.32|0
1593767400000|2020-07-03 09:10:00|5105.98|5105.98|5101.64|5101.64|5105.98|5105.98|5097.27|5097.27|0
1593767700000|2020-07-03 09:15:00|5101.53|5101.53|5102.31|5102.31|5104.9|5104.9|5100.84|5100.84|0
1593768000000|2020-07-03 09:20:00|5101.63|5101.63|5101.52|5101.52|5103.78|5103.78|5100.84|5100.84|0
1593768300000|2020-07-03 09:25:00|5101.73|5101.73|5096.67|5096.67|5103.54|5103.54|5096.67|5096.67|0
1593768600000|2020-07-03 09:30:00|5096.72|5096.72|5095.13|5095.13|5096.72|5096.72|5093.65|5093.65|0
1593768900000|2020-07-03 09:35:00|5094.9|5094.9|5099.92|5099.92|5099.92|5099.92|5094.21|5094.21|0
1593769200000|2020-07-03 09:40:00|5101.29|5101.29|5100.12|5100.12|5101.29|5101.29|5098.74|5098.74|0
1593769500000|2020-07-03 09:45:00|5099.08|5099.08|5089.86|5089.86|5099.37|5099.37|5088.94|5088.94|0
1593769800000|2020-07-03 09:50:00|5089.97|5089.97|5090.82|5090.82|5094.97|5094.97|5089.97|5089.97|0
1593770100000|2020-07-03 09:55:00|5091.22|5091.22|5091.05|5091.05|5092.1|5092.1|5089.08|5089.08|0
1593770400000|2020-07-03 10:00:00|5090.36|5090.36|5090.94|5090.94|5091.8|5091.8|5083.16|5083.16|0
1593770700000|2020-07-03 10:05:00|5089.56|5089.56|5086.99|5086.99|5089.56|5089.56|5083.56|5083.56|0
1593771000000|2020-07-03 10:10:00|5086.85|5086.85|5082.94|5082.94|5086.85|5086.85|5082.94|5082.94|0
1593771300000|2020-07-03 10:15:00|5082.25|5082.25|5081.75|5081.75|5084.96|5084.96|5079.21|5079.21|0
1593771600000|2020-07-03 10:20:00|5081.39|5081.39|5074.94|5074.94|5081.39|5081.39|5074.94|5074.94|0
1593771900000|2020-07-03 10:25:00|5075.45|5075.45|5088.18|5088.18|5088.18|5088.18|5075.45|5075.45|0
1593772200000|2020-07-03 10:30:00|5088.31|5088.31|5088.26|5088.26|5088.58|5088.58|5085.46|5085.46|0
1593772500000|2020-07-03 10:35:00|5088.4|5088.4|5089.43|5089.43|5089.74|5089.74|5087.44|5087.44|0
1593772800000|2020-07-03 10:40:00|5089.71|5089.71|5090.18|5090.18|5091.27|5091.27|5089.14|5089.14|0
1593773100000|2020-07-03 10:45:00|5089.71|5089.71|5087.91|5087.91|5090.61|5090.61|5086.88|5086.88|0
1593773400000|2020-07-03 10:50:00|5088.12|5088.12|5083.23|5083.23|5088.12|5088.12|5083.23|5083.23|0
1593773700000|2020-07-03 10:55:00|5083.03|5083.03|5082.73|5082.73|5083.09|5083.09|5080.96|5080.96|0
1593774000000|2020-07-03 11:00:00|5083.25|5083.25|5080.5|5080.5|5086.82|5086.82|5079.81|5079.81|0
1593774300000|2020-07-03 11:05:00|5081.18|5081.18|5080.45|5080.45|5081.18|5081.18|5078.39|5078.39|0
1593774600000|2020-07-03 11:10:00|5081.14|5081.14|5080.39|5080.39|5082.1|5082.1|5079.11|5079.11|0
1593774900000|2020-07-03 11:15:00|5080.26|5080.26|5076.19|5076.19|5081.63|5081.63|5076.19|5076.19|0
1593775200000|2020-07-03 11:20:00|5076.43|5076.43|5077.41|5077.41|5079.41|5079.41|5076.04|5076.04|0
1593775500000|2020-07-03 11:25:00|5076.79|5076.79|5072.96|5072.96|5077.59|5077.59|5072.96|5072.96|0
1593775800000|2020-07-03 11:30:00|5073.65|5073.65|5076.3|5076.3|5076.3|5076.3|5072.74|5072.74|0
1593776100000|2020-07-03 11:35:00|5076.51|5076.51|5073.63|5073.63|5077.88|5077.88|5073.63|5073.63|0
1593776400000|2020-07-03 11:40:00|5072.94|5072.94|5073.12|5073.12|5073.8|5073.8|5072.43|5072.43|0
1593776700000|2020-07-03 11:45:00|5072.43|5072.43|5076.89|5076.89|5077.31|5077.31|5071.46|5071.46|0
1593777000000|2020-07-03 11:50:00|5076.66|5076.66|5073.31|5073.31|5076.66|5076.66|5073.24|5073.24|0
1593777300000|2020-07-03 11:55:00|5073.26|5073.26|5072.5|5072.5|5073.37|5073.37|5071.46|5071.46|0
1593777600000|2020-07-03 12:00:00|5072.36|5072.36|5065.66|5065.66|5072.36|5072.36|5063.55|5063.55|0
1593777900000|2020-07-03 12:05:00|5066.35|5066.35|5067|5067|5067.69|5067.69|5061.95|5061.95|0
1593778200000|2020-07-03 12:10:00|5066.74|5066.74|5067|5067|5068.11|5068.11|5065.72|5065.72|0
1593778500000|2020-07-03 12:15:00|5066.31|5066.31|5070.93|5070.93|5070.93|5070.93|5066.31|5066.31|0
1593778800000|2020-07-03 12:20:00|5071.61|5071.61|5074.35|5074.35|5074.35|5074.35|5070.47|5070.47|0
1593779100000|2020-07-03 12:25:00|5075.04|5075.04|5078.05|5078.05|5078.05|5078.05|5073.49|5073.49|0
1593779400000|2020-07-03 12:30:00|5078.75|5078.75|5078.72|5078.72|5079.4|5079.4|5078.37|5078.37|0
1593779700000|2020-07-03 12:35:00|5079.4|5079.4|5078.57|5078.57|5080.91|5080.91|5078.57|5078.57|0
1593780000000|2020-07-03 12:40:00|5078.45|5078.45|5072.96|5072.96|5078.45|5078.45|5072.96|5072.96|0
1593780300000|2020-07-03 12:45:00|5072.73|5072.73|5072.61|5072.61|5074.85|5074.85|5071.91|5071.91|0
1593780600000|2020-07-03 12:50:00|5072.14|5072.14|5072.53|5072.53|5072.53|5072.53|5070.48|5070.48|0
1593780900000|2020-07-03 12:55:00|5072.76|5072.76|5077.52|5077.52|5077.52|5077.52|5072.76|5072.76|0
1593781200000|2020-07-03 13:00:00|5077.05|5077.05|5077.58|5077.58|5077.58|5077.58|5075.75|5075.75|0
1593781500000|2020-07-03 13:05:00|5077.17|5077.17|5076.48|5076.48|5077.17|5077.17|5075.8|5075.8|0
1593781800000|2020-07-03 13:10:00|5077.17|5077.17|5075.87|5075.87|5078.57|5078.57|5075.87|5075.87|0
1593782100000|2020-07-03 13:15:00|5075.82|5075.82|5073.24|5073.24|5077.84|5077.84|5073.24|5073.24|0
1593782400000|2020-07-03 13:20:00|5073.35|5073.35|5072.49|5072.49|5074.67|5074.67|5069.74|5069.74|0
1593782700000|2020-07-03 13:25:00|5070.43|5070.43|5064.61|5064.61|5072.76|5072.76|5064.55|5064.55|0
1593783000000|2020-07-03 13:30:00|5065.3|5065.3|5069.52|5069.52|5073.49|5073.49|5065.3|5065.3|0
1593783300000|2020-07-03 13:35:00|5069.41|5069.41|5062.23|5062.23|5070.96|5070.96|5061.96|5061.96|0
1593783600000|2020-07-03 13:40:00|5061.54|5061.54|5057.61|5057.61|5061.54|5061.54|5056.81|5056.81|0
1593783900000|2020-07-03 13:45:00|5058.99|5058.99|5062.31|5062.31|5062.68|5062.68|5058.99|5058.99|0
1593784200000|2020-07-03 13:50:00|5062.04|5062.04|5060.78|5060.78|5063|5063|5058.49|5058.49|0
1593784500000|2020-07-03 13:55:00|5060.73|5060.73|5059.2|5059.2|5063.8|5063.8|5059.06|5059.06|0
1593784800000|2020-07-03 14:00:00|5058.99|5058.99|5066.01|5066.01|5066.01|5066.01|5058.99|5058.99|0
1593785100000|2020-07-03 14:05:00|5066.23|5066.23|5058.58|5058.58|5066.23|5066.23|5055.11|5055.11|0
1593785400000|2020-07-03 14:10:00|5057.89|5057.89|5058|5058|5058.58|5058.58|5056.04|5056.04|0
1593785700000|2020-07-03 14:15:00|5057.31|5057.31|5053.8|5053.8|5058|5058|5052.48|5052.48|0
1593786000000|2020-07-03 14:20:00|5053.69|5053.69|5053.17|5053.17|5054.97|5054.97|5051.68|5051.68|0
1593786300000|2020-07-03 14:25:00|5052.89|5052.89|5051.83|5051.83|5054.17|5054.17|5048.97|5048.97|0
1593786600000|2020-07-03 14:30:00|5051.31|5051.31|5045.14|5045.14|5052.52|5052.52|5045.14|5045.14|0
1593786900000|2020-07-03 14:35:00|5045.01|5045.01|5043.87|5043.87|5045.42|5045.42|5042.71|5042.71|0
1593787200000|2020-07-03 14:40:00|5044.55|5044.55|5045.35|5045.35|5045.95|5045.95|5043.42|5043.42|0
1593787500000|2020-07-03 14:45:00|5046.04|5046.04|5042.57|5042.57|5046.11|5046.11|5040.98|5040.98|0
1593787800000|2020-07-03 14:50:00|5042.86|5042.86|5041.24|5041.24|5043.55|5043.55|5041.24|5041.24|0
1593788100000|2020-07-03 14:55:00|5040.56|5040.56|5039.06|5039.06|5040.56|5040.56|5038.05|5038.05|0
1593788400000|2020-07-03 15:00:00|5038.71|5038.71|5040|5040|5040.23|5040.23|5035.02|5035.02|0
1593788700000|2020-07-03 15:05:00|5040.27|5040.27|5039.72|5039.72|5042.42|5042.42|5038.2|5038.2|0
1593789000000|2020-07-03 15:10:00|5039.43|5039.43|5032.81|5032.81|5039.54|5039.54|5032.81|5032.81|0
1593789300000|2020-07-03 15:15:00|5033.35|5033.35|5034.11|5034.11|5036.25|5036.25|5031.84|5031.84|0
1593789600000|2020-07-03 15:20:00|5033.42|5033.42|5031.53|5031.53|5036.71|5036.71|5031.53|5031.53|0
1593789900000|2020-07-03 15:25:00|5030.84|5030.84|5040.6|5040.6|5041.81|5041.81|5030.62|5030.62|0
1593760500000|2020-07-03 07:15:00|5127.43|5127.43|5121.74|5121.74|5128.81|5128.81|5119.75|5119.75|0
1593760800000|2020-07-03 07:20:00|5121.33|5121.33|5128.17|5128.17|5131.14|5131.14|5121.33|5121.33|0
1593761100000|2020-07-03 07:25:00|5128.92|5128.92|5127.78|5127.78|5136.07|5136.07|5127.78|5127.78|0
1593761400000|2020-07-03 07:30:00|5128.46|5128.46|5133.28|5133.28|5133.28|5133.28|5127.34|5127.34|0
1593761700000|2020-07-03 07:35:00|5132.59|5132.59|5132.42|5132.42|5136.2|5136.2|5130.05|5130.05|0
1593762000000|2020-07-03 07:40:00|5132.94|5132.94|5133.11|5133.11|5135.57|5135.57|5132.94|5132.94|0
1593762300000|2020-07-03 07:45:00|5133.8|5133.8|5131.21|5131.21|5134.87|5134.87|5131.05|5131.05|0
1593762600000|2020-07-03 07:50:00|5131.61|5131.61|5132.61|5132.61|5133.75|5133.75|5131.24|5131.24|0
1593762900000|2020-07-03 07:55:00|5132.14|5132.14|5130.28|5130.28|5132.9|5132.9|5129.59|5129.59|0
1593763200000|2020-07-03 08:00:00|5129.87|5129.87|5123.38|5123.38|5129.87|5129.87|5123.38|5123.38|0
1593763500000|2020-07-03 08:05:00|5122.69|5122.69|5121.71|5121.71|5124.54|5124.54|5117.69|5117.69|0
1593763800000|2020-07-03 08:10:00|5121.65|5121.65|5120.98|5120.98|5122.34|5122.34|5116.99|5116.99|0
1593764100000|2020-07-03 08:15:00|5120.69|5120.69|5121.84|5121.84|5122.11|5122.11|5117.58|5117.58|0
1593764400000|2020-07-03 08:20:00|5121.58|5121.58|5118.77|5118.77|5121.58|5121.58|5117.68|5117.68|0
1593764700000|2020-07-03 08:25:00|5119.11|5119.11|5113.71|5113.71|5120.49|5120.49|5112.34|5112.34|0
1593765000000|2020-07-03 08:30:00|5114.4|5114.4|5118.91|5118.91|5118.91|5118.91|5112.74|5112.74|0
1593765300000|2020-07-03 08:35:00|5119.6|5119.6|5120.38|5120.38|5120.86|5120.86|5117.9|5117.9|0
1593765600000|2020-07-03 08:40:00|5120.11|5120.11|5123.36|5123.36|5123.36|5123.36|5119.69|5119.69|0
1593765900000|2020-07-03 08:45:00|5123.83|5123.83|5122.38|5122.38|5124.08|5124.08|5122.15|5122.15|0
1593766200000|2020-07-03 08:50:00|5122.59|5122.59|5126.36|5126.36|5126.45|5126.45|5120.81|5120.81|0
1593766500000|2020-07-03 08:55:00|5126.41|5126.41|5121.59|5121.59|5126.41|5126.41|5121.59|5121.59|0
1593766800000|2020-07-03 09:00:00|5121.65|5121.65|5121.66|5121.66|5123.72|5123.72|5120.51|5120.51|0
1593767100000|2020-07-03 09:05:00|5120.57|5120.57|5106.67|5106.67|5120.57|5120.57|5106.32|5106.32|0
1593767400000|2020-07-03 09:10:00|5105.98|5105.98|5101.64|5101.64|5105.98|5105.98|5097.27|5097.27|0
1593767700000|2020-07-03 09:15:00|5101.53|5101.53|5102.31|5102.31|5104.9|5104.9|5100.84|5100.84|0
1593768000000|2020-07-03 09:20:00|5101.63|5101.63|5101.52|5101.52|5103.78|5103.78|5100.84|5100.84|0
1593768300000|2020-07-03 09:25:00|5101.73|5101.73|5096.67|5096.67|5103.54|5103.54|5096.67|5096.67|0
1593768600000|2020-07-03 09:30:00|5096.72|5096.72|5095.13|5095.13|5096.72|5096.72|5093.65|5093.65|0
1593768900000|2020-07-03 09:35:00|5094.9|5094.9|5099.92|5099.92|5099.92|5099.92|5094.21|5094.21|0
1593769200000|2020-07-03 09:40:00|5101.29|5101.29|5100.12|5100.12|5101.29|5101.29|5098.74|5098.74|0
1593769500000|2020-07-03 09:45:00|5099.08|5099.08|5089.86|5089.86|5099.37|5099.37|5088.94|5088.94|0
1593769800000|2020-07-03 09:50:00|5089.97|5089.97|5090.82|5090.82|5094.97|5094.97|5089.97|5089.97|0
1593770100000|2020-07-03 09:55:00|5091.22|5091.22|5091.05|5091.05|5092.1|5092.1|5089.08|5089.08|0
1593770400000|2020-07-03 10:00:00|5090.36|5090.36|5090.94|5090.94|5091.8|5091.8|5083.16|5083.16|0
1593770700000|2020-07-03 10:05:00|5089.56|5089.56|5086.99|5086.99|5089.56|5089.56|5083.56|5083.56|0
1593771000000|2020-07-03 10:10:00|5086.85|5086.85|5082.94|5082.94|5086.85|5086.85|5082.94|5082.94|0
1593771300000|2020-07-03 10:15:00|5082.25|5082.25|5081.75|5081.75|5084.96|5084.96|5079.21|5079.21|0
1593771600000|2020-07-03 10:20:00|5081.39|5081.39|5074.94|5074.94|5081.39|5081.39|5074.94|5074.94|0
1593771900000|2020-07-03 10:25:00|5075.45|5075.45|5088.18|5088.18|5088.18|5088.18|5075.45|5075.45|0
1593772200000|2020-07-03 10:30:00|5088.31|5088.31|5088.26|5088.26|5088.58|5088.58|5085.46|5085.46|0
1593772500000|2020-07-03 10:35:00|5088.4|5088.4|5089.43|5089.43|5089.74|5089.74|5087.44|5087.44|0
1593772800000|2020-07-03 10:40:00|5089.71|5089.71|5090.18|5090.18|5091.27|5091.27|5089.14|5089.14|0
1593773100000|2020-07-03 10:45:00|5089.71|5089.71|5087.91|5087.91|5090.61|5090.61|5086.88|5086.88|0
1593773400000|2020-07-03 10:50:00|5088.12|5088.12|5083.23|5083.23|5088.12|5088.12|5083.23|5083.23|0
1593773700000|2020-07-03 10:55:00|5083.03|5083.03|5082.73|5082.73|5083.09|5083.09|5080.96|5080.96|0
1593774000000|2020-07-03 11:00:00|5083.25|5083.25|5080.5|5080.5|5086.82|5086.82|5079.81|5079.81|0
1593774300000|2020-07-03 11:05:00|5081.18|5081.18|5080.45|5080.45|5081.18|5081.18|5078.39|5078.39|0
1593774600000|2020-07-03 11:10:00|5081.14|5081.14|5080.39|5080.39|5082.1|5082.1|5079.11|5079.11|0
1593774900000|2020-07-03 11:15:00|5080.26|5080.26|5076.19|5076.19|5081.63|5081.63|5076.19|5076.19|0
1593775200000|2020-07-03 11:20:00|5076.43|5076.43|5077.41|5077.41|5079.41|5079.41|5076.04|5076.04|0
1593775500000|2020-07-03 11:25:00|5076.79|5076.79|5072.96|5072.96|5077.59|5077.59|5072.96|5072.96|0
1593775800000|2020-07-03 11:30:00|5073.65|5073.65|5076.3|5076.3|5076.3|5076.3|5072.74|5072.74|0
1593776100000|2020-07-03 11:35:00|5076.51|5076.51|5073.63|5073.63|5077.88|5077.88|5073.63|5073.63|0
1593776400000|2020-07-03 11:40:00|5072.94|5072.94|5073.12|5073.12|5073.8|5073.8|5072.43|5072.43|0
1593776700000|2020-07-03 11:45:00|5072.43|5072.43|5076.89|5076.89|5077.31|5077.31|5071.46|5071.46|0
1593777000000|2020-07-03 11:50:00|5076.66|5076.66|5073.31|5073.31|5076.66|5076.66|5073.24|5073.24|0
1593777300000|2020-07-03 11:55:00|5073.26|5073.26|5072.5|5072.5|5073.37|5073.37|5071.46|5071.46|0
1593777600000|2020-07-03 12:00:00|5072.36|5072.36|5065.66|5065.66|5072.36|5072.36|5063.55|5063.55|0
1593777900000|2020-07-03 12:05:00|5066.35|5066.35|5067|5067|5067.69|5067.69|5061.95|5061.95|0
1593778200000|2020-07-03 12:10:00|5066.74|5066.74|5067|5067|5068.11|5068.11|5065.72|5065.72|0
1593778500000|2020-07-03 12:15:00|5066.31|5066.31|5070.93|5070.93|5070.93|5070.93|5066.31|5066.31|0
1593778800000|2020-07-03 12:20:00|5071.61|5071.61|5074.35|5074.35|5074.35|5074.35|5070.47|5070.47|0
1593779100000|2020-07-03 12:25:00|5075.04|5075.04|5078.05|5078.05|5078.05|5078.05|5073.49|5073.49|0
1593779400000|2020-07-03 12:30:00|5078.75|5078.75|5078.72|5078.72|5079.4|5079.4|5078.37|5078.37|0
1593779700000|2020-07-03 12:35:00|5079.4|5079.4|5078.57|5078.57|5080.91|5080.91|5078.57|5078.57|0
1593780000000|2020-07-03 12:40:00|5078.45|5078.45|5072.96|5072.96|5078.45|5078.45|5072.96|5072.96|0
1593780300000|2020-07-03 12:45:00|5072.73|5072.73|5072.61|5072.61|5074.85|5074.85|5071.91|5071.91|0
1593780600000|2020-07-03 12:50:00|5072.14|5072.14|5072.53|5072.53|5072.53|5072.53|5070.48|5070.48|0
1593780900000|2020-07-03 12:55:00|5072.76|5072.76|5077.52|5077.52|5077.52|5077.52|5072.76|5072.76|0
1593781200000|2020-07-03 13:00:00|5077.05|5077.05|5077.58|5077.58|5077.58|5077.58|5075.75|5075.75|0
1593781500000|2020-07-03 13:05:00|5077.17|5077.17|5076.48|5076.48|5077.17|5077.17|5075.8|5075.8|0
1593781800000|2020-07-03 13:10:00|5077.17|5077.17|5075.87|5075.87|5078.57|5078.57|5075.87|5075.87|0
1593782100000|2020-07-03 13:15:00|5075.82|5075.82|5073.24|5073.24|5077.84|5077.84|5073.24|5073.24|0
1593782400000|2020-07-03 13:20:00|5073.35|5073.35|5072.49|5072.49|5074.67|5074.67|5069.74|5069.74|0
1593782700000|2020-07-03 13:25:00|5070.43|5070.43|5064.61|5064.61|5072.76|5072.76|5064.55|5064.55|0
1593783000000|2020-07-03 13:30:00|5065.3|5065.3|5069.52|5069.52|5073.49|5073.49|5065.3|5065.3|0
1593783300000|2020-07-03 13:35:00|5069.41|5069.41|5062.23|5062.23|5070.96|5070.96|5061.96|5061.96|0
1593783600000|2020-07-03 13:40:00|5061.54|5061.54|5057.61|5057.61|5061.54|5061.54|5056.81|5056.81|0
1593783900000|2020-07-03 13:45:00|5058.99|5058.99|5062.31|5062.31|5062.68|5062.68|5058.99|5058.99|0
1593784200000|2020-07-03 13:50:00|5062.04|5062.04|5060.78|5060.78|5063|5063|5058.49|5058.49|0
1593784500000|2020-07-03 13:55:00|5060.73|5060.73|5059.2|5059.2|5063.8|5063.8|5059.06|5059.06|0
1593784800000|2020-07-03 14:00:00|5058.99|5058.99|5066.01|5066.01|5066.01|5066.01|5058.99|5058.99|0
1593785100000|2020-07-03 14:05:00|5066.23|5066.23|5058.58|5058.58|5066.23|5066.23|5055.11|5055.11|0
1593785400000|2020-07-03 14:10:00|5057.89|5057.89|5058|5058|5058.58|5058.58|5056.04|5056.04|0
1593785700000|2020-07-03 14:15:00|5057.31|5057.31|5053.8|5053.8|5058|5058|5052.48|5052.48|0
1593786000000|2020-07-03 14:20:00|5053.69|5053.69|5053.17|5053.17|5054.97|5054.97|5051.68|5051.68|0
1593786300000|2020-07-03 14:25:00|5052.89|5052.89|5051.83|5051.83|5054.17|5054.17|5048.97|5048.97|0
1593786600000|2020-07-03 14:30:00|5051.31|5051.31|5045.14|5045.14|5052.52|5052.52|5045.14|5045.14|0
1593786900000|2020-07-03 14:35:00|5045.01|5045.01|5043.87|5043.87|5045.42|5045.42|5042.71|5042.71|0
1593787200000|2020-07-03 14:40:00|5044.55|5044.55|5045.35|5045.35|5045.95|5045.95|5043.42|5043.42|0
1593787500000|2020-07-03 14:45:00|5046.04|5046.04|5042.57|5042.57|5046.11|5046.11|5040.98|5040.98|0
1593787800000|2020-07-03 14:50:00|5042.86|5042.86|5041.24|5041.24|5043.55|5043.55|5041.24|5041.24|0
1593788100000|2020-07-03 14:55:00|5040.56|5040.56|5039.06|5039.06|5040.56|5040.56|5038.05|5038.05|0
1593788400000|2020-07-03 15:00:00|5038.71|5038.71|5040|5040|5040.23|5040.23|5035.02|5035.02|0
1593788700000|2020-07-03 15:05:00|5040.27|5040.27|5039.72|5039.72|5042.42|5042.42|5038.2|5038.2|0
1593789000000|2020-07-03 15:10:00|5039.43|5039.43|5032.81|5032.81|5039.54|5039.54|5032.81|5032.81|0
1593789300000|2020-07-03 15:15:00|5033.35|5033.35|5034.11|5034.11|5036.25|5036.25|5031.84|5031.84|0
1593789600000|2020-07-03 15:20:00|5033.42|5033.42|5031.53|5031.53|5036.71|5036.71|5031.53|5031.53|0
1593789900000|2020-07-03 15:25:00|5030.84|5030.84|5040.6|5040.6|5041.81|5041.81|5030.62|5030.62|0
1594019700000|2020-07-06 07:15:00|5087.22|5087.22|5107.84|5107.84|5107.84|5107.84|5085.84|5085.84|0
1594020000000|2020-07-06 07:20:00|5108.18|5108.18|5102.85|5102.85|5111.14|5111.14|5101.85|5101.85|0
1594020300000|2020-07-06 07:25:00|5103.54|5103.54|5108.49|5108.49|5108.86|5108.86|5098.71|5098.71|0
1594020600000|2020-07-06 07:30:00|5110.55|5110.55|5109.89|5109.89|5112.31|5112.31|5106.66|5106.66|0
1594020900000|2020-07-06 07:35:00|5109.2|5109.2|5101.29|5101.29|5109.41|5109.41|5101.23|5101.23|0
1594021200000|2020-07-06 07:40:00|5101.56|5101.56|5107.23|5107.23|5112.24|5112.24|5101.56|5101.56|0
1594021500000|2020-07-06 07:45:00|5106.54|5106.54|5101.81|5101.81|5106.54|5106.54|5100.51|5100.51|0
1594021800000|2020-07-06 07:50:00|5100.88|5100.88|5109.49|5109.49|5109.64|5109.64|5100.88|5100.88|0
1594022100000|2020-07-06 07:55:00|5109.6|5109.6|5108.4|5108.4|5110.69|5110.69|5106.71|5106.71|0
1594022400000|2020-07-06 08:00:00|5107.03|5107.03|5111.37|5111.37|5113.23|5113.23|5105.71|5105.71|0
1594022700000|2020-07-06 08:05:00|5110.68|5110.68|5106.91|5106.91|5111.54|5111.54|5106.21|5106.21|0
1594023000000|2020-07-06 08:10:00|5107.6|5107.6|5105.69|5105.69|5109.39|5109.39|5103.31|5103.31|0
1594023300000|2020-07-06 08:15:00|5107.06|5107.06|5107.85|5107.85|5108.64|5108.64|5104.78|5104.78|0
1594023600000|2020-07-06 08:20:00|5108.54|5108.54|5107.04|5107.04|5114.55|5114.55|5106.41|5106.41|0
1594023900000|2020-07-06 08:25:00|5105.67|5105.67|5104.59|5104.59|5105.92|5105.92|5103.65|5103.65|0
1594024200000|2020-07-06 08:30:00|5105.28|5105.28|5106.73|5106.73|5108.08|5108.08|5104.47|5104.47|0
1594024500000|2020-07-06 08:35:00|5107.42|5107.42|5096.8|5096.8|5107.42|5107.42|5096.68|5096.68|0
1594024800000|2020-07-06 08:40:00|5097.48|5097.48|5101.7|5101.7|5101.7|5101.7|5096.34|5096.34|0
1594025100000|2020-07-06 08:45:00|5101.97|5101.97|5101.82|5101.82|5106.35|5106.35|5101.68|5101.68|0
1594025400000|2020-07-06 08:50:00|5102.5|5102.5|5097.61|5097.61|5103.44|5103.44|5096.92|5096.92|0
1594025700000|2020-07-06 08:55:00|5097.81|5097.81|5092.89|5092.89|5099.19|5099.19|5092.89|5092.89|0
1594026000000|2020-07-06 09:00:00|5092.63|5092.63|5080.47|5080.47|5092.63|5092.63|5079.55|5079.55|0
1594026300000|2020-07-06 09:05:00|5079.78|5079.78|5070.2|5070.2|5079.91|5079.91|5069.51|5069.51|0
1594026600000|2020-07-06 09:10:00|5069.51|5069.51|5066.87|5066.87|5069.51|5069.51|5066.14|5066.14|0
1594026900000|2020-07-06 09:15:00|5068.24|5068.24|5072.08|5072.08|5074.14|5074.14|5067.71|5067.71|0
1594027200000|2020-07-06 09:20:00|5070.01|5070.01|5072.21|5072.21|5073.79|5073.79|5069.41|5069.41|0
1594027500000|2020-07-06 09:25:00|5071.52|5071.52|5066.54|5066.54|5071.52|5071.52|5066.54|5066.54|0
1594027800000|2020-07-06 09:30:00|5067.11|5067.11|5071.75|5071.75|5072.43|5072.43|5066.23|5066.23|0
1594028100000|2020-07-06 09:35:00|5071.69|5071.69|5065.76|5065.76|5071.69|5071.69|5063.36|5063.36|0
1594028400000|2020-07-06 09:40:00|5065.88|5065.88|5066.01|5066.01|5067.31|5067.31|5065.67|5065.67|0
1594028700000|2020-07-06 09:45:00|5065.88|5065.88|5071.81|5071.81|5071.81|5071.81|5065.88|5065.88|0
1594029000000|2020-07-06 09:50:00|5072.21|5072.21|5077.55|5077.55|5078.52|5078.52|5072.21|5072.21|0
1594029300000|2020-07-06 09:55:00|5078.24|5078.24|5075.91|5075.91|5078.24|5078.24|5075.91|5075.91|0
1594029600000|2020-07-06 10:00:00|5074.53|5074.53|5077.92|5077.92|5079.83|5079.83|5073.67|5073.67|0
1594029900000|2020-07-06 10:05:00|5077.8|5077.8|5077.47|5077.47|5077.8|5077.8|5075.83|5075.83|0
1594030200000|2020-07-06 10:10:00|5077.6|5077.6|5080.26|5080.26|5080.26|5080.26|5076.73|5076.73|0
1594030500000|2020-07-06 10:15:00|5080.03|5080.03|5077.27|5077.27|5080.05|5080.05|5077.27|5077.27|0
1594030800000|2020-07-06 10:20:00|5078.64|5078.64|5081.23|5081.23|5081.4|5081.4|5078.64|5078.64|0
1594031100000|2020-07-06 10:25:00|5081.64|5081.64|5079.22|5079.22|5081.64|5081.64|5079.22|5079.22|0
1594031400000|2020-07-06 10:30:00|5079.11|5079.11|5076.4|5076.4|5079.11|5079.11|5076.4|5076.4|0
1594031700000|2020-07-06 10:35:00|5075.71|5075.71|5074.45|5074.45|5076.4|5076.4|5073.26|5073.26|0
1594032000000|2020-07-06 10:40:00|5074.25|5074.25|5075.79|5075.79|5076.71|5076.71|5073.98|5073.98|0
1594032300000|2020-07-06 10:45:00|5075.58|5075.58|5076.19|5076.19|5076.62|5076.62|5075.5|5075.5|0
1594032600000|2020-07-06 10:50:00|5076.06|5076.06|5081.1|5081.1|5081.1|5081.1|5076|5076|0
1594032900000|2020-07-06 10:55:00|5083.85|5083.85|5084.2|5084.2|5085.91|5085.91|5081.41|5081.41|0
1594033200000|2020-07-06 11:00:00|5085.14|5085.14|5080.73|5080.73|5086.83|5086.83|5079.76|5079.76|0
1594033500000|2020-07-06 11:05:00|5080.05|5080.05|5078.14|5078.14|5080.05|5080.05|5077.57|5077.57|0
1594033800000|2020-07-06 11:10:00|5078.25|5078.25|5078.01|5078.01|5079.81|5079.81|5076.32|5076.32|0
1594034100000|2020-07-06 11:15:00|5078.24|5078.24|5075.54|5075.54|5079.45|5079.45|5075.34|5075.34|0
1594034400000|2020-07-06 11:20:00|5075.49|5075.49|5072.29|5072.29|5075.62|5075.62|5072.11|5072.11|0
1594034700000|2020-07-06 11:25:00|5072.06|5072.06|5075.19|5075.19|5075.19|5075.19|5071.38|5071.38|0
1594035000000|2020-07-06 11:30:00|5074.78|5074.78|5074.95|5074.95|5076.97|5076.97|5074.64|5074.64|0
1594035300000|2020-07-06 11:35:00|5075.63|5075.63|5074.53|5074.53|5075.63|5075.63|5072.85|5072.85|0
1594035600000|2020-07-06 11:40:00|5074.25|5074.25|5072.17|5072.17|5074.85|5074.85|5072.17|5072.17|0
1594035900000|2020-07-06 11:45:00|5071.93|5071.93|5067.53|5067.53|5072.35|5072.35|5067.53|5067.53|0
1594036200000|2020-07-06 11:50:00|5067.19|5067.19|5070.82|5070.82|5070.96|5070.96|5067.19|5067.19|0
1594036500000|2020-07-06 11:55:00|5071.06|5071.06|5072.47|5072.47|5073.84|5073.84|5071.06|5071.06|0
1594036800000|2020-07-06 12:00:00|5072.27|5072.27|5075.33|5075.33|5075.33|5075.33|5072.27|5072.27|0
1594037100000|2020-07-06 12:05:00|5075.04|5075.04|5075.81|5075.81|5076.21|5076.21|5074.47|5074.47|0
1594037400000|2020-07-06 12:10:00|5075.6|5075.6|5078.36|5078.36|5079.05|5079.05|5074.71|5074.71|0
1594037700000|2020-07-06 12:15:00|5078.48|5078.48|5078.44|5078.44|5078.99|5078.99|5077.14|5077.14|0
1594038000000|2020-07-06 12:20:00|5078.57|5078.57|5081.95|5081.95|5085.5|5085.5|5078.3|5078.3|0
1594038300000|2020-07-06 12:25:00|5082.35|5082.35|5078.51|5078.51|5082.58|5082.58|5078.03|5078.03|0
1594038600000|2020-07-06 12:30:00|5078.75|5078.75|5078.34|5078.34|5078.8|5078.8|5077.65|5077.65|0
1594038900000|2020-07-06 12:35:00|5078.07|5078.07|5074.48|5074.48|5078.07|5078.07|5074.48|5074.48|0
1594039200000|2020-07-06 12:40:00|5074.25|5074.25|5073.18|5073.18|5074.25|5074.25|5072.7|5072.7|0
1594039500000|2020-07-06 12:45:00|5073.04|5073.04|5073.33|5073.33|5074.13|5074.13|5069.78|5069.78|0
1594039800000|2020-07-06 12:50:00|5073.46|5073.46|5070.04|5070.04|5075.52|5075.52|5069.35|5069.35|0
1594040100000|2020-07-06 12:55:00|5069.83|5069.83|5072.79|5072.79|5073.33|5073.33|5069.49|5069.49|0
1594040400000|2020-07-06 13:00:00|5072.11|5072.11|5066.91|5066.91|5072.11|5072.11|5066.91|5066.91|0
1594040700000|2020-07-06 13:05:00|5066.51|5066.51|5061.65|5061.65|5067.08|5067.08|5061.65|5061.65|0
1594041000000|2020-07-06 13:10:00|5061.44|5061.44|5055.35|5055.35|5061.63|5061.63|5055.12|5055.12|0
1594041300000|2020-07-06 13:15:00|5054.66|5054.66|5050.82|5050.82|5054.85|5054.85|5050.82|5050.82|0
1594041600000|2020-07-06 13:20:00|5050.93|5050.93|5046.78|5046.78|5051.68|5051.68|5045.41|5045.41|0
1594041900000|2020-07-06 13:25:00|5047.47|5047.47|5048.07|5048.07|5048.75|5048.75|5046.09|5046.09|0
1594042200000|2020-07-06 13:30:00|5048.01|5048.01|5062.75|5062.75|5062.75|5062.75|5047.15|5047.15|0
1594042500000|2020-07-06 13:35:00|5064.12|5064.12|5059.69|5059.69|5064.12|5064.12|5057.3|5057.3|0
1594042800000|2020-07-06 13:40:00|5059.75|5059.75|5057.33|5057.33|5063.86|5063.86|5055.33|5055.33|0
1594043100000|2020-07-06 13:45:00|5057.47|5057.47|5057.23|5057.23|5063.67|5063.67|5055.23|5055.23|0
1594043400000|2020-07-06 13:50:00|5057.36|5057.36|5054.75|5054.75|5058.05|5058.05|5052.7|5052.7|0
1594043700000|2020-07-06 13:55:00|5054.95|5054.95|5047.68|5047.68|5056.87|5056.87|5045.93|5045.93|0
1594044000000|2020-07-06 14:00:00|5048.36|5048.36|5046.38|5046.38|5056.29|5056.29|5044.74|5044.74|0
1594044300000|2020-07-06 14:05:00|5045.69|5045.69|5043.62|5043.62|5045.69|5045.69|5041.09|5041.09|0
1594044600000|2020-07-06 14:10:00|5043.75|5043.75|5047.72|5047.72|5050.7|5050.7|5039.49|5039.49|0
1594044900000|2020-07-06 14:15:00|5048.12|5048.12|5046.88|5046.88|5048.84|5048.84|5046.06|5046.06|0
1594045200000|2020-07-06 14:20:00|5046.61|5046.61|5041.57|5041.57|5047.35|5047.35|5041.57|5041.57|0
1594045500000|2020-07-06 14:25:00|5041.36|5041.36|5037.94|5037.94|5041.36|5041.36|5035.16|5035.16|0
1594045800000|2020-07-06 14:30:00|5037.67|5037.67|5034.97|5034.97|5038.51|5038.51|5034.83|5034.83|0
1594046100000|2020-07-06 14:35:00|5034.28|5034.28|5030.04|5030.04|5034.39|5034.39|5028.03|5028.03|0
1594046400000|2020-07-06 14:40:00|5030.73|5030.73|5029.72|5029.72|5031.59|5031.59|5028.14|5028.14|0
1594046700000|2020-07-06 14:45:00|5029.96|5029.96|5025.91|5025.91|5030.78|5030.78|5025.91|5025.91|0
1594047000000|2020-07-06 14:50:00|5025.22|5025.22|5034.98|5034.98|5036.55|5036.55|5025.01|5025.01|0
1594047300000|2020-07-06 14:55:00|5034.29|5034.29|5032.58|5032.58|5034.29|5034.29|5030.04|5030.04|0
1594047600000|2020-07-06 15:00:00|5032.86|5032.86|5031.71|5031.71|5036.8|5036.8|5031.71|5031.71|0
1594047900000|2020-07-06 15:05:00|5031.65|5031.65|5025.85|5025.85|5031.65|5031.65|5018.87|5018.87|0
1594048200000|2020-07-06 15:10:00|5025.16|5025.16|5028.68|5028.68|5030.63|5030.63|5023.55|5023.55|0
1594048500000|2020-07-06 15:15:00|5028.82|5028.82|5034.23|5034.23|5034.88|5034.88|5028.68|5028.68|0
1594048800000|2020-07-06 15:20:00|5034.29|5034.29|5038.17|5038.17|5039.58|5039.58|5033.68|5033.68|0
1594049100000|2020-07-06 15:25:00|5037.96|5037.96|5035.03|5035.03|5038.16|5038.16|5031.1|5031.1|0
1594106100000|2020-07-07 07:15:00|4968.5|4968.5|4963.33|4963.33|4970.36|4970.36|4963.13|4963.13|0
1594106400000|2020-07-07 07:20:00|4963.87|4963.87|4961.49|4961.49|4966.51|4966.51|4961.49|4961.49|0
1594106700000|2020-07-07 07:25:00|4960.12|4960.12|4969.36|4969.36|4969.43|4969.43|4959.65|4959.65|0
1594107000000|2020-07-07 07:30:00|4969.9|4969.9|4982.68|4982.68|4985.18|4985.18|4968.34|4968.34|0
1594107300000|2020-07-07 07:35:00|4981.99|4981.99|4987.55|4987.55|4990.3|4990.3|4981.65|4981.65|0
1594107600000|2020-07-07 07:40:00|4987.68|4987.68|4982.29|4982.29|4987.68|4987.68|4981.36|4981.36|0
1594107900000|2020-07-07 07:45:00|4983.66|4983.66|4983.59|4983.59|4985.2|4985.2|4982.49|4982.49|0
1594108200000|2020-07-07 07:50:00|4983.36|4983.36|4985.14|4985.14|4986.34|4986.34|4976.8|4976.8|0
1594108500000|2020-07-07 07:55:00|4985.82|4985.82|4987.53|4987.53|4988.1|4988.1|4982.51|4982.51|0
1594108800000|2020-07-07 08:00:00|4987.76|4987.76|4982.27|4982.27|4989.76|4989.76|4982.27|4982.27|0
1594109100000|2020-07-07 08:05:00|4981.98|4981.98|4982.03|4982.03|4984.3|4984.3|4981.35|4981.35|0
1594109400000|2020-07-07 08:10:00|4981.83|4981.83|4982.84|4982.84|4985.32|4985.32|4981.83|4981.83|0
1594109700000|2020-07-07 08:15:00|4982.15|4982.15|4981.16|4981.16|4984.21|4984.21|4979.7|4979.7|0
1594110000000|2020-07-07 08:20:00|4980.95|4980.95|4980.88|4980.88|4982.34|4982.34|4979.76|4979.76|0
1594110300000|2020-07-07 08:25:00|4980.71|4980.71|4975.54|4975.54|4980.71|4980.71|4975.54|4975.54|0
1594110600000|2020-07-07 08:30:00|4976.23|4976.23|4972.38|4972.38|4976.23|4976.23|4972.26|4972.26|0
1594110900000|2020-07-07 08:35:00|4972.17|4972.17|4972.44|4972.44|4972.55|4972.55|4967.81|4967.81|0
1594111200000|2020-07-07 08:40:00|4973.13|4973.13|4972.32|4972.32|4976.01|4976.01|4971.65|4971.65|0
1594111500000|2020-07-07 08:45:00|4972.1|4972.1|4970.01|4970.01|4972.1|4972.1|4970.01|4970.01|0
1594111800000|2020-07-07 08:50:00|4969.32|4969.32|4968.24|4968.24|4969.32|4969.32|4967.72|4967.72|0
1594112100000|2020-07-07 08:55:00|4967.55|4967.55|4966.87|4966.87|4968.79|4968.79|4966.18|4966.18|0
1594112400000|2020-07-07 09:00:00|4966.66|4966.66|4959.9|4959.9|4966.66|4966.66|4959.9|4959.9|0
1594112700000|2020-07-07 09:05:00|4959.67|4959.67|4954.93|4954.93|4959.67|4959.67|4953.95|4953.95|0
1594113000000|2020-07-07 09:10:00|4954.72|4954.72|4953.51|4953.51|4954.72|4954.72|4949.78|4949.78|0
1594113300000|2020-07-07 09:15:00|4953.74|4953.74|4952.5|4952.5|4956.82|4956.82|4952.5|4952.5|0
1594113600000|2020-07-07 09:20:00|4952.08|4952.08|4945.74|4945.74|4952.08|4952.08|4945.74|4945.74|0
1594113900000|2020-07-07 09:25:00|4945.47|4945.47|4952.49|4952.49|4953.57|4953.57|4944.78|4944.78|0
1594114200000|2020-07-07 09:30:00|4952.95|4952.95|4957.05|4957.05|4957.18|4957.18|4952.75|4952.75|0
1594114500000|2020-07-07 09:35:00|4956.84|4956.84|4951.06|4951.06|4957.35|4957.35|4951.06|4951.06|0
1594114800000|2020-07-07 09:40:00|4950.85|4950.85|4949.43|4949.43|4952.22|4952.22|4949.03|4949.03|0
1594115100000|2020-07-07 09:45:00|4950.12|4950.12|4947.29|4947.29|4951.04|4951.04|4946.95|4946.95|0
1594115400000|2020-07-07 09:50:00|4946.37|4946.37|4947.49|4947.49|4947.64|4947.64|4945.31|4945.31|0
1594115700000|2020-07-07 09:55:00|4947.32|4947.32|4955.22|4955.22|4955.22|4955.22|4947.15|4947.15|0
1594116000000|2020-07-07 10:00:00|4955.17|4955.17|4952.96|4952.96|4955.17|4955.17|4951.03|4951.03|0
1594116300000|2020-07-07 10:05:00|4953.13|4953.13|4954.34|4954.34|4954.51|4954.51|4950.78|4950.78|0
1594116600000|2020-07-07 10:10:00|4953.65|4953.65|4952.87|4952.87|4954.94|4954.94|4952.18|4952.18|0
1594116900000|2020-07-07 10:15:00|4952.66|4952.66|4938.61|4938.61|4952.66|4952.66|4937.59|4937.59|0
1594117200000|2020-07-07 10:20:00|4938.38|4938.38|4941.26|4941.26|4941.43|4941.43|4937.85|4937.85|0
1594117500000|2020-07-07 10:25:00|4941.95|4941.95|4944.61|4944.61|4944.61|4944.61|4941.49|4941.49|0
1594117800000|2020-07-07 10:30:00|4944.72|4944.72|4946.63|4946.63|4946.63|4946.63|4944.15|4944.15|0
1594118100000|2020-07-07 10:35:00|4946.76|4946.76|4950.78|4950.78|4952.42|4952.42|4946.07|4946.07|0
1594118400000|2020-07-07 10:40:00|4950.03|4950.03|4949.95|4949.95|4951.29|4951.29|4948.79|4948.79|0
1594118700000|2020-07-07 10:45:00|4949.54|4949.54|4947.8|4947.8|4949.54|4949.54|4945.26|4945.26|0
1594119000000|2020-07-07 10:50:00|4947.57|4947.57|4939.96|4939.96|4948.62|4948.62|4939.96|4939.96|0
1594119300000|2020-07-07 10:55:00|4939.91|4939.91|4939|4939|4942.58|4942.58|4937.42|4937.42|0
1594119600000|2020-07-07 11:00:00|4937.53|4937.53|4934.6|4934.6|4942.7|4942.7|4934.6|4934.6|0
1594119900000|2020-07-07 11:05:00|4933.91|4933.91|4940.3|4940.3|4940.99|4940.99|4932.02|4932.02|0
1594120200000|2020-07-07 11:10:00|4939.61|4939.61|4932.59|4932.59|4939.61|4939.61|4932.59|4932.59|0
1594120500000|2020-07-07 11:15:00|4932.79|4932.79|4938.73|4938.73|4938.73|4938.73|4932.79|4932.79|0
1594120800000|2020-07-07 11:20:00|4938.49|4938.49|4938.88|4938.88|4939.63|4939.63|4937.45|4937.45|0
1594121100000|2020-07-07 11:25:00|4938.75|4938.75|4940.61|4940.61|4941.24|4941.24|4938.75|4938.75|0
1594121400000|2020-07-07 11:30:00|4940.41|4940.41|4937.39|4937.39|4945.08|4945.08|4937.39|4937.39|0
1594121700000|2020-07-07 11:35:00|4937.6|4937.6|4930.11|4930.11|4937.6|4937.6|4930.11|4930.11|0
1594122000000|2020-07-07 11:40:00|4930.8|4930.8|4927.94|4927.94|4930.85|4930.85|4927.25|4927.25|0
1594122300000|2020-07-07 11:45:00|4928.63|4928.63|4929.64|4929.64|4930.16|4930.16|4928.36|4928.36|0
1594122600000|2020-07-07 11:50:00|4929.75|4929.75|4925.17|4925.17|4930.78|4930.78|4925.17|4925.17|0
1594122900000|2020-07-07 11:55:00|4925.34|4925.34|4926.98|4926.98|4926.98|4926.98|4923.94|4923.94|0
1594123200000|2020-07-07 12:00:00|4927.19|4927.19|4933.02|4933.02|4933.02|4933.02|4926.84|4926.84|0
1594123500000|2020-07-07 12:05:00|4933.19|4933.19|4930.17|4930.17|4933.92|4933.92|4930.17|4930.17|0
1594123800000|2020-07-07 12:10:00|4929.7|4929.7|4936.72|4936.72|4936.72|4936.72|4929.57|4929.57|0
1594124100000|2020-07-07 12:15:00|4936.49|4936.49|4931.14|4931.14|4936.49|4936.49|4931.14|4931.14|0
1594124400000|2020-07-07 12:20:00|4930.93|4930.93|4928.25|4928.25|4930.93|4930.93|4927.56|4927.56|0
1594124700000|2020-07-07 12:25:00|4928.19|4928.19|4922.5|4922.5|4928.19|4928.19|4921.75|4921.75|0
1594125000000|2020-07-07 12:30:00|4922.94|4922.94|4922.54|4922.54|4924.03|4924.03|4919.12|4919.12|0
1594125300000|2020-07-07 12:35:00|4921.86|4921.86|4919.54|4919.54|4922.2|4922.2|4919.54|4919.54|0
1594125600000|2020-07-07 12:40:00|4920.23|4920.23|4920.86|4920.86|4920.86|4920.86|4917.09|4917.09|0
1594125900000|2020-07-07 12:45:00|4920.17|4920.17|4925.09|4925.09|4925.09|4925.09|4919.08|4919.08|0
1594126200000|2020-07-07 12:50:00|4924.96|4924.96|4920.55|4920.55|4924.96|4924.96|4918.72|4918.72|0
1594126500000|2020-07-07 12:55:00|4919.86|4919.86|4919.37|4919.37|4919.86|4919.86|4917.4|4917.4|0
1594126800000|2020-07-07 13:00:00|4919.5|4919.5|4921.02|4921.02|4923.77|4923.77|4918.85|4918.85|0
1594127100000|2020-07-07 13:05:00|4920.81|4920.81|4917.5|4917.5|4920.81|4920.81|4916.18|4916.18|0
1594127400000|2020-07-07 13:10:00|4917.33|4917.33|4919.57|4919.57|4919.57|4919.57|4916.24|4916.24|0
1594127700000|2020-07-07 13:15:00|4919.84|4919.84|4919.49|4919.49|4919.84|4919.84|4918.34|4918.34|0
1594128000000|2020-07-07 13:20:00|4919.29|4919.29|4918.38|4918.38|4921.17|4921.17|4918.04|4918.04|0
1594128300000|2020-07-07 13:25:00|4918.55|4918.55|4925.27|4925.27|4925.27|4925.27|4918.27|4918.27|0
1594128600000|2020-07-07 13:30:00|4925.96|4925.96|4923.72|4923.72|4928.43|4928.43|4923.72|4923.72|0
1594128900000|2020-07-07 13:35:00|4923.3|4923.3|4918.58|4918.58|4923.58|4923.58|4917.89|4917.89|0
1594129200000|2020-07-07 13:40:00|4918.31|4918.31|4920.15|4920.15|4922.12|4922.12|4916.02|4916.02|0
1594129500000|2020-07-07 13:45:00|4921.51|4921.51|4925.09|4925.09|4926.7|4926.7|4921.51|4921.51|0
1594129800000|2020-07-07 13:50:00|4925.23|4925.23|4917.75|4917.75|4926.6|4926.6|4916.89|4916.89|0
1594130100000|2020-07-07 13:55:00|4918.01|4918.01|4918.44|4918.44|4921.72|4921.72|4917.22|4917.22|0
1594130400000|2020-07-07 14:00:00|4917.76|4917.76|4925.62|4925.62|4926.3|4926.3|4917.08|4917.08|0
1594130700000|2020-07-07 14:05:00|4925.82|4925.82|4927.13|4927.13|4928.61|4928.61|4925.01|4925.01|0
1594131000000|2020-07-07 14:10:00|4927.24|4927.24|4923.13|4923.13|4929|4929|4922.18|4922.18|0
1594131300000|2020-07-07 14:15:00|4923.82|4923.82|4921.74|4921.74|4923.82|4923.82|4915.45|4915.45|0
1594131600000|2020-07-07 14:20:00|4921.6|4921.6|4916.66|4916.66|4922.26|4922.26|4916.66|4916.66|0
1594131900000|2020-07-07 14:25:00|4915.97|4915.97|4923.43|4923.43|4924.81|4924.81|4915.77|4915.77|0
1594132200000|2020-07-07 14:30:00|4923.2|4923.2|4916.61|4916.61|4926.09|4926.09|4916.61|4916.61|0
1594132500000|2020-07-07 14:35:00|4916.44|4916.44|4913.7|4913.7|4919.09|4919.09|4913.01|4913.01|0
1594132800000|2020-07-07 14:40:00|4913.59|4913.59|4908.36|4908.36|4913.76|4913.76|4908.36|4908.36|0
1594133100000|2020-07-07 14:45:00|4909.04|4909.04|4909.77|4909.77|4910.46|4910.46|4907.32|4907.32|0
1594133400000|2020-07-07 14:50:00|4910.46|4910.46|4911.61|4911.61|4913.7|4913.7|4909.58|4909.58|0
1594133700000|2020-07-07 14:55:00|4912.3|4912.3|4907.1|4907.1|4912.82|4912.82|4907.1|4907.1|0
1594134000000|2020-07-07 15:00:00|4906.98|4906.98|4912.99|4912.99|4913.11|4913.11|4906.29|4906.29|0
1594134300000|2020-07-07 15:05:00|4913.23|4913.23|4914.83|4914.83|4916.43|4916.43|4912.29|4912.29|0
1594134600000|2020-07-07 15:10:00|4915.52|4915.52|4918.5|4918.5|4918.95|4918.95|4914.14|4914.14|0
1594134900000|2020-07-07 15:15:00|4918.9|4918.9|4922.71|4922.71|4923.25|4923.25|4918.9|4918.9|0
1594135200000|2020-07-07 15:20:00|4922.65|4922.65|4924.13|4924.13|4924.74|4924.74|4922.14|4922.14|0
1594135500000|2020-07-07 15:25:00|4924.19|4924.19|4920.55|4920.55|4924.25|4924.25|4920.4|4920.4|0
1594192500000|2020-07-08 07:15:00|4916.22|4916.22|4902.21|4902.21|4917.23|4917.23|4902.18|4902.18|0
1594192800000|2020-07-08 07:20:00|4901.91|4901.91|4902.65|4902.65|4905.43|4905.43|4900.96|4900.96|0
1594193100000|2020-07-08 07:25:00|4903.47|4903.47|4910.72|4910.72|4913.36|4913.36|4903.29|4903.29|0
1594193400000|2020-07-08 07:30:00|4910.51|4910.51|4910.97|4910.97|4911.2|4911.2|4903.24|4903.24|0
1594193700000|2020-07-08 07:35:00|4909.6|4909.6|4912.17|4912.17|4913.86|4913.86|4906.16|4906.16|0
1594194000000|2020-07-08 07:40:00|4911.48|4911.48|4920.55|4920.55|4921.3|4921.3|4911.48|4911.48|0
1594194300000|2020-07-08 07:45:00|4921.24|4921.24|4911.16|4911.16|4922.38|4922.38|4910.31|4910.31|0
1594194600000|2020-07-08 07:50:00|4911.85|4911.85|4907.55|4907.55|4912.27|4912.27|4907.28|4907.28|0
1594194900000|2020-07-08 07:55:00|4907.83|4907.83|4906.54|4906.54|4909.57|4909.57|4905.67|4905.67|0
1594195200000|2020-07-08 08:00:00|4906.96|4906.96|4915.22|4915.22|4915.22|4915.22|4906.73|4906.73|0
1594195500000|2020-07-08 08:05:00|4914.54|4914.54|4908.76|4908.76|4915.67|4915.67|4907.18|4907.18|0
1594195800000|2020-07-08 08:10:00|4908.07|4908.07|4909.2|4909.2|4912.32|4912.32|4906.91|4906.91|0
1594196100000|2020-07-08 08:15:00|4908.99|4908.99|4908.2|4908.2|4911.27|4911.27|4907.1|4907.1|0
1594196400000|2020-07-08 08:20:00|4908.89|4908.89|4907.69|4907.69|4909.52|4909.52|4907.69|4907.69|0
1594196700000|2020-07-08 08:25:00|4907.75|4907.75|4910.34|4910.34|4913.61|4913.61|4907.63|4907.63|0
1594197000000|2020-07-08 08:30:00|4908.96|4908.96|4909.67|4909.67|4910.04|4910.04|4907.09|4907.09|0
1594197300000|2020-07-08 08:35:00|4910.36|4910.36|4911.96|4911.96|4925.27|4925.27|4910.36|4910.36|0
1594197600000|2020-07-08 08:40:00|4911.45|4911.45|4912.01|4912.01|4912.94|4912.94|4909.98|4909.98|0
1594197900000|2020-07-08 08:45:00|4911.81|4911.81|4914.5|4914.5|4914.86|4914.86|4909.85|4909.85|0
1594198200000|2020-07-08 08:50:00|4914.32|4914.32|4908.59|4908.59|4914.32|4914.32|4908.36|4908.36|0
1594198500000|2020-07-08 08:55:00|4907.9|4907.9|4903|4903|4908.59|4908.59|4900.43|4900.43|0
1594198800000|2020-07-08 09:00:00|4902.79|4902.79|4908.41|4908.41|4908.41|4908.41|4902.35|4902.35|0
1594199100000|2020-07-08 09:05:00|4908.68|4908.68|4909.62|4909.62|4910.03|4910.03|4904.81|4904.81|0
1594199400000|2020-07-08 09:10:00|4908.93|4908.93|4903.39|4903.39|4908.93|4908.93|4903.39|4903.39|0
1594199700000|2020-07-08 09:15:00|4902.7|4902.7|4899.27|4899.27|4904.09|4904.09|4898.24|4898.24|0
1594200000000|2020-07-08 09:20:00|4897.89|4897.89|4903.93|4903.93|4903.93|4903.93|4897.78|4897.78|0
1594200300000|2020-07-08 09:25:00|4903.24|4903.24|4903.04|4903.04|4903.98|4903.98|4900.42|4900.42|0
1594200600000|2020-07-08 09:30:00|4902.84|4902.84|4905.58|4905.58|4905.66|4905.66|4902.78|4902.78|0
1594200900000|2020-07-08 09:35:00|4906.27|4906.27|4904.27|4904.27|4906.72|4906.72|4903.52|4903.52|0
1594201200000|2020-07-08 09:40:00|4904.21|4904.21|4898.4|4898.4|4905.09|4905.09|4898.4|4898.4|0
1594201500000|2020-07-08 09:45:00|4898.46|4898.46|4902.12|4902.12|4903.48|4903.48|4898.46|4898.46|0
1594201800000|2020-07-08 09:50:00|4902.33|4902.33|4904.59|4904.59|4905.17|4905.17|4902.04|4902.04|0
1594202100000|2020-07-08 09:55:00|4903.68|4903.68|4907.92|4907.92|4907.92|4907.92|4903.53|4903.53|0
1594202400000|2020-07-08 10:00:00|4907.86|4907.86|4911.05|4911.05|4911.2|4911.2|4906.52|4906.52|0
1594202700000|2020-07-08 10:05:00|4911.11|4911.11|4910.24|4910.24|4911.11|4911.11|4909.17|4909.17|0
1594203000000|2020-07-08 10:10:00|4910.42|4910.42|4911.46|4911.46|4912.84|4912.84|4910.29|4910.29|0
1594203300000|2020-07-08 10:15:00|4911.93|4911.93|4909.3|4909.3|4912.62|4912.62|4909.13|4909.13|0
1594203600000|2020-07-08 10:20:00|4908.89|4908.89|4908.63|4908.63|4909.09|4909.09|4908.13|4908.13|0
1594203900000|2020-07-08 10:25:00|4908.76|4908.76|4911.6|4911.6|4911.97|4911.97|4908.76|4908.76|0
1594204200000|2020-07-08 10:30:00|4911.48|4911.48|4910.9|4910.9|4911.87|4911.87|4909.64|4909.64|0
1594204500000|2020-07-08 10:35:00|4910.77|4910.77|4910.9|4910.9|4912.6|4912.6|4909.95|4909.95|0
1594204800000|2020-07-08 10:40:00|4911.03|4911.03|4910.89|4910.89|4914.25|4914.25|4910.89|4910.89|0
1594205100000|2020-07-08 10:45:00|4911.58|4911.58|4912.48|4912.48|4913.51|4913.51|4910.65|4910.65|0
1594205400000|2020-07-08 10:50:00|4913.17|4913.17|4914.1|4914.1|4916.6|4916.6|4911.1|4911.1|0
1594205700000|2020-07-08 10:55:00|4913.7|4913.7|4913.46|4913.46|4915.25|4915.25|4912.83|4912.83|0
1594206000000|2020-07-08 11:00:00|4912.39|4912.39|4917.29|4917.29|4918.66|4918.66|4911.81|4911.81|0
1594206300000|2020-07-08 11:05:00|4916.6|4916.6|4916.28|4916.28|4917.29|4917.29|4913.92|4913.92|0
1594206600000|2020-07-08 11:10:00|4915.6|4915.6|4909.3|4909.3|4915.83|4915.83|4909.18|4909.18|0
1594206900000|2020-07-08 11:15:00|4909.17|4909.17|4917.06|4917.06|4917.28|4917.28|4909.17|4909.17|0
1594207200000|2020-07-08 11:20:00|4917.19|4917.19|4920.36|4920.36|4922.78|4922.78|4916.98|4916.98|0
1594207500000|2020-07-08 11:25:00|4921.05|4921.05|4923.91|4923.91|4925.29|4925.29|4919.54|4919.54|0
1594207800000|2020-07-08 11:30:00|4924.03|4924.03|4923.69|4923.69|4926.85|4926.85|4922.71|4922.71|0
1594208100000|2020-07-08 11:35:00|4923|4923|4926.38|4926.38|4926.44|4926.44|4921.62|4921.62|0
1594208400000|2020-07-08 11:40:00|4925.01|4925.01|4924.92|4924.92|4927.39|4927.39|4924.04|4924.04|0
1594208700000|2020-07-08 11:45:00|4925.61|4925.61|4926.83|4926.83|4927.35|4927.35|4925.26|4925.26|0
1594209000000|2020-07-08 11:50:00|4926.6|4926.6|4929.54|4929.54|4929.54|4929.54|4925.97|4925.97|0
1594209300000|2020-07-08 11:55:00|4929.27|4929.27|4931.07|4931.07|4931.13|4931.13|4928.49|4928.49|0
1594209600000|2020-07-08 12:00:00|4930.38|4930.38|4933.24|4933.24|4933.66|4933.66|4930.38|4930.38|0
1594209900000|2020-07-08 12:05:00|4932.56|4932.56|4935.1|4935.1|4936.16|4936.16|4932.32|4932.32|0
1594210200000|2020-07-08 12:10:00|4934.97|4934.97|4933.92|4933.92|4937.96|4937.96|4933.92|4933.92|0
1594210500000|2020-07-08 12:15:00|4933.57|4933.57|4932.17|4932.17|4933.57|4933.57|4930.53|4930.53|0
1594210800000|2020-07-08 12:20:00|4932.54|4932.54|4933.07|4933.07|4933.47|4933.47|4931.2|4931.2|0
1594211100000|2020-07-08 12:25:00|4933.47|4933.47|4934.69|4934.69|4935.67|4935.67|4933.44|4933.44|0
1594211400000|2020-07-08 12:30:00|4935.22|4935.22|4934.92|4934.92|4935.91|4935.91|4934.06|4934.06|0
1594211700000|2020-07-08 12:35:00|4934.75|4934.75|4931.64|4931.64|4934.75|4934.75|4929.02|4929.02|0
1594212000000|2020-07-08 12:40:00|4931.69|4931.69|4934.45|4934.45|4935.17|4935.17|4931.69|4931.69|0
1594212300000|2020-07-08 12:45:00|4934.33|4934.33|4934.06|4934.06|4934.45|4934.45|4932.78|4932.78|0
1594212600000|2020-07-08 12:50:00|4934.29|4934.29|4931.98|4931.98|4934.29|4934.29|4931.09|4931.09|0
1594212900000|2020-07-08 12:55:00|4931.75|4931.75|4932.72|4932.72|4934.11|4934.11|4931.6|4931.6|0
1594213200000|2020-07-08 13:00:00|4932.85|4932.85|4921.63|4921.63|4933.99|4933.99|4921.63|4921.63|0
1594213500000|2020-07-08 13:05:00|4921.39|4921.39|4915.43|4915.43|4921.39|4921.39|4914.46|4914.46|0
1594213800000|2020-07-08 13:10:00|4915.64|4915.64|4919.82|4919.82|4920.92|4920.92|4915.43|4915.43|0
1594214100000|2020-07-08 13:15:00|4920.03|4920.03|4915.14|4915.14|4920.05|4920.05|4914.77|4914.77|0
1594214400000|2020-07-08 13:20:00|4914.45|4914.45|4912.33|4912.33|4914.84|4914.84|4911.89|4911.89|0
1594214700000|2020-07-08 13:25:00|4912.2|4912.2|4902.59|4902.59|4912.2|4912.2|4900.65|4900.65|0
1594215000000|2020-07-08 13:30:00|4902.14|4902.14|4897.33|4897.33|4903.1|4903.1|4895.91|4895.91|0
1594215300000|2020-07-08 13:35:00|4898.71|4898.71|4901.22|4901.22|4902.11|4902.11|4894.8|4894.8|0
1594215600000|2020-07-08 13:40:00|4902.6|4902.6|4907.83|4907.83|4911.27|4911.27|4902.6|4902.6|0
1594215900000|2020-07-08 13:45:00|4907.13|4907.13|4910.95|4910.95|4911.64|4911.64|4903.69|4903.69|0
1594216200000|2020-07-08 13:50:00|4911.16|4911.16|4909.01|4909.01|4912.8|4912.8|4907.22|4907.22|0
1594216500000|2020-07-08 13:55:00|4908.87|4908.87|4912.51|4912.51|4916.06|4916.06|4901.02|4901.02|0
1594216800000|2020-07-08 14:00:00|4913.12|4913.12|4915.89|4915.89|4918.67|4918.67|4911.74|4911.74|0
1594217100000|2020-07-08 14:05:00|4915.2|4915.2|4911.51|4911.51|4915.89|4915.89|4907.73|4907.73|0
1594217400000|2020-07-08 14:10:00|4911.72|4911.72|4904.28|4904.28|4912.28|4912.28|4904.1|4904.1|0
1594217700000|2020-07-08 14:15:00|4903.59|4903.59|4907.58|4907.58|4909.06|4909.06|4903.01|4903.01|0
1594218000000|2020-07-08 14:20:00|4907.7|4907.7|4915.43|4915.43|4918.47|4918.47|4907.49|4907.49|0
1594218300000|2020-07-08 14:25:00|4915.23|4915.23|4919.48|4919.48|4919.48|4919.48|4912.59|4912.59|0
1594218600000|2020-07-08 14:30:00|4918.63|4918.63|4919.95|4919.95|4921.72|4921.72|4918.11|4918.11|0
1594218900000|2020-07-08 14:35:00|4919.84|4919.84|4920.21|4920.21|4921.62|4921.62|4917.31|4917.31|0
1594219200000|2020-07-08 14:40:00|4920.42|4920.42|4920.53|4920.53|4924.1|4924.1|4919.13|4919.13|0
1594219500000|2020-07-08 14:45:00|4920.76|4920.76|4922.47|4922.47|4923.61|4923.61|4919.57|4919.57|0
1594219800000|2020-07-08 14:50:00|4922.58|4922.58|4925.01|4925.01|4926.52|4926.52|4920.03|4920.03|0
1594220100000|2020-07-08 14:55:00|4925.7|4925.7|4926.45|4926.45|4926.85|4926.85|4924.15|4924.15|0
1594220400000|2020-07-08 15:00:00|4926.58|4926.58|4921.03|4921.03|4927.27|4927.27|4918.25|4918.25|0
1594220700000|2020-07-08 15:05:00|4920.29|4920.29|4915.87|4915.87|4921.81|4921.81|4915.11|4915.11|0
1594221000000|2020-07-08 15:10:00|4916.8|4916.8|4924.05|4924.05|4925.43|4925.43|4916.8|4916.8|0
1594221300000|2020-07-08 15:15:00|4924.17|4924.17|4922.83|4922.83|4924.23|4924.23|4920.31|4920.31|0
1594221600000|2020-07-08 15:20:00|4922.14|4922.14|4920.35|4920.35|4925.68|4925.68|4919.66|4919.66|0
1594221900000|2020-07-08 15:25:00|4920.22|4920.22|4928.64|4928.64|4928.64|4928.64|4915.75|4915.75|0
1594278900000|2020-07-09 07:15:00|4827.92|4827.92|4826.25|4826.25|4828.72|4828.72|4815.71|4815.71|0
1594279200000|2020-07-09 07:20:00|4825.57|4825.57|4819.94|4819.94|4829.29|4829.29|4818.36|4818.36|0
1594279500000|2020-07-09 07:25:00|4820.63|4820.63|4820.42|4820.42|4823.78|4823.78|4818.5|4818.5|0
1594279800000|2020-07-09 07:30:00|4819.74|4819.74|4811.07|4811.07|4821.8|4821.8|4805.39|4805.39|0
1594280100000|2020-07-09 07:35:00|4810.38|4810.38|4811.47|4811.47|4813.54|4813.54|4803.9|4803.9|0
1594280400000|2020-07-09 07:40:00|4812.16|4812.16|4813.88|4813.88|4817.32|4817.32|4807.97|4807.97|0
1594280700000|2020-07-09 07:45:00|4814.57|4814.57|4810.02|4810.02|4815.96|4815.96|4809.88|4809.88|0
1594281000000|2020-07-09 07:50:00|4811.39|4811.39|4807.72|4807.72|4812.29|4812.29|4805.02|4805.02|0
1594281300000|2020-07-09 07:55:00|4807.03|4807.03|4824|4824|4825.03|4825.03|4804.83|4804.83|0
1594281600000|2020-07-09 08:00:00|4823.32|4823.32|4812.24|4812.24|4825.14|4825.14|4811.55|4811.55|0
1594281900000|2020-07-09 08:05:00|4811.55|4811.55|4811.72|4811.72|4821.22|4821.22|4809.49|4809.49|0
1594282200000|2020-07-09 08:10:00|4812.41|4812.41|4809.69|4809.69|4812.54|4812.54|4809.11|4809.11|0
1594282500000|2020-07-09 08:15:00|4809.01|4809.01|4806.15|4806.15|4811.07|4811.07|4806.15|4806.15|0
1594282800000|2020-07-09 08:20:00|4805.95|4805.95|4803.42|4803.42|4805.95|4805.95|4800.9|4800.9|0
1594283100000|2020-07-09 08:25:00|4804.1|4804.1|4806.17|4806.17|4806.17|4806.17|4803.48|4803.48|0
1594283400000|2020-07-09 08:30:00|4805.9|4805.9|4800.8|4800.8|4808.14|4808.14|4799.42|4799.42|0
1594283700000|2020-07-09 08:35:00|4800.4|4800.4|4796.51|4796.51|4801.35|4801.35|4796.11|4796.11|0
1594284000000|2020-07-09 08:40:00|4797.2|4797.2|4801.06|4801.06|4801.75|4801.75|4793.66|4793.66|0
1594284300000|2020-07-09 08:45:00|4801.75|4801.75|4800|4800|4808.2|4808.2|4800|4800|0
1594284600000|2020-07-09 08:50:00|4799.87|4799.87|4789.93|4789.93|4799.9|4799.9|4789.93|4789.93|0
1594284900000|2020-07-09 08:55:00|4788.55|4788.55|4796.38|4796.38|4796.38|4796.38|4784.53|4784.53|0
1594285200000|2020-07-09 09:00:00|4796.15|4796.15|4788.01|4788.01|4796.42|4796.42|4788.01|4788.01|0
1594285500000|2020-07-09 09:05:00|4786.63|4786.63|4773.86|4773.86|4786.63|4786.63|4773.86|4773.86|0
1594285800000|2020-07-09 09:10:00|4774.09|4774.09|4758.95|4758.95|4774.5|4774.5|4757.44|4757.44|0
1594286100000|2020-07-09 09:15:00|4759.64|4759.64|4759.77|4759.77|4762.71|4762.71|4757.8|4757.8|0
1594286400000|2020-07-09 09:20:00|4760.45|4760.45|4764.34|4764.34|4769.36|4769.36|4759.08|4759.08|0
1594286700000|2020-07-09 09:25:00|4765.02|4765.02|4754.12|4754.12|4767.09|4767.09|4754.12|4754.12|0
1594287000000|2020-07-09 09:30:00|4754.53|4754.53|4753.28|4753.28|4756.46|4756.46|4751.89|4751.89|0
1594287300000|2020-07-09 09:35:00|4752.59|4752.59|4748.67|4748.67|4754.75|4754.75|4743.84|4743.84|0
1594287600000|2020-07-09 09:40:00|4748.54|4748.54|4745.28|4745.28|4750.53|4750.53|4741.17|4741.17|0
1594287900000|2020-07-09 09:45:00|4745.97|4745.97|4749.72|4749.72|4751.02|4751.02|4745.97|4745.97|0
1594288200000|2020-07-09 09:50:00|4749.78|4749.78|4756.06|4756.06|4757.43|4757.43|4749.51|4749.51|0
1594288500000|2020-07-09 09:55:00|4755.94|4755.94|4758.38|4758.38|4759.47|4759.47|4755.94|4755.94|0
1594288800000|2020-07-09 10:00:00|4757.7|4757.7|4746.22|4746.22|4757.75|4757.75|4742.95|4742.95|0
1594289100000|2020-07-09 10:05:00|4746.35|4746.35|4737.33|4737.33|4748.96|4748.96|4737.33|4737.33|0
1594289400000|2020-07-09 10:10:00|4737.46|4737.46|4738.75|4738.75|4741.13|4741.13|4734.35|4734.35|0
1594289700000|2020-07-09 10:15:00|4738.88|4738.88|4734.09|4734.09|4739.7|4739.7|4733.4|4733.4|0
1594290000000|2020-07-09 10:20:00|4733.82|4733.82|4736.91|4736.91|4737.77|4737.77|4732.56|4732.56|0
1594290300000|2020-07-09 10:25:00|4736.22|4736.22|4736.1|4736.1|4736.77|4736.77|4732.23|4732.23|0
1594290600000|2020-07-09 10:30:00|4736.04|4736.04|4733.11|4733.11|4736.19|4736.19|4731.51|4731.51|0
1594290900000|2020-07-09 10:35:00|4733.25|4733.25|4727.57|4727.57|4733.88|4733.88|4727.57|4727.57|0
1594291200000|2020-07-09 10:40:00|4727.8|4727.8|4729.39|4729.39|4730.99|4730.99|4727.37|4727.37|0
1594291500000|2020-07-09 10:45:00|4729.18|4729.18|4733.76|4733.76|4734.57|4734.57|4728.01|4728.01|0
1594291800000|2020-07-09 10:50:00|4734.02|4734.02|4731.22|4731.22|4734.26|4734.26|4730.35|4730.35|0
1594292100000|2020-07-09 10:55:00|4731.9|4731.9|4725.63|4725.63|4732.17|4732.17|4725.43|4725.43|0
1594292400000|2020-07-09 11:00:00|4726.32|4726.32|4719.85|4719.85|4727.89|4727.89|4718.83|4718.83|0
1594292700000|2020-07-09 11:05:00|4719.38|4719.38|4710.71|4710.71|4719.71|4719.71|4710.53|4710.53|0
1594293000000|2020-07-09 11:10:00|4710.02|4710.02|4711.82|4711.82|4713.2|4713.2|4708.9|4708.9|0
1594293300000|2020-07-09 11:15:00|4712.03|4712.03|4713.26|4713.26|4717.29|4717.29|4712.03|4712.03|0
1594293600000|2020-07-09 11:20:00|4713.32|4713.32|4705.63|4705.63|4714.83|4714.83|4703.56|4703.56|0
1594293900000|2020-07-09 11:25:00|4706.31|4706.31|4707.56|4707.56|4710.32|4710.32|4705.63|4705.63|0
1594294200000|2020-07-09 11:30:00|4706.87|4706.87|4712.47|4712.47|4712.47|4712.47|4704.25|4704.25|0
1594294500000|2020-07-09 11:35:00|4712.68|4712.68|4717.69|4717.69|4724.64|4724.64|4712.68|4712.68|0
1594294800000|2020-07-09 11:40:00|4717|4717|4711.88|4711.88|4717|4717|4711.88|4711.88|0
1594295100000|2020-07-09 11:45:00|4711.07|4711.07|4711.61|4711.61|4715.05|4715.05|4707.45|4707.45|0
1594295400000|2020-07-09 11:50:00|4710.92|4710.92|4719.67|4719.67|4719.67|4719.67|4708.59|4708.59|0
1594295700000|2020-07-09 11:55:00|4719.87|4719.87|4717.53|4717.53|4723.02|4723.02|4714.17|4714.17|0
1594296000000|2020-07-09 12:00:00|4718.9|4718.9|4722.06|4722.06|4726.05|4726.05|4718.9|4718.9|0
1594296300000|2020-07-09 12:05:00|4721.65|4721.65|4717.43|4717.43|4729.68|4729.68|4717.43|4717.43|0
1594296600000|2020-07-09 12:10:00|4717.63|4717.63|4706.92|4706.92|4717.63|4717.63|4706.51|4706.51|0
1594296900000|2020-07-09 12:15:00|4707.16|4707.16|4710.79|4710.79|4712.16|4712.16|4706.51|4706.51|0
1594297200000|2020-07-09 12:20:00|4710.1|4710.1|4714.95|4714.95|4714.95|4714.95|4704.61|4704.61|0
1594297500000|2020-07-09 12:25:00|4715.18|4715.18|4739.29|4739.29|4741.36|4741.36|4715.18|4715.18|0
1594297800000|2020-07-09 12:30:00|4738.61|4738.61|4727.35|4727.35|4741.74|4741.74|4727.35|4727.35|0
1594298100000|2020-07-09 12:35:00|4727.12|4727.12|4722.35|4722.35|4728.69|4728.69|4720.29|4720.29|0
1594298400000|2020-07-09 12:40:00|4722.15|4722.15|4725.87|4725.87|4733.45|4733.45|4720.09|4720.09|0
1594298700000|2020-07-09 12:45:00|4727.25|4727.25|4736.15|4736.15|4738.9|4738.9|4727.25|4727.25|0
1594299000000|2020-07-09 12:50:00|4736.84|4736.84|4741.43|4741.43|4742.39|4742.39|4733.45|4733.45|0
1594299300000|2020-07-09 12:55:00|4740.75|4740.75|4739.73|4739.73|4742.45|4742.45|4736.89|4736.89|0
1594299600000|2020-07-09 13:00:00|4740.42|4740.42|4736.12|4736.12|4741.79|4741.79|4736.12|4736.12|0
1594299900000|2020-07-09 13:05:00|4736.26|4736.26|4741.11|4741.11|4743.23|4743.23|4736.26|4736.26|0
1594300200000|2020-07-09 13:10:00|4741.8|4741.8|4739.04|4739.04|4742.69|4742.69|4738.35|4738.35|0
1594300500000|2020-07-09 13:15:00|4738.93|4738.93|4738.74|4738.74|4739.27|4739.27|4735.37|4735.37|0
1594300800000|2020-07-09 13:20:00|4739.54|4739.54|4730.99|4730.99|4739.85|4739.85|4730.99|4730.99|0
1594301100000|2020-07-09 13:25:00|4730.3|4730.3|4730.57|4730.57|4733.53|4733.53|4727.58|4727.58|0
1594301400000|2020-07-09 13:30:00|4729.19|4729.19|4717.05|4717.05|4734.88|4734.88|4716.37|4716.37|0
1594301700000|2020-07-09 13:35:00|4717.74|4717.74|4738.47|4738.47|4738.47|4738.47|4717.74|4717.74|0
1594302000000|2020-07-09 13:40:00|4737.1|4737.1|4743.66|4743.66|4745.74|4745.74|4735.32|4735.32|0
1594302300000|2020-07-09 13:45:00|4744.35|4744.35|4744.34|4744.34|4745.04|4745.04|4739.46|4739.46|0
1594302600000|2020-07-09 13:50:00|4744.64|4744.64|4755.72|4755.72|4758.82|4758.82|4744.13|4744.13|0
1594302900000|2020-07-09 13:55:00|4755.6|4755.6|4751.19|4751.19|4758.97|4758.97|4749.85|4749.85|0
1594303200000|2020-07-09 14:00:00|4751.06|4751.06|4745.62|4745.62|4752.91|4752.91|4743.7|4743.7|0
1594303500000|2020-07-09 14:05:00|4744.36|4744.36|4739.38|4739.38|4744.55|4744.55|4736.28|4736.28|0
1594303800000|2020-07-09 14:10:00|4738.69|4738.69|4740.47|4740.47|4742.03|4742.03|4738.27|4738.27|0
1594304100000|2020-07-09 14:15:00|4739.78|4739.78|4728.88|4728.88|4739.78|4739.78|4728.07|4728.07|0
1594304400000|2020-07-09 14:20:00|4729.02|4729.02|4731.19|4731.19|4731.19|4731.19|4726.76|4726.76|0
1594304700000|2020-07-09 14:25:00|4731.87|4731.87|4736.52|4736.52|4738.75|4738.75|4730.5|4730.5|0
1594305000000|2020-07-09 14:30:00|4737.9|4737.9|4746.03|4746.03|4747.23|4747.23|4736.6|4736.6|0
1594305300000|2020-07-09 14:35:00|4746.26|4746.26|4739.12|4739.12|4746.26|4746.26|4737.24|4737.24|0
1594305600000|2020-07-09 14:40:00|4738.44|4738.44|4732.27|4732.27|4738.76|4738.76|4732.04|4732.04|0
1594305900000|2020-07-09 14:45:00|4731.58|4731.58|4730.71|4730.71|4732.79|4732.79|4727.52|4727.52|0
1594306200000|2020-07-09 14:50:00|4730.54|4730.54|4722.48|4722.48|4732.2|4732.2|4722.48|4722.48|0
1594306500000|2020-07-09 14:55:00|4722.62|4722.62|4712.57|4712.57|4722.62|4722.62|4711.9|4711.9|0
1594306800000|2020-07-09 15:00:00|4712.34|4712.34|4708.1|4708.1|4712.34|4712.34|4702.38|4702.38|0
1594307100000|2020-07-09 15:05:00|4708.22|4708.22|4711.5|4711.5|4713.64|4713.64|4707.44|4707.44|0
1594307400000|2020-07-09 15:10:00|4710.81|4710.81|4713.24|4713.24|4714.89|4714.89|4708.89|4708.89|0
1594307700000|2020-07-09 15:15:00|4712.55|4712.55|4708.13|4708.13|4713.45|4713.45|4705.15|4705.15|0
1594308000000|2020-07-09 15:20:00|4708.07|4708.07|4709.7|4709.7|4710.98|4710.98|4705.05|4705.05|0
1594308300000|2020-07-09 15:25:00|4709.93|4709.93|4709.16|4709.16|4712.17|4712.17|4706.4|4706.4|0
1594365300000|2020-07-10 07:15:00|4730.19|4730.19|4721.51|4721.51|4731.74|4731.74|4721.51|4721.51|0
1594365600000|2020-07-10 07:20:00|4720.83|4720.83|4732.79|4732.79|4732.99|4732.99|4719.29|4719.29|0
1594365900000|2020-07-10 07:25:00|4732.1|4732.1|4729.03|4729.03|4734.59|4734.59|4729.03|4729.03|0
1594366200000|2020-07-10 07:30:00|4730.41|4730.41|4732.11|4732.11|4733.62|4733.62|4725.97|4725.97|0
1594366500000|2020-07-10 07:35:00|4732.32|4732.32|4732.06|4732.06|4733.01|4733.01|4727.39|4727.39|0
1594366800000|2020-07-10 07:40:00|4731.37|4731.37|4734.65|4734.65|4740.76|4740.76|4730.69|4730.69|0
1594367100000|2020-07-10 07:45:00|4734.88|4734.88|4735.47|4735.47|4737.07|4737.07|4730.52|4730.52|0
1594367400000|2020-07-10 07:50:00|4735.88|4735.88|4742.11|4742.11|4746.89|4746.89|4735.88|4735.88|0
1594367700000|2020-07-10 07:55:00|4742.8|4742.8|4741.46|4741.46|4742.8|4742.8|4738.94|4738.94|0
1594368000000|2020-07-10 08:00:00|4742.15|4742.15|4752.76|4752.76|4752.99|4752.99|4742.15|4742.15|0
1594368300000|2020-07-10 08:05:00|4753.45|4753.45|4766.09|4766.09|4770.03|4770.03|4753.07|4753.07|0
1594368600000|2020-07-10 08:10:00|4764.72|4764.72|4770.64|4770.64|4773.75|4773.75|4762.76|4762.76|0
1594368900000|2020-07-10 08:15:00|4772.01|4772.01|4772.5|4772.5|4777.22|4777.22|4768.32|4768.32|0
1594369200000|2020-07-10 08:20:00|4773.88|4773.88|4775.82|4775.82|4775.82|4775.82|4769.09|4769.09|0
1594369500000|2020-07-10 08:25:00|4775.13|4775.13|4777.11|4777.11|4778.01|4778.01|4773.91|4773.91|0
1594369800000|2020-07-10 08:30:00|4777.17|4777.17|4780.29|4780.29|4783.38|4783.38|4777.06|4777.06|0
1594370100000|2020-07-10 08:35:00|4780.98|4780.98|4788.16|4788.16|4788.21|4788.21|4780.98|4780.98|0
1594370400000|2020-07-10 08:40:00|4787.47|4787.47|4807.63|4807.63|4808.12|4808.12|4787.47|4787.47|0
1594370700000|2020-07-10 08:45:00|4806.94|4806.94|4796.29|4796.29|4814.06|4814.06|4796.29|4796.29|0
1594371000000|2020-07-10 08:50:00|4796.06|4796.06|4790.21|4790.21|4797.52|4797.52|4787.68|4787.68|0
1594371300000|2020-07-10 08:55:00|4790|4790|4793.62|4793.62|4793.65|4793.65|4788.2|4788.2|0
1594371600000|2020-07-10 09:00:00|4793.85|4793.85|4799.68|4799.68|4800.17|4800.17|4792.2|4792.2|0
1594371900000|2020-07-10 09:05:00|4799.92|4799.92|4804.52|4804.52|4810.02|4810.02|4799.92|4799.92|0
1594372200000|2020-07-10 09:10:00|4803.84|4803.84|4800.48|4800.48|4804.16|4804.16|4799.78|4799.78|0
1594372500000|2020-07-10 09:15:00|4800.61|4800.61|4801.78|4801.78|4801.78|4801.78|4797.32|4797.32|0
1594372800000|2020-07-10 09:20:00|4801.72|4801.72|4799.13|4799.13|4801.78|4801.78|4793.87|4793.87|0
1594373100000|2020-07-10 09:25:00|4799.54|4799.54|4803.01|4803.01|4803.01|4803.01|4799.54|4799.54|0
1594373400000|2020-07-10 09:30:00|4802.32|4802.32|4801.85|4801.85|4804.42|4804.42|4801.58|4801.58|0
1594373700000|2020-07-10 09:35:00|4801.52|4801.52|4796.18|4796.18|4801.94|4801.94|4796.18|4796.18|0
1594374000000|2020-07-10 09:40:00|4795.91|4795.91|4792.14|4792.14|4798.36|4798.36|4792.08|4792.08|0
1594374300000|2020-07-10 09:45:00|4791.93|4791.93|4798.77|4798.77|4799.05|4799.05|4790.66|4790.66|0
1594374600000|2020-07-10 09:50:00|4797.39|4797.39|4800.53|4800.53|4803.22|4803.22|4797.39|4797.39|0
1594374900000|2020-07-10 09:55:00|4799.15|4799.15|4796.56|4796.56|4802.78|4802.78|4795.87|4795.87|0
1594375200000|2020-07-10 10:00:00|4797.25|4797.25|4795.23|4795.23|4798.11|4798.11|4795.03|4795.03|0
1594375500000|2020-07-10 10:05:00|4795.34|4795.34|4800.23|4800.23|4800.23|4800.23|4795.04|4795.04|0
1594375800000|2020-07-10 10:10:00|4800.46|4800.46|4800.35|4800.35|4801.89|4801.89|4799.94|4799.94|0
1594376100000|2020-07-10 10:15:00|4799.66|4799.66|4802.75|4802.75|4802.75|4802.75|4797.59|4797.59|0
1594376400000|2020-07-10 10:20:00|4802.06|4802.06|4798.79|4798.79|4802.52|4802.52|4798.79|4798.79|0
1594376700000|2020-07-10 10:25:00|4798.53|4798.53|4799.52|4799.52|4800.5|4800.5|4797.83|4797.83|0
1594377000000|2020-07-10 10:30:00|4800.21|4800.21|4797.22|4797.22|4800.21|4800.21|4797.22|4797.22|0
1594377300000|2020-07-10 10:35:00|4797.91|4797.91|4799.43|4799.43|4800.66|4800.66|4797.91|4797.91|0
1594377600000|2020-07-10 10:40:00|4799.2|4799.2|4798.56|4798.56|4799.4|4799.4|4797.91|4797.91|0
1594377900000|2020-07-10 10:45:00|4798.45|4798.45|4798.87|4798.87|4799.15|4799.15|4797.19|4797.19|0
1594378200000|2020-07-10 10:50:00|4799.56|4799.56|4798.06|4798.06|4800.85|4800.85|4797.33|4797.33|0
1594378500000|2020-07-10 10:55:00|4798.19|4798.19|4801|4801|4801|4801|4797.88|4797.88|0
1594378800000|2020-07-10 11:00:00|4803.76|4803.76|4804.18|4804.18|4805.06|4805.06|4798.94|4798.94|0
1594379100000|2020-07-10 11:05:00|4802.8|4802.8|4805.14|4805.14|4806.79|4806.79|4802.8|4802.8|0
1594379400000|2020-07-10 11:10:00|4805.35|4805.35|4808.96|4808.96|4810.04|4810.04|4805.35|4805.35|0
1594379700000|2020-07-10 11:15:00|4808.91|4808.91|4813.36|4813.36|4815.9|4815.9|4807.81|4807.81|0
1594380000000|2020-07-10 11:20:00|4813.16|4813.16|4808.32|4808.32|4813.23|4813.23|4808.15|4808.15|0
1594380300000|2020-07-10 11:25:00|4807.91|4807.91|4806.48|4806.48|4807.91|4807.91|4805.16|4805.16|0
1594380600000|2020-07-10 11:30:00|4806.25|4806.25|4808.32|4808.32|4808.72|4808.72|4805.56|4805.56|0
1594380900000|2020-07-10 11:35:00|4807.63|4807.63|4806.39|4806.39|4807.63|4807.63|4805.17|4805.17|0
1594381200000|2020-07-10 11:40:00|4807.01|4807.01|4803.9|4803.9|4807.01|4807.01|4803.9|4803.9|0
1594381500000|2020-07-10 11:45:00|4803.63|4803.63|4800.38|4800.38|4803.63|4803.63|4799.42|4799.42|0
1594381800000|2020-07-10 11:50:00|4800.32|4800.32|4803.8|4803.8|4804.39|4804.39|4799.86|4799.86|0
1594382100000|2020-07-10 11:55:00|4804.49|4804.49|4804.16|4804.16|4804.49|4804.49|4802.53|4802.53|0
1594382400000|2020-07-10 12:00:00|4804.33|4804.33|4803.75|4803.75|4808.38|4808.38|4803.75|4803.75|0
1594382700000|2020-07-10 12:05:00|4802.83|4802.83|4800.84|4800.84|4802.83|4802.83|4799.35|4799.35|0
1594383000000|2020-07-10 12:10:00|4800.15|4800.15|4798.45|4798.45|4800.51|4800.51|4798.16|4798.16|0
1594383300000|2020-07-10 12:15:00|4798.68|4798.68|4800.95|4800.95|4801.64|4801.64|4798.45|4798.45|0
1594383600000|2020-07-10 12:20:00|4800.26|4800.26|4799.01|4799.01|4800.26|4800.26|4797.95|4797.95|0
1594383900000|2020-07-10 12:25:00|4798.95|4798.95|4800.42|4800.42|4802.08|4802.08|4798.54|4798.54|0
1594384200000|2020-07-10 12:30:00|4800.36|4800.36|4798.38|4798.38|4802.5|4802.5|4798.21|4798.21|0
1594384500000|2020-07-10 12:35:00|4798.49|4798.49|4802.4|4802.4|4802.99|4802.99|4798.17|4798.17|0
1594384800000|2020-07-10 12:40:00|4803.22|4803.22|4799.42|4799.42|4805.82|4805.82|4798.39|4798.39|0
1594385100000|2020-07-10 12:45:00|4798.73|4798.73|4796.51|4796.51|4799.53|4799.53|4795.82|4795.82|0
1594385400000|2020-07-10 12:50:00|4796.74|4796.74|4799.14|4799.14|4799.46|4799.46|4796.74|4796.74|0
1594385700000|2020-07-10 12:55:00|4799.55|4799.55|4802.75|4802.75|4802.81|4802.81|4799.55|4799.55|0
1594386000000|2020-07-10 13:00:00|4803.02|4803.02|4801.96|4801.96|4807.56|4807.56|4801.83|4801.83|0
1594386300000|2020-07-10 13:05:00|4802.09|4802.09|4804.39|4804.39|4804.44|4804.44|4800.31|4800.31|0
1594386600000|2020-07-10 13:10:00|4802.32|4802.32|4800.92|4800.92|4803.01|4803.01|4799.37|4799.37|0
1594386900000|2020-07-10 13:15:00|4801.15|4801.15|4798.64|4798.64|4802.04|4802.04|4797.32|4797.32|0
1594387200000|2020-07-10 13:20:00|4798.69|4798.69|4799.28|4799.28|4801.54|4801.54|4797.91|4797.91|0
1594387500000|2020-07-10 13:25:00|4797.91|4797.91|4793.46|4793.46|4798.72|4798.72|4793.46|4793.46|0
1594387800000|2020-07-10 13:30:00|4792.78|4792.78|4791.99|4791.99|4796.39|4796.39|4790.62|4790.62|0
1594388100000|2020-07-10 13:35:00|4792.68|4792.68|4798.3|4798.3|4802.6|4802.6|4792.68|4792.68|0
1594388400000|2020-07-10 13:40:00|4798.99|4798.99|4803.62|4803.62|4804.58|4804.58|4798.99|4798.99|0
1594388700000|2020-07-10 13:45:00|4802.93|4802.93|4794.74|4794.74|4803.62|4803.62|4793.7|4793.7|0
1594389000000|2020-07-10 13:50:00|4794.97|4794.97|4790.33|4790.33|4796.83|4796.83|4789.43|4789.43|0
1594389300000|2020-07-10 13:55:00|4791.01|4791.01|4781.69|4781.69|4791.01|4791.01|4779.03|4779.03|0
1594389600000|2020-07-10 14:00:00|4781|4781|4777.88|4777.88|4781|4781|4776.07|4776.07|0
1594389900000|2020-07-10 14:05:00|4778.57|4778.57|4786.02|4786.02|4786.02|4786.02|4776.15|4776.15|0
1594390200000|2020-07-10 14:10:00|4786.13|4786.13|4787|4787|4789.37|4789.37|4782.53|4782.53|0
1594390500000|2020-07-10 14:15:00|4788.38|4788.38|4781.14|4781.14|4788.38|4788.38|4781.14|4781.14|0
1594390800000|2020-07-10 14:20:00|4779.76|4779.76|4783.22|4783.22|4783.57|4783.57|4779.07|4779.07|0
1594391100000|2020-07-10 14:25:00|4783.91|4783.91|4787.63|4787.63|4791.42|4791.42|4783.91|4783.91|0
1594391400000|2020-07-10 14:30:00|4786.94|4786.94|4788.56|4788.56|4791.62|4791.62|4785.84|4785.84|0
1594391700000|2020-07-10 14:35:00|4788.79|4788.79|4786.26|4786.26|4788.79|4788.79|4785.15|4785.15|0
1594392000000|2020-07-10 14:40:00|4786.81|4786.81|4793.83|4793.83|4793.94|4793.94|4785.99|4785.99|0
1594392300000|2020-07-10 14:45:00|4794.51|4794.51|4789.37|4789.37|4795.54|4795.54|4787.46|4787.46|0
1594392600000|2020-07-10 14:50:00|4789.84|4789.84|4791.43|4791.43|4794.1|4794.1|4788.96|4788.96|0
1594392900000|2020-07-10 14:55:00|4791.31|4791.31|4791.96|4791.96|4793.53|4793.53|4790.35|4790.35|0
1594393200000|2020-07-10 15:00:00|4791.82|4791.82|4789.6|4789.6|4796.64|4796.64|4789.11|4789.11|0
1594393500000|2020-07-10 15:05:00|4788.92|4788.92|4793.52|4793.52|4793.52|4793.52|4786.29|4786.29|0
1594393800000|2020-07-10 15:10:00|4792.83|4792.83|4789.93|4789.93|4793.58|4793.58|4789.59|4789.59|0
1594394100000|2020-07-10 15:15:00|4790.07|4790.07|4789.15|4789.15|4791.76|4791.76|4789.15|4789.15|0
1594394400000|2020-07-10 15:20:00|4789.21|4789.21|4789.69|4789.69|4790.58|4790.58|4786.28|4786.28|0
1594394700000|2020-07-10 15:25:00|4789.9|4789.9|4785.42|4785.42|4789.95|4789.95|4783.76|4783.76|0
1594624500000|2020-07-13 07:15:00|4829.8|4829.8|4835.59|4835.59|4839.33|4839.33|4829.5|4829.5|0
1594624800000|2020-07-13 07:20:00|4837.66|4837.66|4834.99|4834.99|4845.02|4845.02|4834.53|4834.53|0
1594625100000|2020-07-13 07:25:00|4834.3|4834.3|4826.12|4826.12|4837.67|4837.67|4824.23|4824.23|0
1594625400000|2020-07-13 07:30:00|4825.91|4825.91|4836.59|4836.59|4840.05|4840.05|4824.53|4824.53|0
1594625700000|2020-07-13 07:35:00|4837.28|4837.28|4831.96|4831.96|4838.24|4838.24|4831.14|4831.14|0
1594626000000|2020-07-13 07:40:00|4831.56|4831.56|4833.1|4833.1|4834.56|4834.56|4830.79|4830.79|0
1594626300000|2020-07-13 07:45:00|4833.3|4833.3|4839.45|4839.45|4840.14|4840.14|4833.3|4833.3|0
1594626600000|2020-07-13 07:50:00|4840.12|4840.12|4838.37|4838.37|4840.97|4840.97|4837.27|4837.27|0
1594626900000|2020-07-13 07:55:00|4838.23|4838.23|4835.15|4835.15|4838.79|4838.79|4835.15|4835.15|0
1594627200000|2020-07-13 08:00:00|4834.68|4834.68|4828.46|4828.46|4834.68|4834.68|4827.71|4827.71|0
1594627500000|2020-07-13 08:05:00|4827.08|4827.08|4827|4827|4828.23|4828.23|4826.27|4826.27|0
1594627800000|2020-07-13 08:10:00|4827.21|4827.21|4829.63|4829.63|4833.52|4833.52|4827.21|4827.21|0
1594628100000|2020-07-13 08:15:00|4829.49|4829.49|4820.96|4820.96|4829.49|4829.49|4820.73|4820.73|0
1594628400000|2020-07-13 08:20:00|4822.34|4822.34|4818.21|4818.21|4822.34|4822.34|4815.63|4815.63|0
1594628700000|2020-07-13 08:25:00|4818.9|4818.9|4821.6|4821.6|4822.57|4822.57|4818.9|4818.9|0
1594629000000|2020-07-13 08:30:00|4820.91|4820.91|4811.71|4811.71|4821.23|4821.23|4811.17|4811.17|0
1594629300000|2020-07-13 08:35:00|4811.84|4811.84|4818.07|4818.07|4821.06|4821.06|4810.89|4810.89|0
1594629600000|2020-07-13 08:40:00|4818.34|4818.34|4816.38|4816.38|4818.34|4818.34|4815.43|4815.43|0
1594629900000|2020-07-13 08:45:00|4815.69|4815.69|4812.86|4812.86|4816.35|4816.35|4812.73|4812.73|0
1594630200000|2020-07-13 08:50:00|4812.18|4812.18|4811.57|4811.57|4813.98|4813.98|4810.41|4810.41|0
1594630500000|2020-07-13 08:55:00|4811.29|4811.29|4806.72|4806.72|4811.29|4811.29|4806.55|4806.55|0
1594630800000|2020-07-13 09:00:00|4806.85|4806.85|4809.47|4809.47|4810.38|4810.38|4806.85|4806.85|0
1594631100000|2020-07-13 09:05:00|4809.82|4809.82|4809.55|4809.55|4811.23|4811.23|4809.47|4809.47|0
1594631400000|2020-07-13 09:10:00|4809.34|4809.34|4809.48|4809.48|4810.64|4810.64|4808.44|4808.44|0
1594631700000|2020-07-13 09:15:00|4809.62|4809.62|4807.09|4807.09|4811.08|4811.08|4807.09|4807.09|0
1594632000000|2020-07-13 09:20:00|4807.36|4807.36|4805.97|4805.97|4809.32|4809.32|4802.21|4802.21|0
1594632300000|2020-07-13 09:25:00|4806.1|4806.1|4804.59|4804.59|4806.9|4806.9|4803.22|4803.22|0
1594632600000|2020-07-13 09:30:00|4803.91|4803.91|4802.91|4802.91|4807.24|4807.24|4802.91|4802.91|0
1594632900000|2020-07-13 09:35:00|4803.6|4803.6|4806.36|4806.36|4806.76|4806.76|4803.47|4803.47|0
1594633200000|2020-07-13 09:40:00|4805.95|4805.95|4803.37|4803.37|4805.95|4805.95|4802.93|4802.93|0
1594633500000|2020-07-13 09:45:00|4804.06|4804.06|4801.85|4801.85|4806.97|4806.97|4801.85|4801.85|0
1594633800000|2020-07-13 09:50:00|4801.16|4801.16|4797.11|4797.11|4801.64|4801.64|4795.74|4795.74|0
1594634100000|2020-07-13 09:55:00|4797.8|4797.8|4797.72|4797.72|4798.81|4798.81|4795.48|4795.48|0
1594634400000|2020-07-13 10:00:00|4797.58|4797.58|4793.18|4793.18|4797.58|4797.58|4792.18|4792.18|0
1594634700000|2020-07-13 10:05:00|4792.92|4792.92|4789.9|4789.9|4794.29|4794.29|4787.15|4787.15|0
1594635000000|2020-07-13 10:10:00|4790.04|4790.04|4790.66|4790.66|4790.79|4790.79|4785.82|4785.82|0
1594635300000|2020-07-13 10:15:00|4789.97|4789.97|4789.62|4789.62|4792.34|4792.34|4789.62|4789.62|0
1594635600000|2020-07-13 10:20:00|4789.41|4789.41|4786.76|4786.76|4790.02|4790.02|4786.76|4786.76|0
1594635900000|2020-07-13 10:25:00|4787.44|4787.44|4785.64|4785.64|4787.58|4787.58|4784.44|4784.44|0
1594636200000|2020-07-13 10:30:00|4786.33|4786.33|4788.85|4788.85|4788.85|4788.85|4786.33|4786.33|0
1594636500000|2020-07-13 10:35:00|4789.05|4789.05|4789.55|4789.55|4789.55|4789.55|4787.62|4787.62|0
1594636800000|2020-07-13 10:40:00|4789.72|4789.72|4786.59|4786.59|4790.05|4790.05|4786.27|4786.27|0
1594637100000|2020-07-13 10:45:00|4786.79|4786.79|4787.1|4787.1|4787.1|4787.1|4784.86|4784.86|0
1594637400000|2020-07-13 10:50:00|4787.34|4787.34|4794.99|4794.99|4795.54|4795.54|4787.34|4787.34|0
1594637700000|2020-07-13 10:55:00|4795.26|4795.26|4794.95|4794.95|4795.26|4795.26|4790|4790|0
1594638000000|2020-07-13 11:00:00|4795.18|4795.18|4792.9|4792.9|4796.03|4796.03|4789.22|4789.22|0
1594638300000|2020-07-13 11:05:00|4793.13|4793.13|4793.71|4793.71|4794.05|4794.05|4791.15|4791.15|0
1594638600000|2020-07-13 11:10:00|4793.02|4793.02|4796.56|4796.56|4798.81|4798.81|4792.34|4792.34|0
1594638900000|2020-07-13 11:15:00|4797.06|4797.06|4803.76|4803.76|4804.06|4804.06|4797.06|4797.06|0
1594639200000|2020-07-13 11:20:00|4803.55|4803.55|4805.28|4805.28|4805.28|4805.28|4799.93|4799.93|0
1594639500000|2020-07-13 11:25:00|4805.15|4805.15|4803.01|4803.01|4806.95|4806.95|4803.01|4803.01|0
1594639800000|2020-07-13 11:30:00|4802.32|4802.32|4799.4|4799.4|4802.74|4802.74|4798.72|4798.72|0
1594640100000|2020-07-13 11:35:00|4799.23|4799.23|4792.36|4792.36|4799.23|4799.23|4792.36|4792.36|0
1594640400000|2020-07-13 11:40:00|4793.05|4793.05|4793.29|4793.29|4795.22|4795.22|4792.47|4792.47|0
1594640700000|2020-07-13 11:45:00|4793.63|4793.63|4794.88|4794.88|4795.26|4795.26|4791.96|4791.96|0
1594641000000|2020-07-13 11:50:00|4794.66|4794.66|4789.91|4789.91|4796.03|4796.03|4789.12|4789.12|0
1594641300000|2020-07-13 11:55:00|4790.11|4790.11|4792.5|4792.5|4792.71|4792.71|4789.94|4789.94|0
1594641600000|2020-07-13 12:00:00|4793.19|4793.19|4790.65|4790.65|4793.63|4793.63|4790.49|4790.49|0
1594641900000|2020-07-13 12:05:00|4789.96|4789.96|4787.94|4787.94|4790.71|4790.71|4787.94|4787.94|0
1594642200000|2020-07-13 12:10:00|4788.07|4788.07|4793.32|4793.32|4793.32|4793.32|4787.86|4787.86|0
1594642500000|2020-07-13 12:15:00|4792.63|4792.63|4788.59|4788.59|4792.63|4792.63|4787.92|4787.92|0
1594642800000|2020-07-13 12:20:00|4789.27|4789.27|4793.9|4793.9|4793.9|4793.9|4789.27|4789.27|0
1594643100000|2020-07-13 12:25:00|4793.21|4793.21|4793.87|4793.87|4794.11|4794.11|4792.95|4792.95|0
1594643400000|2020-07-13 12:30:00|4793.19|4793.19|4792.14|4792.14|4793.75|4793.75|4791|4791|0
1594643700000|2020-07-13 12:35:00|4791.91|4791.91|4788.78|4788.78|4791.96|4791.96|4788.78|4788.78|0
1594644000000|2020-07-13 12:40:00|4788.09|4788.09|4789.21|4789.21|4789.21|4789.21|4786.52|4786.52|0
1594644300000|2020-07-13 12:45:00|4788.52|4788.52|4788.33|4788.33|4790.03|4790.03|4788.33|4788.33|0
1594644600000|2020-07-13 12:50:00|4788.2|4788.2|4788.43|4788.43|4791.59|4791.59|4785.85|4785.85|0
1594644900000|2020-07-13 12:55:00|4787.75|4787.75|4788.31|4788.31|4788.31|4788.31|4786.99|4786.99|0
1594645200000|2020-07-13 13:00:00|4787.62|4787.62|4786.55|4786.55|4789.5|4789.5|4785.67|4785.67|0
1594645500000|2020-07-13 13:05:00|4786.68|4786.68|4785.7|4785.7|4786.68|4786.68|4784|4784|0
1594645800000|2020-07-13 13:10:00|4785.91|4785.91|4786.56|4786.56|4788.59|4788.59|4785.23|4785.23|0
1594646100000|2020-07-13 13:15:00|4786.36|4786.36|4785.5|4785.5|4786.49|4786.49|4784.6|4784.6|0
1594646400000|2020-07-13 13:20:00|4786.19|4786.19|4785.44|4785.44|4788.52|4788.52|4784.34|4784.34|0
1594646700000|2020-07-13 13:25:00|4785.39|4785.39|4785.42|4785.42|4786.15|4786.15|4783.48|4783.48|0
1594647000000|2020-07-13 13:30:00|4786.11|4786.11|4788.43|4788.43|4790.93|4790.93|4785.63|4785.63|0
1594647300000|2020-07-13 13:35:00|4789.43|4789.43|4786.44|4786.44|4789.43|4789.43|4784.64|4784.64|0
1594647600000|2020-07-13 13:40:00|4785.97|4785.97|4785.01|4785.01|4786.56|4786.56|4783.12|4783.12|0
1594647900000|2020-07-13 13:45:00|4785.69|4785.69|4783.89|4783.89|4785.69|4785.69|4782.34|4782.34|0
1594648200000|2020-07-13 13:50:00|4783.78|4783.78|4783.38|4783.38|4783.78|4783.78|4780.6|4780.6|0
1594648500000|2020-07-13 13:55:00|4783.59|4783.59|4782.47|4782.47|4786.58|4786.58|4782.47|4782.47|0
1594648800000|2020-07-13 14:00:00|4781.79|4781.79|4791.61|4791.61|4791.61|4791.61|4781.73|4781.73|0
1594649100000|2020-07-13 14:05:00|4791.82|4791.82|4793.63|4793.63|4794.27|4794.27|4791.1|4791.1|0
1594649400000|2020-07-13 14:10:00|4794.32|4794.32|4796.44|4796.44|4799.81|4799.81|4791.9|4791.9|0
1594649700000|2020-07-13 14:15:00|4798.51|4798.51|4803.64|4803.64|4803.64|4803.64|4795.96|4795.96|0
1594650000000|2020-07-13 14:20:00|4802.27|4802.27|4799.77|4799.77|4803.78|4803.78|4799.77|4799.77|0
1594650300000|2020-07-13 14:25:00|4800|4800|4798.48|4798.48|4801.78|4801.78|4797.25|4797.25|0
1594650600000|2020-07-13 14:30:00|4798.21|4798.21|4800.13|4800.13|4801.62|4801.62|4796.7|4796.7|0
1594650900000|2020-07-13 14:35:00|4798.75|4798.75|4797.52|4797.52|4799.95|4799.95|4794.43|4794.43|0
1594651200000|2020-07-13 14:40:00|4796.83|4796.83|4794.48|4794.48|4796.91|4796.91|4792.31|4792.31|0
1594651500000|2020-07-13 14:45:00|4794.36|4794.36|4797.15|4797.15|4797.15|4797.15|4792.72|4792.72|0
1594651800000|2020-07-13 14:50:00|4796.94|4796.94|4795|4795|4797.35|4797.35|4794.47|4794.47|0
1594652100000|2020-07-13 14:55:00|4794.76|4794.76|4796.39|4796.39|4797.77|4797.77|4793.87|4793.87|0
1594652400000|2020-07-13 15:00:00|4795.02|4795.02|4799.69|4799.69|4800.32|4800.32|4794.75|4794.75|0
1594652700000|2020-07-13 15:05:00|4799.96|4799.96|4800.24|4800.24|4801.6|4801.6|4799.77|4799.77|0
1594653000000|2020-07-13 15:10:00|4800.37|4800.37|4803.37|4803.37|4804.06|4804.06|4797.71|4797.71|0
1594653300000|2020-07-13 15:15:00|4802.68|4802.68|4803.54|4803.54|4804.36|4804.36|4800.73|4800.73|0
1594653600000|2020-07-13 15:20:00|4803.67|4803.67|4803.17|4803.17|4805.52|4805.52|4800.33|4800.33|0
1594653900000|2020-07-13 15:25:00|4802.93|4802.93|4812.57|4812.57|4812.57|4812.57|4802.93|4802.93|0
1594710900000|2020-07-14 07:15:00|4799.98|4799.98|4801.2|4801.2|4804.86|4804.86|4796.59|4796.59|0
1594711200000|2020-07-14 07:20:00|4801.88|4801.88|4811.54|4811.54|4812.32|4812.32|4800.51|4800.51|0
1594711500000|2020-07-14 07:25:00|4810.85|4810.85|4809.05|4809.05|4814.78|4814.78|4808.79|4808.79|0
1594711800000|2020-07-14 07:30:00|4810.42|4810.42|4812.14|4812.14|4813.48|4813.48|4808.76|4808.76|0
1594712100000|2020-07-14 07:35:00|4811.74|4811.74|4807.76|4807.76|4812.51|4812.51|4807.57|4807.57|0
1594712400000|2020-07-14 07:40:00|4807.07|4807.07|4806.66|4806.66|4808.72|4808.72|4803.45|4803.45|0
1594712700000|2020-07-14 07:45:00|4807.35|4807.35|4819.73|4819.73|4820.8|4820.8|4806.21|4806.21|0
1594713000000|2020-07-14 07:50:00|4820.02|4820.02|4817|4817|4824.42|4824.42|4814.07|4814.07|0
1594713300000|2020-07-14 07:55:00|4818.38|4818.38|4820.3|4820.3|4820.3|4820.3|4817.24|4817.24|0
1594713600000|2020-07-14 08:00:00|4820.1|4820.1|4819.51|4819.51|4820.99|4820.99|4817.42|4817.42|0
1594713900000|2020-07-14 08:05:00|4819.64|4819.64|4822.98|4822.98|4825.31|4825.31|4819.64|4819.64|0
1594714200000|2020-07-14 08:10:00|4823.26|4823.26|4823.63|4823.63|4826.1|4826.1|4822.05|4822.05|0
1594714500000|2020-07-14 08:15:00|4822.94|4822.94|4818.55|4818.55|4826.3|4826.3|4818.55|4818.55|0
1594714800000|2020-07-14 08:20:00|4819.24|4819.24|4822.07|4822.07|4822.21|4822.21|4817.18|4817.18|0
1594715100000|2020-07-14 08:25:00|4820.7|4820.7|4822.87|4822.87|4823.82|4823.82|4820.01|4820.01|0
1594715400000|2020-07-14 08:30:00|4823.82|4823.82|4822.92|4822.92|4826.83|4826.83|4822.34|4822.34|0
1594715700000|2020-07-14 08:35:00|4822.58|4822.58|4812.58|4812.58|4822.58|4822.58|4811.15|4811.15|0
1594716000000|2020-07-14 08:40:00|4813.27|4813.27|4820.96|4820.96|4821.65|4821.65|4813.27|4813.27|0
1594716300000|2020-07-14 08:45:00|4821.65|4821.65|4817.9|4817.9|4823.01|4823.01|4816.53|4816.53|0
1594716600000|2020-07-14 08:50:00|4818.44|4818.44|4812.11|4812.11|4819.12|4819.12|4812.11|4812.11|0
1594716900000|2020-07-14 08:55:00|4812.51|4812.51|4808.53|4808.53|4812.99|4812.99|4806.62|4806.62|0
1594717200000|2020-07-14 09:00:00|4807.84|4807.84|4809.92|4809.92|4810.61|4810.61|4804.46|4804.46|0
1594717500000|2020-07-14 09:05:00|4810.13|4810.13|4809.2|4809.2|4810.8|4810.8|4807.69|4807.69|0
1594717800000|2020-07-14 09:10:00|4808.96|4808.96|4807.98|4807.98|4810.15|4810.15|4805.45|4805.45|0
1594718100000|2020-07-14 09:15:00|4808.19|4808.19|4813.45|4813.45|4815.48|4815.48|4807.5|4807.5|0
1594718400000|2020-07-14 09:20:00|4813.51|4813.51|4813.13|4813.13|4813.72|4813.72|4812.34|4812.34|0
1594718700000|2020-07-14 09:25:00|4812.44|4812.44|4812.4|4812.4|4814.01|4814.01|4809.66|4809.66|0
1594719000000|2020-07-14 09:30:00|4812|4812|4809.51|4809.51|4812|4812|4808.37|4808.37|0
1594719300000|2020-07-14 09:35:00|4809.69|4809.69|4811.29|4811.29|4812.99|4812.99|4809.69|4809.69|0
1594719600000|2020-07-14 09:40:00|4811.46|4811.46|4812.45|4812.45|4812.45|4812.45|4810.43|4810.43|0
1594719900000|2020-07-14 09:45:00|4813.14|4813.14|4814.95|4814.95|4814.95|4814.95|4811.93|4811.93|0
1594720200000|2020-07-14 09:50:00|4814.74|4814.74|4814.51|4814.51|4815.43|4815.43|4813.68|4813.68|0
1594720500000|2020-07-14 09:55:00|4814.74|4814.74|4816.57|4816.57|4816.57|4816.57|4814.74|4814.74|0
1594720800000|2020-07-14 10:00:00|4817.26|4817.26|4824.4|4824.4|4824.52|4824.52|4817.26|4817.26|0
1594721100000|2020-07-14 10:05:00|4824.64|4824.64|4831.03|4831.03|4831.1|4831.1|4824.64|4824.64|0
1594721400000|2020-07-14 10:10:00|4831.08|4831.08|4823.69|4823.69|4831.08|4831.08|4823|4823|0
1594721700000|2020-07-14 10:15:00|4823.52|4823.52|4821.51|4821.51|4824.21|4824.21|4821.51|4821.51|0
1594722000000|2020-07-14 10:20:00|4820.54|4820.54|4821.6|4821.6|4822.87|4822.87|4820.54|4820.54|0
1594722300000|2020-07-14 10:25:00|4821.43|4821.43|4823.06|4823.06|4824.78|4824.78|4821.32|4821.32|0
1594722600000|2020-07-14 10:30:00|4822.71|4822.71|4821.7|4821.7|4824.03|4824.03|4820.45|4820.45|0
1594722900000|2020-07-14 10:35:00|4821.82|4821.82|4822.22|4822.22|4823|4823|4821.05|4821.05|0
1594723200000|2020-07-14 10:40:00|4822.63|4822.63|4821.9|4821.9|4824.71|4824.71|4821.21|4821.21|0
1594723500000|2020-07-14 10:45:00|4821.73|4821.73|4817.91|4817.91|4821.73|4821.73|4817.22|4817.22|0
1594723800000|2020-07-14 10:50:00|4817.97|4817.97|4813.54|4813.54|4817.97|4817.97|4812.82|4812.82|0
1594724100000|2020-07-14 10:55:00|4814.06|4814.06|4816.29|4816.29|4816.29|4816.29|4812.22|4812.22|0
1594724400000|2020-07-14 11:00:00|4817.52|4817.52|4824.2|4824.2|4824.2|4824.2|4816.95|4816.95|0
1594724700000|2020-07-14 11:05:00|4824.49|4824.49|4820.35|4820.35|4824.49|4824.49|4820.35|4820.35|0
1594725000000|2020-07-14 11:10:00|4818.97|4818.97|4817.02|4817.02|4818.97|4818.97|4816.62|4816.62|0
1594725300000|2020-07-14 11:15:00|4817.71|4817.71|4822.97|4822.97|4822.97|4822.97|4815.49|4815.49|0
1594725600000|2020-07-14 11:20:00|4822.92|4822.92|4821.96|4821.96|4822.92|4822.92|4820.28|4820.28|0
1594725900000|2020-07-14 11:25:00|4822.65|4822.65|4823.33|4823.33|4824.7|4824.7|4822.59|4822.59|0
1594726200000|2020-07-14 11:30:00|4823.74|4823.74|4821.63|4821.63|4824.42|4824.42|4820.48|4820.48|0
1594726500000|2020-07-14 11:35:00|4821.76|4821.76|4825.8|4825.8|4826.36|4826.36|4821.76|4821.76|0
1594726800000|2020-07-14 11:40:00|4825.12|4825.12|4822.42|4822.42|4826.46|4826.46|4822.42|4822.42|0
1594727100000|2020-07-14 11:45:00|4822.55|4822.55|4816.95|4816.95|4822.55|4822.55|4816.81|4816.81|0
1594727400000|2020-07-14 11:50:00|4816.72|4816.72|4823.33|4823.33|4823.33|4823.33|4816.72|4816.72|0
1594727700000|2020-07-14 11:55:00|4823.22|4823.22|4822.3|4822.3|4829.57|4829.57|4821.61|4821.61|0
1594728000000|2020-07-14 12:00:00|4822.24|4822.24|4828.86|4828.86|4829.27|4829.27|4822.24|4822.24|0
1594728300000|2020-07-14 12:05:00|4829.32|4829.32|4825.96|4825.96|4829.32|4829.32|4825.25|4825.25|0
1594728600000|2020-07-14 12:10:00|4825.27|4825.27|4827.77|4827.77|4828|4828|4825.27|4825.27|0
1594728900000|2020-07-14 12:15:00|4828|4828|4823.62|4823.62|4829.73|4829.73|4823.62|4823.62|0
1594729200000|2020-07-14 12:20:00|4823.39|4823.39|4818.41|4818.41|4824.37|4824.37|4818.41|4818.41|0
1594729500000|2020-07-14 12:25:00|4819.09|4819.09|4818.96|4818.96|4819.78|4819.78|4817.45|4817.45|0
1594729800000|2020-07-14 12:30:00|4818.73|4818.73|4817.68|4817.68|4822.46|4822.46|4816.3|4816.3|0
1594730100000|2020-07-14 12:35:00|4817.62|4817.62|4814.12|4814.12|4818.77|4818.77|4813.91|4813.91|0
1594730400000|2020-07-14 12:40:00|4813.72|4813.72|4816.25|4816.25|4816.25|4816.25|4812.92|4812.92|0
1594730700000|2020-07-14 12:45:00|4815.57|4815.57|4814.43|4814.43|4815.85|4815.85|4813.18|4813.18|0
1594731000000|2020-07-14 12:50:00|4814.57|4814.57|4810.97|4810.97|4814.57|4814.57|4809.62|4809.62|0
1594731300000|2020-07-14 12:55:00|4811.03|4811.03|4808.2|4808.2|4811.03|4811.03|4804.75|4804.75|0
1594731600000|2020-07-14 13:00:00|4809.23|4809.23|4815.14|4815.14|4816.01|4816.01|4809.23|4809.23|0
1594731900000|2020-07-14 13:05:00|4814.91|4814.91|4814.19|4814.19|4815.59|4815.59|4812.9|4812.9|0
1594732200000|2020-07-14 13:10:00|4814.24|4814.24|4813.45|4813.45|4814.96|4814.96|4813.18|4813.18|0
1594732500000|2020-07-14 13:15:00|4813.58|4813.58|4815.85|4815.85|4815.85|4815.85|4812.51|4812.51|0
1594732800000|2020-07-14 13:20:00|4816.54|4816.54|4815.61|4815.61|4818.92|4818.92|4814.24|4814.24|0
1594733100000|2020-07-14 13:25:00|4816.3|4816.3|4817.94|4817.94|4818.18|4818.18|4815.54|4815.54|0
1594733400000|2020-07-14 13:30:00|4818.63|4818.63|4826.52|4826.52|4826.52|4826.52|4816.23|4816.23|0
1594733700000|2020-07-14 13:35:00|4827.21|4827.21|4829.71|4829.71|4829.71|4829.71|4823.64|4823.64|0
1594734000000|2020-07-14 13:40:00|4831.08|4831.08|4833.47|4833.47|4837.03|4837.03|4830.34|4830.34|0
1594734300000|2020-07-14 13:45:00|4833.24|4833.24|4830.07|4830.07|4835.87|4835.87|4830.01|4830.01|0
1594734600000|2020-07-14 13:50:00|4830.33|4830.33|4825.72|4825.72|4830.77|4830.77|4823.65|4823.65|0
1594734900000|2020-07-14 13:55:00|4825.03|4825.03|4830.42|4830.42|4830.42|4830.42|4822.57|4822.57|0
1594735200000|2020-07-14 14:00:00|4830.16|4830.16|4826.2|4826.2|4832.3|4832.3|4822.96|4822.96|0
1594735500000|2020-07-14 14:05:00|4825.51|4825.51|4825.47|4825.47|4827.21|4827.21|4823.79|4823.79|0
1594735800000|2020-07-14 14:10:00|4826.16|4826.16|4825.14|4825.14|4833|4833|4825.02|4825.02|0
1594736100000|2020-07-14 14:15:00|4824.45|4824.45|4825.27|4825.27|4826.33|4826.33|4820.43|4820.43|0
1594736400000|2020-07-14 14:20:00|4824.95|4824.95|4825.11|4825.11|4825.8|4825.8|4823.34|4823.34|0
1594736700000|2020-07-14 14:25:00|4824.94|4824.94|4827.85|4827.85|4830.05|4830.05|4823.43|4823.43|0
1594737000000|2020-07-14 14:30:00|4827.79|4827.79|4834.9|4834.9|4838.06|4838.06|4827.79|4827.79|0
1594737300000|2020-07-14 14:35:00|4834.22|4834.22|4834.23|4834.23|4835.61|4835.61|4832.52|4832.52|0
1594737600000|2020-07-14 14:40:00|4834.91|4834.91|4834.84|4834.84|4838.76|4838.76|4834.84|4834.84|0
1594737900000|2020-07-14 14:45:00|4835.53|4835.53|4836.75|4836.75|4839.75|4839.75|4834.91|4834.91|0
1594738200000|2020-07-14 14:50:00|4835.37|4835.37|4838.04|4838.04|4841.87|4841.87|4835.37|4835.37|0
1594738500000|2020-07-14 14:55:00|4837.35|4837.35|4831.46|4831.46|4837.35|4837.35|4829.25|4829.25|0
1594738800000|2020-07-14 15:00:00|4830.77|4830.77|4825.38|4825.38|4830.83|4830.83|4822.2|4822.2|0
1594739100000|2020-07-14 15:05:00|4824.69|4824.69|4824.82|4824.82|4825.68|4825.68|4821.49|4821.49|0
1594739400000|2020-07-14 15:10:00|4825.51|4825.51|4827.88|4827.88|4827.88|4827.88|4821.9|4821.9|0
1594739700000|2020-07-14 15:15:00|4827.63|4827.63|4828.31|4828.31|4830.37|4830.37|4823.65|4823.65|0
1594740000000|2020-07-14 15:20:00|4829|4829|4829.33|4829.33|4831.28|4831.28|4825.12|4825.12|0
1594740300000|2020-07-14 15:25:00|4830.02|4830.02|4826.6|4826.6|4833|4833|4826.6|4826.6|0
1594797300000|2020-07-15 07:15:00|4836.66|4836.66|4842.82|4842.82|4842.82|4842.82|4834.51|4834.51|0
1594797600000|2020-07-15 07:20:00|4843.51|4843.51|4839.48|4839.48|4847.51|4847.51|4837.45|4837.45|0
1594797900000|2020-07-15 07:25:00|4840.17|4840.17|4841.36|4841.36|4842.73|4842.73|4837.8|4837.8|0
1594798200000|2020-07-15 07:30:00|4840.67|4840.67|4839.07|4839.07|4841.83|4841.83|4838.13|4838.13|0
1594798500000|2020-07-15 07:35:00|4839.53|4839.53|4836.62|4836.62|4840.05|4840.05|4835.83|4835.83|0
1594798800000|2020-07-15 07:40:00|4837.99|4837.99|4840.14|4840.14|4841.72|4841.72|4837.03|4837.03|0
1594799100000|2020-07-15 07:45:00|4839.3|4839.3|4839.13|4839.13|4840.35|4840.35|4838.25|4838.25|0
1594799400000|2020-07-15 07:50:00|4839.82|4839.82|4828.9|4828.9|4839.82|4839.82|4828.05|4828.05|0
1594799700000|2020-07-15 07:55:00|4829.04|4829.04|4833.01|4833.01|4833.01|4833.01|4829.04|4829.04|0
1594800000000|2020-07-15 08:00:00|4832.32|4832.32|4825.02|4825.02|4832.67|4832.67|4824.33|4824.33|0
1594800300000|2020-07-15 08:05:00|4825.71|4825.71|4822.39|4822.39|4825.71|4825.71|4822.39|4822.39|0
1594800600000|2020-07-15 08:10:00|4821.7|4821.7|4825.69|4825.69|4827.8|4827.8|4821.48|4821.48|0
1594800900000|2020-07-15 08:15:00|4825|4825|4807.02|4807.02|4825|4825|4804.27|4804.27|0
1594801200000|2020-07-15 08:20:00|4806.34|4806.34|4803.16|4803.16|4807.24|4807.24|4802.62|4802.62|0
1594801500000|2020-07-15 08:25:00|4803.4|4803.4|4803.79|4803.79|4805.85|4805.85|4801.54|4801.54|0
1594801800000|2020-07-15 08:30:00|4805.17|4805.17|4803.98|4803.98|4806.66|4806.66|4803.81|4803.81|0
1594802100000|2020-07-15 08:35:00|4804.67|4804.67|4801.82|4801.82|4805.84|4805.84|4801.65|4801.65|0
1594802400000|2020-07-15 08:40:00|4801.13|4801.13|4799.45|4799.45|4801.84|4801.84|4796.89|4796.89|0
1594802700000|2020-07-15 08:45:00|4798.76|4798.76|4794.9|4794.9|4802.65|4802.65|4794.9|4794.9|0
1594803000000|2020-07-15 08:50:00|4795.11|4795.11|4792.58|4792.58|4795.34|4795.34|4791.93|4791.93|0
1594803300000|2020-07-15 08:55:00|4791.89|4791.89|4793.08|4793.08|4794.76|4794.76|4791.2|4791.2|0
1594803600000|2020-07-15 09:00:00|4792.52|4792.52|4797.12|4797.12|4799.61|4799.61|4792.52|4792.52|0
1594803900000|2020-07-15 09:05:00|4796.66|4796.66|4789.56|4789.56|4796.66|4796.66|4788.87|4788.87|0
1594804200000|2020-07-15 09:10:00|4790.13|4790.13|4790.2|4790.2|4791.12|4791.12|4789.39|4789.39|0
1594804500000|2020-07-15 09:15:00|4790.66|4790.66|4793.32|4793.32|4794.64|4794.64|4790.66|4790.66|0
1594804800000|2020-07-15 09:20:00|4793.55|4793.55|4794.85|4794.85|4796.51|4796.51|4793.55|4793.55|0
1594805100000|2020-07-15 09:25:00|4794.79|4794.79|4795.68|4795.68|4795.68|4795.68|4793.21|4793.21|0
1594805400000|2020-07-15 09:30:00|4794.99|4794.99|4794.84|4794.84|4796.38|4796.38|4793.71|4793.71|0
1594805700000|2020-07-15 09:35:00|4794.15|4794.15|4794.78|4794.78|4795.58|4795.58|4792.31|4792.31|0
1594806000000|2020-07-15 09:40:00|4795.04|4795.04|4791.71|4791.71|4795.99|4795.99|4790.76|4790.76|0
1594806300000|2020-07-15 09:45:00|4791.02|4791.02|4789.94|4789.94|4791.83|4791.83|4789.94|4789.94|0
1594806600000|2020-07-15 09:50:00|4790.15|4790.15|4796.71|4796.71|4796.71|4796.71|4789.94|4789.94|0
1594806900000|2020-07-15 09:55:00|4796.48|4796.48|4795.43|4795.43|4797.6|4797.6|4792.59|4792.59|0
1594807200000|2020-07-15 10:00:00|4795.56|4795.56|4789.82|4789.82|4796.16|4796.16|4789.82|4789.82|0
1594807500000|2020-07-15 10:05:00|4789.14|4789.14|4788.66|4788.66|4789.82|4789.82|4786.25|4786.25|0
1594807800000|2020-07-15 10:10:00|4788.89|4788.89|4794.56|4794.56|4795.13|4795.13|4788.89|4788.89|0
1594808100000|2020-07-15 10:15:00|4795.24|4795.24|4797.61|4797.61|4798.24|4798.24|4795.24|4795.24|0
1594808400000|2020-07-15 10:20:00|4798.29|4798.29|4797.46|4797.46|4798.64|4798.64|4796.98|4796.98|0
1594808700000|2020-07-15 10:25:00|4797.23|4797.23|4793.69|4793.69|4797.29|4797.29|4793|4793|0
1594809000000|2020-07-15 10:30:00|4792.33|4792.33|4792.53|4792.53|4794.11|4794.11|4791.23|4791.23|0
1594809300000|2020-07-15 10:35:00|4792.39|4792.39|4795.12|4795.12|4795.81|4795.81|4792.39|4792.39|0
1594809600000|2020-07-15 10:40:00|4795.81|4795.81|4795.53|4795.53|4797.08|4797.08|4793.8|4793.8|0
1594809900000|2020-07-15 10:45:00|4795.3|4795.3|4799.39|4799.39|4799.39|4799.39|4794.44|4794.44|0
1594810200000|2020-07-15 10:50:00|4801.38|4801.38|4817.93|4817.93|4818.05|4818.05|4800.52|4800.52|0
1594810500000|2020-07-15 10:55:00|4817.88|4817.88|4814.87|4814.87|4821.19|4821.19|4814.17|4814.17|0
1594810800000|2020-07-15 11:00:00|4814.07|4814.07|4810.15|4810.15|4815.47|4815.47|4810.15|4810.15|0
1594811100000|2020-07-15 11:05:00|4809.46|4809.46|4805.71|4805.71|4809.46|4809.46|4805.71|4805.71|0
1594811400000|2020-07-15 11:10:00|4805.94|4805.94|4808.2|4808.2|4808.83|4808.83|4805.94|4805.94|0
1594811700000|2020-07-15 11:15:00|4807.51|4807.51|4810.22|4810.22|4811.58|4811.58|4805.6|4805.6|0
1594812000000|2020-07-15 11:20:00|4809.98|4809.98|4814.62|4814.62|4816.66|4816.66|4809.59|4809.59|0
1594812300000|2020-07-15 11:25:00|4814.56|4814.56|4816.17|4816.17|4816.85|4816.85|4814.45|4814.45|0
1594812600000|2020-07-15 11:30:00|4815.48|4815.48|4813.8|4813.8|4816.57|4816.57|4812.81|4812.81|0
1594812900000|2020-07-15 11:35:00|4814.01|4814.01|4818.41|4818.41|4820.72|4820.72|4813.83|4813.83|0
1594813200000|2020-07-15 11:40:00|4818.62|4818.62|4819.37|4819.37|4820.29|4820.29|4815.96|4815.96|0
1594813500000|2020-07-15 11:45:00|4820.75|4820.75|4816.94|4816.94|4822|4822|4816.67|4816.67|0
1594813800000|2020-07-15 11:50:00|4817.63|4817.63|4812|4812|4818.55|4818.55|4812|4812|0
1594814100000|2020-07-15 11:55:00|4812.82|4812.82|4816.9|4816.9|4817.02|4817.02|4812.59|4812.59|0
1594814400000|2020-07-15 12:00:00|4817.04|4817.04|4818.42|4818.42|4818.77|4818.77|4815.17|4815.17|0
1594814700000|2020-07-15 12:05:00|4817.95|4817.95|4817.85|4817.85|4820.31|4820.31|4817.7|4817.7|0
1594815000000|2020-07-15 12:10:00|4818.53|4818.53|4816.27|4816.27|4819.02|4819.02|4816.07|4816.07|0
1594815300000|2020-07-15 12:15:00|4816.96|4816.96|4814.67|4814.67|4817.33|4817.33|4814.53|4814.53|0
1594815600000|2020-07-15 12:20:00|4816.05|4816.05|4815.44|4815.44|4816.24|4816.24|4814.25|4814.25|0
1594815900000|2020-07-15 12:25:00|4815.27|4815.27|4815.75|4815.75|4816.47|4816.47|4814.4|4814.4|0
1594816200000|2020-07-15 12:30:00|4815.54|4815.54|4816.19|4816.19|4817.71|4817.71|4814.85|4814.85|0
1594816500000|2020-07-15 12:35:00|4816.05|4816.05|4810.52|4810.52|4817.58|4817.58|4809.6|4809.6|0
1594816800000|2020-07-15 12:40:00|4810.4|4810.4|4810.49|4810.49|4812.68|4812.68|4809.1|4809.1|0
1594817100000|2020-07-15 12:45:00|4810.28|4810.28|4815.49|4815.49|4815.49|4815.49|4807.75|4807.75|0
1594817400000|2020-07-15 12:50:00|4815.72|4815.72|4814.84|4814.84|4819.01|4819.01|4813.85|4813.85|0
1594817700000|2020-07-15 12:55:00|4815.53|4815.53|4814.21|4814.21|4815.53|4815.53|4813.22|4813.22|0
1594818000000|2020-07-15 13:00:00|4814.32|4814.32|4813.63|4813.63|4814.91|4814.91|4812.37|4812.37|0
1594818300000|2020-07-15 13:05:00|4812.94|4812.94|4803.81|4803.81|4813.63|4813.63|4803.81|4803.81|0
1594818600000|2020-07-15 13:10:00|4804.71|4804.71|4805.96|4805.96|4806.84|4806.84|4803.84|4803.84|0
1594818900000|2020-07-15 13:15:00|4806.65|4806.65|4805.25|4805.25|4808.63|4808.63|4805.25|4805.25|0
1594819200000|2020-07-15 13:20:00|4805.05|4805.05|4803.65|4803.65|4806.85|4806.85|4802.27|4802.27|0
1594819500000|2020-07-15 13:25:00|4804.47|4804.47|4802.83|4802.83|4807.55|4807.55|4802.6|4802.6|0
1594819800000|2020-07-15 13:30:00|4804.21|4804.21|4805.64|4805.64|4810.29|4810.29|4804.08|4804.08|0
1594820100000|2020-07-15 13:35:00|4805.51|4805.51|4802.89|4802.89|4805.51|4805.51|4799.94|4799.94|0
1594820400000|2020-07-15 13:40:00|4802.95|4802.95|4804.93|4804.93|4805.61|4805.61|4802.12|4802.12|0
1594820700000|2020-07-15 13:45:00|4805.05|4805.05|4808.89|4808.89|4809.64|4809.64|4804.23|4804.23|0
1594821000000|2020-07-15 13:50:00|4809.36|4809.36|4807.58|4807.58|4810.29|4810.29|4804.25|4804.25|0
1594821300000|2020-07-15 13:55:00|4808.27|4808.27|4802.26|4802.26|4809.09|4809.09|4802.26|4802.26|0
1594821600000|2020-07-15 14:00:00|4802.95|4802.95|4805.38|4805.38|4808.58|4808.58|4802.55|4802.55|0
1594821900000|2020-07-15 14:05:00|4805.32|4805.32|4808.2|4808.2|4808.57|4808.57|4803.07|4803.07|0
1594822200000|2020-07-15 14:10:00|4808.15|4808.15|4817.21|4817.21|4817.21|4817.21|4805.25|4805.25|0
1594822500000|2020-07-15 14:15:00|4816.53|4816.53|4825.05|4825.05|4825.51|4825.51|4816.53|4816.53|0
1594822800000|2020-07-15 14:20:00|4827.24|4827.24|4831.55|4831.55|4833.7|4833.7|4827.24|4827.24|0
1594823100000|2020-07-15 14:25:00|4832.24|4832.24|4835.19|4835.19|4838.05|4838.05|4830.7|4830.7|0
1594823400000|2020-07-15 14:30:00|4835.05|4835.05|4840.55|4840.55|4841.88|4841.88|4835.05|4835.05|0
1594823700000|2020-07-15 14:35:00|4841.24|4841.24|4844.56|4844.56|4844.56|4844.56|4839.56|4839.56|0
1594824000000|2020-07-15 14:40:00|4844.79|4844.79|4847.86|4847.86|4849.24|4849.24|4844.79|4844.79|0
1594824300000|2020-07-15 14:45:00|4847.75|4847.75|4843.86|4843.86|4848.15|4848.15|4841.68|4841.68|0
1594824600000|2020-07-15 14:50:00|4843.17|4843.17|4839.28|4839.28|4846.35|4846.35|4838.59|4838.59|0
1594824900000|2020-07-15 14:55:00|4838.38|4838.38|4839.42|4839.42|4840.64|4840.64|4836.48|4836.48|0
1594825200000|2020-07-15 15:00:00|4838.95|4838.95|4839.5|4839.5|4839.91|4839.91|4836.43|4836.43|0
1594825500000|2020-07-15 15:05:00|4839.71|4839.71|4840.04|4840.04|4841.76|4841.76|4839.39|4839.39|0
1594825800000|2020-07-15 15:10:00|4840.72|4840.72|4843.17|4843.17|4843.17|4843.17|4840.15|4840.15|0
1594826100000|2020-07-15 15:15:00|4843.23|4843.23|4836.09|4836.09|4844.66|4844.66|4835.85|4835.85|0
1594826400000|2020-07-15 15:20:00|4835.88|4835.88|4830.51|4830.51|4836.57|4836.57|4829.51|4829.51|0
1594826700000|2020-07-15 15:25:00|4830.71|4830.71|4831.7|4831.7|4835.53|4835.53|4827.96|4827.96|0
1594883700000|2020-07-16 07:15:00|4817.72|4817.72|4830.48|4830.48|4831.17|4831.17|4817.31|4817.31|0
1594884000000|2020-07-16 07:20:00|4829.1|4829.1|4834.61|4834.61|4835.64|4835.64|4827.38|4827.38|0
1594884300000|2020-07-16 07:25:00|4833.23|4833.23|4826.32|4826.32|4834.05|4834.05|4826.32|4826.32|0
1594884600000|2020-07-16 07:30:00|4824.26|4824.26|4817.44|4817.44|4825.37|4825.37|4815.83|4815.83|0
1594884900000|2020-07-16 07:35:00|4816.06|4816.06|4820.42|4820.42|4823.5|4823.5|4816.06|4816.06|0
1594885200000|2020-07-16 07:40:00|4819.72|4819.72|4821.03|4821.03|4826.24|4826.24|4818.34|4818.34|0
1594885500000|2020-07-16 07:45:00|4821.32|4821.32|4819.66|4819.66|4821.37|4821.37|4814.23|4814.23|0
1594885800000|2020-07-16 07:50:00|4820.59|4820.59|4819.8|4819.8|4820.59|4820.59|4816.53|4816.53|0
1594886100000|2020-07-16 07:55:00|4820.49|4820.49|4809.27|4809.27|4821.17|4821.17|4808.87|4808.87|0
1594886400000|2020-07-16 08:00:00|4809.41|4809.41|4811.78|4811.78|4813.42|4813.42|4806.48|4806.48|0
1594886700000|2020-07-16 08:05:00|4811.16|4811.16|4807.7|4807.7|4811.93|4811.93|4807.7|4807.7|0
1594887000000|2020-07-16 08:10:00|4807.01|4807.01|4809.07|4809.07|4811.27|4811.27|4806.54|4806.54|0
1594887300000|2020-07-16 08:15:00|4808.67|4808.67|4801.09|4801.09|4808.67|4808.67|4801.09|4801.09|0
1594887600000|2020-07-16 08:20:00|4799.72|4799.72|4800.55|4800.55|4800.55|4800.55|4797.64|4797.64|0
1594887900000|2020-07-16 08:25:00|4799.86|4799.86|4810.58|4810.58|4810.58|4810.58|4799.86|4799.86|0
1594888200000|2020-07-16 08:30:00|4811.96|4811.96|4814.24|4814.24|4815.46|4815.46|4811.48|4811.48|0
1594888500000|2020-07-16 08:35:00|4813.78|4813.78|4811.45|4811.45|4813.78|4813.78|4810.31|4810.31|0
1594888800000|2020-07-16 08:40:00|4810.75|4810.75|4818.02|4818.02|4818.02|4818.02|4808.69|4808.69|0
1594889100000|2020-07-16 08:45:00|4817.91|4817.91|4812.24|4812.24|4818.77|4818.77|4812.24|4812.24|0
1594889400000|2020-07-16 08:50:00|4812.75|4812.75|4809.63|4809.63|4813.9|4813.9|4809.63|4809.63|0
1594889700000|2020-07-16 08:55:00|4810.32|4810.32|4811.71|4811.71|4813.41|4813.41|4809.84|4809.84|0
1594890000000|2020-07-16 09:00:00|4810.9|4810.9|4810.94|4810.94|4810.94|4810.94|4804.17|4804.17|0
1594890300000|2020-07-16 09:05:00|4810.39|4810.39|4805.85|4805.85|4811.34|4811.34|4805.85|4805.85|0
1594890600000|2020-07-16 09:10:00|4806.12|4806.12|4805.32|4805.32|4806.12|4806.12|4801.36|4801.36|0
1594890900000|2020-07-16 09:15:00|4805.56|4805.56|4811.97|4811.97|4811.97|4811.97|4805.56|4805.56|0
1594891200000|2020-07-16 09:20:00|4812.1|4812.1|4811.14|4811.14|4813.59|4813.59|4809.5|4809.5|0
1594891500000|2020-07-16 09:25:00|4812|4812|4816.82|4816.82|4816.82|4816.82|4812|4812|0
1594891800000|2020-07-16 09:30:00|4816.88|4816.88|4816.66|4816.66|4819.79|4819.79|4816.03|4816.03|0
1594892100000|2020-07-16 09:35:00|4815.97|4815.97|4816.24|4816.24|4816.24|4816.24|4813.84|4813.84|0
1594892400000|2020-07-16 09:40:00|4816.45|4816.45|4813.52|4813.52|4817.45|4817.45|4813.52|4813.52|0
1594892700000|2020-07-16 09:45:00|4814.9|4814.9|4817.06|4817.06|4817.06|4817.06|4812.78|4812.78|0
1594893000000|2020-07-16 09:50:00|4816.66|4816.66|4817.48|4817.48|4818.72|4818.72|4816.66|4816.66|0
1594893300000|2020-07-16 09:55:00|4816.79|4816.79|4820.6|4820.6|4820.83|4820.83|4816.79|4816.79|0
1594893600000|2020-07-16 10:00:00|4821.07|4821.07|4821.89|4821.89|4822.58|4822.58|4820.16|4820.16|0
1594893900000|2020-07-16 10:05:00|4821.2|4821.2|4820.83|4820.83|4822.01|4822.01|4820.28|4820.28|0
1594894200000|2020-07-16 10:10:00|4821.06|4821.06|4821.9|4821.9|4823.14|4823.14|4821.06|4821.06|0
1594894500000|2020-07-16 10:15:00|4821.63|4821.63|4814.3|4814.3|4821.63|4821.63|4814.3|4814.3|0
1594894800000|2020-07-16 10:20:00|4814.16|4814.16|4808.59|4808.59|4814.7|4814.7|4808.56|4808.56|0
1594895100000|2020-07-16 10:25:00|4808.8|4808.8|4809.88|4809.88|4810.56|4810.56|4807.7|4807.7|0
1594895400000|2020-07-16 10:30:00|4809.65|4809.65|4806.99|4806.99|4809.65|4809.65|4806.99|4806.99|0
1594895700000|2020-07-16 10:35:00|4806.38|4806.38|4813.6|4813.6|4813.6|4813.6|4805.49|4805.49|0
1594896000000|2020-07-16 10:40:00|4814.54|4814.54|4815.12|4815.12|4815.89|4815.89|4812.73|4812.73|0
1594896300000|2020-07-16 10:45:00|4815.33|4815.33|4815.91|4815.91|4815.91|4815.91|4813.57|4813.57|0
1594896600000|2020-07-16 10:50:00|4815.34|4815.34|4816.38|4816.38|4818.37|4818.37|4815.34|4815.34|0
1594896900000|2020-07-16 10:55:00|4817.06|4817.06|4815.33|4815.33|4817.3|4817.3|4813.5|4813.5|0
1594897200000|2020-07-16 11:00:00|4814.71|4814.71|4821.66|4821.66|4823.04|4823.04|4813.23|4813.23|0
1594897500000|2020-07-16 11:05:00|4821.26|4821.26|4820.36|4820.36|4822.41|4822.41|4819.1|4819.1|0
1594897800000|2020-07-16 11:10:00|4820.64|4820.64|4823.88|4823.88|4824.22|4824.22|4820.64|4820.64|0
1594898100000|2020-07-16 11:15:00|4823.34|4823.34|4826.79|4826.79|4831.56|4831.56|4822.65|4822.65|0
1594898400000|2020-07-16 11:20:00|4826.56|4826.56|4823.69|4823.69|4826.56|4826.56|4823.69|4823.69|0
1594898700000|2020-07-16 11:25:00|4823.55|4823.55|4818.72|4818.72|4823.55|4823.55|4816.87|4816.87|0
1594899000000|2020-07-16 11:30:00|4818.51|4818.51|4812.71|4812.71|4819.26|4819.26|4812.71|4812.71|0
1594899300000|2020-07-16 11:35:00|4812.48|4812.48|4812.73|4812.73|4813.58|4813.58|4810.59|4810.59|0
1594899600000|2020-07-16 11:40:00|4812.32|4812.32|4815.46|4815.46|4819.13|4819.13|4812.32|4812.32|0
1594899900000|2020-07-16 11:45:00|4815.69|4815.69|4817.2|4817.2|4818.84|4818.84|4815.69|4815.69|0
1594900200000|2020-07-16 11:50:00|4817.33|4817.33|4818.88|4818.88|4819.83|4819.83|4816.67|4816.67|0
1594900500000|2020-07-16 11:55:00|4819.11|4819.11|4822.86|4822.86|4822.86|4822.86|4818.91|4818.91|0
1594900800000|2020-07-16 12:00:00|4822.73|4822.73|4820.24|4820.24|4822.73|4822.73|4820|4820|0
1594901100000|2020-07-16 12:05:00|4820.37|4820.37|4817.05|4817.05|4821.36|4821.36|4816.93|4816.93|0
1594901400000|2020-07-16 12:10:00|4819.11|4819.11|4818.52|4818.52|4819.11|4819.11|4816.09|4816.09|0
1594901700000|2020-07-16 12:15:00|4818.65|4818.65|4818.6|4818.6|4819.28|4819.28|4818.6|4818.6|0
1594902000000|2020-07-16 12:20:00|4817.83|4817.83|4815.88|4815.88|4817.83|4817.83|4815.88|4815.88|0
1594902300000|2020-07-16 12:25:00|4816.11|4816.11|4819.5|4819.5|4819.5|4819.5|4816.11|4816.11|0
1594902600000|2020-07-16 12:30:00|4819.61|4819.61|4818.37|4818.37|4819.85|4819.85|4817.17|4817.17|0
1594902900000|2020-07-16 12:35:00|4817.68|4817.68|4815.22|4815.22|4818.01|4818.01|4815.22|4815.22|0
1594903200000|2020-07-16 12:40:00|4815.01|4815.01|4812.1|4812.1|4815.01|4815.01|4811.56|4811.56|0
1594903500000|2020-07-16 12:45:00|4811.41|4811.41|4810.55|4810.55|4811.91|4811.91|4809.51|4809.51|0
1594903800000|2020-07-16 12:50:00|4810.6|4810.6|4814.18|4814.18|4814.18|4814.18|4810.6|4810.6|0
1594904100000|2020-07-16 12:55:00|4813.95|4813.95|4817.58|4817.58|4818.38|4818.38|4813.83|4813.83|0
1594904400000|2020-07-16 13:00:00|4819.64|4819.64|4822.68|4822.68|4827.71|4827.71|4818.95|4818.95|0
1594904700000|2020-07-16 13:05:00|4821.31|4821.31|4819.61|4819.61|4821.58|4821.58|4818.74|4818.74|0
1594905000000|2020-07-16 13:10:00|4819.73|4819.73|4823.66|4823.66|4823.66|4823.66|4818.57|4818.57|0
1594905300000|2020-07-16 13:15:00|4825.04|4825.04|4832.91|4832.91|4833.6|4833.6|4825.04|4825.04|0
1594905600000|2020-07-16 13:20:00|4832.78|4832.78|4833.9|4833.9|4836.87|4836.87|4832.78|4832.78|0
1594905900000|2020-07-16 13:25:00|4834.17|4834.17|4829.32|4829.32|4834.17|4834.17|4828.11|4828.11|0
1594906200000|2020-07-16 13:30:00|4830.01|4830.01|4826.55|4826.55|4831.38|4831.38|4823.41|4823.41|0
1594906500000|2020-07-16 13:35:00|4826.49|4826.49|4829.9|4829.9|4830.82|4830.82|4825.81|4825.81|0
1594906800000|2020-07-16 13:40:00|4829.67|4829.67|4835.74|4835.74|4835.74|4835.74|4827.74|4827.74|0
1594907100000|2020-07-16 13:45:00|4836.43|4836.43|4827.52|4827.52|4836.43|4836.43|4827.4|4827.4|0
1594907400000|2020-07-16 13:50:00|4828.2|4828.2|4829.46|4829.46|4831.37|4831.37|4828.2|4828.2|0
1594907700000|2020-07-16 13:55:00|4829.35|4829.35|4827.05|4827.05|4831.5|4831.5|4826.34|4826.34|0
1594908000000|2020-07-16 14:00:00|4827.74|4827.74|4832.91|4832.91|4834.28|4834.28|4827.74|4827.74|0
1594908300000|2020-07-16 14:05:00|4832.24|4832.24|4828.88|4828.88|4832.24|4832.24|4824.76|4824.76|0
1594908600000|2020-07-16 14:10:00|4828.93|4828.93|4833.39|4833.39|4833.39|4833.39|4825.74|4825.74|0
1594908900000|2020-07-16 14:15:00|4833.15|4833.15|4827.89|4827.89|4833.15|4833.15|4827.89|4827.89|0
1594909200000|2020-07-16 14:20:00|4827.83|4827.83|4828.72|4828.72|4830.99|4830.99|4827.66|4827.66|0
1594909500000|2020-07-16 14:25:00|4828.85|4828.85|4831.45|4831.45|4831.9|4831.9|4826.86|4826.86|0
1594909800000|2020-07-16 14:30:00|4831.22|4831.22|4835.38|4835.38|4837.44|4837.44|4831.22|4831.22|0
1594910100000|2020-07-16 14:35:00|4835.55|4835.55|4834.41|4834.41|4837.94|4837.94|4834.41|4834.41|0
1594910400000|2020-07-16 14:40:00|4834.62|4834.62|4838.25|4838.25|4839.76|4839.76|4834.62|4834.62|0
1594910700000|2020-07-16 14:45:00|4837.56|4837.56|4838.09|4838.09|4838.09|4838.09|4833.84|4833.84|0
1594911000000|2020-07-16 14:50:00|4838.29|4838.29|4838.46|4838.46|4838.67|4838.67|4835.25|4835.25|0
1594911300000|2020-07-16 14:55:00|4838.69|4838.69|4837.58|4837.58|4841.94|4841.94|4837.58|4837.58|0
1594911600000|2020-07-16 15:00:00|4837.64|4837.64|4836.28|4836.28|4838.21|4838.21|4833.13|4833.13|0
1594911900000|2020-07-16 15:05:00|4836.05|4836.05|4833.75|4833.75|4836.43|4836.43|4831.28|4831.28|0
1594912200000|2020-07-16 15:10:00|4834.5|4834.5|4835.79|4835.79|4836.54|4836.54|4833.48|4833.48|0
1594912500000|2020-07-16 15:15:00|4835.65|4835.65|4835.75|4835.75|4835.75|4835.75|4831.26|4831.26|0
1594912800000|2020-07-16 15:20:00|4835.88|4835.88|4835.24|4835.24|4835.93|4835.93|4833.23|4833.23|0
1594913100000|2020-07-16 15:25:00|4835.7|4835.7|4835.45|4835.45|4840.35|4840.35|4833.72|4833.72|0
1594970100000|2020-07-17 07:15:00|4883.21|4883.21|4879.24|4879.24|4883.7|4883.7|4877.58|4877.58|0
1594970400000|2020-07-17 07:20:00|4878.56|4878.56|4872.95|4872.95|4879.66|4879.66|4872.03|4872.03|0
1594970700000|2020-07-17 07:25:00|4872.33|4872.33|4866.73|4866.73|4872.33|4872.33|4866.5|4866.5|0
1594971000000|2020-07-17 07:30:00|4868.41|4868.41|4868.75|4868.75|4870.71|4870.71|4866.89|4866.89|0
1594971300000|2020-07-17 07:35:00|4868.81|4868.81|4872.63|4872.63|4872.63|4872.63|4867.38|4867.38|0
1594971600000|2020-07-17 07:40:00|4871.94|4871.94|4872.73|4872.73|4872.84|4872.84|4868.7|4868.7|0
1594971900000|2020-07-17 07:45:00|4872.04|4872.04|4869.61|4869.61|4880.53|4880.53|4869.61|4869.61|0
1594972200000|2020-07-17 07:50:00|4870.3|4870.3|4870.08|4870.08|4871.07|4871.07|4866.1|4866.1|0
1594972500000|2020-07-17 07:55:00|4869.39|4869.39|4871.29|4871.29|4876.55|4876.55|4868.34|4868.34|0
1594972800000|2020-07-17 08:00:00|4870.61|4870.61|4872.07|4872.07|4874.75|4874.75|4868.82|4868.82|0
1594973100000|2020-07-17 08:05:00|4871.38|4871.38|4881.24|4881.24|4882.61|4882.61|4871.38|4871.38|0
1594973400000|2020-07-17 08:10:00|4880.95|4880.95|4878.15|4878.15|4883.02|4883.02|4877.46|4877.46|0
1594973700000|2020-07-17 08:15:00|4877.46|4877.46|4874.8|4874.8|4879.05|4879.05|4874.8|4874.8|0
1594974000000|2020-07-17 08:20:00|4874.69|4874.69|4878.09|4878.09|4878.09|4878.09|4874.46|4874.46|0
1594974300000|2020-07-17 08:25:00|4877.4|4877.4|4878.71|4878.71|4878.71|4878.71|4876.87|4876.87|0
1594974600000|2020-07-17 08:30:00|4878.02|4878.02|4882.52|4882.52|4882.52|4882.52|4877.79|4877.79|0
1594974900000|2020-07-17 08:35:00|4882.99|4882.99|4890.27|4890.27|4891.18|4891.18|4882.99|4882.99|0
1594975200000|2020-07-17 08:40:00|4888.81|4888.81|4887.3|4887.3|4889.04|4889.04|4886.51|4886.51|0
1594975500000|2020-07-17 08:45:00|4886.61|4886.61|4887.12|4887.12|4887.34|4887.34|4885.3|4885.3|0
1594975800000|2020-07-17 08:50:00|4886.98|4886.98|4885.18|4885.18|4886.98|4886.98|4884.17|4884.17|0
1594976100000|2020-07-17 08:55:00|4884.49|4884.49|4882.72|4882.72|4884.49|4884.49|4881.96|4881.96|0
1594976400000|2020-07-17 09:00:00|4882.6|4882.6|4880.74|4880.74|4883.5|4883.5|4880.08|4880.08|0
1594976700000|2020-07-17 09:05:00|4881.18|4881.18|4877.96|4877.96|4882.14|4882.14|4877.96|4877.96|0
1594977000000|2020-07-17 09:10:00|4878.24|4878.24|4879.04|4879.04|4879.67|4879.67|4878.24|4878.24|0
1594977300000|2020-07-17 09:15:00|4880.89|4880.89|4900.61|4900.61|4901.25|4901.25|4879.25|4879.25|0
1594977600000|2020-07-17 09:20:00|4900.5|4900.5|4901.73|4901.73|4903.92|4903.92|4900.38|4900.38|0
1594977900000|2020-07-17 09:25:00|4900.36|4900.36|4900.08|4900.08|4900.36|4900.36|4895.01|4895.01|0
1594978200000|2020-07-17 09:30:00|4900.29|4900.29|4901.39|4901.39|4902.08|4902.08|4898.63|4898.63|0
1594978500000|2020-07-17 09:35:00|4901.83|4901.83|4901.66|4901.66|4903.98|4903.98|4901.66|4901.66|0
1594978800000|2020-07-17 09:40:00|4901.6|4901.6|4905.84|4905.84|4910.14|4910.14|4901.6|4901.6|0
1594979100000|2020-07-17 09:45:00|4907.21|4907.21|4905.39|4905.39|4907.33|4907.33|4900.09|4900.09|0
1594979400000|2020-07-17 09:50:00|4905.27|4905.27|4904.75|4904.75|4909.42|4909.42|4903.04|4903.04|0
1594979700000|2020-07-17 09:55:00|4905.44|4905.44|4898.05|4898.05|4906.13|4906.13|4898.05|4898.05|0
1594980000000|2020-07-17 10:00:00|4897.99|4897.99|4893.32|4893.32|4898.1|4898.1|4891.94|4891.94|0
1594980300000|2020-07-17 10:05:00|4894|4894|4893.81|4893.81|4895.16|4895.16|4892.48|4892.48|0
1594980600000|2020-07-17 10:10:00|4894.04|4894.04|4898.92|4898.92|4902.27|4902.27|4894.04|4894.04|0
1594980900000|2020-07-17 10:15:00|4898.86|4898.86|4898.01|4898.01|4898.87|4898.87|4896.36|4896.36|0
1594981200000|2020-07-17 10:20:00|4897.74|4897.74|4899.83|4899.83|4899.88|4899.88|4897.41|4897.41|0
1594981500000|2020-07-17 10:25:00|4899.77|4899.77|4899.39|4899.39|4900|4900|4898.91|4898.91|0
1594981800000|2020-07-17 10:30:00|4899.62|4899.62|4896.35|4896.35|4900.66|4900.66|4895.64|4895.64|0
1594982100000|2020-07-17 10:35:00|4897.73|4897.73|4897.81|4897.81|4897.96|4897.96|4894.49|4894.49|0
1594982400000|2020-07-17 10:40:00|4897.7|4897.7|4899.34|4899.34|4900.02|4900.02|4896.95|4896.95|0
1594982700000|2020-07-17 10:45:00|4899.58|4899.58|4900.71|4900.71|4901.19|4901.19|4899.46|4899.46|0
1594983000000|2020-07-17 10:50:00|4900.44|4900.44|4899.22|4899.22|4900.44|4900.44|4897.89|4897.89|0
1594983300000|2020-07-17 10:55:00|4898.82|4898.82|4897.48|4897.48|4899.14|4899.14|4896.47|4896.47|0
1594983600000|2020-07-17 11:00:00|4896.68|4896.68|4894.55|4894.55|4898.69|4898.69|4894.53|4894.53|0
1594983900000|2020-07-17 11:05:00|4894.35|4894.35|4895.44|4895.44|4895.76|4895.76|4894.35|4894.35|0
1594984200000|2020-07-17 11:10:00|4895.7|4895.7|4893.16|4893.16|4895.7|4895.7|4893.16|4893.16|0
1594984500000|2020-07-17 11:15:00|4891.79|4891.79|4888.65|4888.65|4891.79|4891.79|4888.65|4888.65|0
1594984800000|2020-07-17 11:20:00|4888.42|4888.42|4885.4|4885.4|4889.22|4889.22|4885.4|4885.4|0
1594985100000|2020-07-17 11:25:00|4885.54|4885.54|4888.71|4888.71|4888.71|4888.71|4885.5|4885.5|0
1594985400000|2020-07-17 11:30:00|4889.39|4889.39|4891.7|4891.7|4892.29|4892.29|4889.39|4889.39|0
1594985700000|2020-07-17 11:35:00|4891.81|4891.81|4895.07|4895.07|4895.3|4895.3|4891.81|4891.81|0
1594986000000|2020-07-17 11:40:00|4895.3|4895.3|4895|4895|4896.03|4896.03|4895|4895|0
1594986300000|2020-07-17 11:45:00|4895.69|4895.69|4890.8|4890.8|4895.69|4895.69|4890.8|4890.8|0
1594986600000|2020-07-17 11:50:00|4889.42|4889.42|4892.41|4892.41|4892.41|4892.41|4888.82|4888.82|0
1594986900000|2020-07-17 11:55:00|4892.21|4892.21|4891.58|4891.58|4893.06|4893.06|4891.45|4891.45|0
1594987200000|2020-07-17 12:00:00|4891.22|4891.22|4892.62|4892.62|4892.62|4892.62|4891.01|4891.01|0
1594987500000|2020-07-17 12:05:00|4893.31|4893.31|4895.28|4895.28|4895.34|4895.34|4893.31|4893.31|0
1594987800000|2020-07-17 12:10:00|4895.22|4895.22|4897.33|4897.33|4897.33|4897.33|4895.22|4895.22|0
1594988100000|2020-07-17 12:15:00|4897.12|4897.12|4894.83|4894.83|4897.12|4897.12|4894.69|4894.69|0
1594988400000|2020-07-17 12:20:00|4894.36|4894.36|4894.42|4894.42|4896.42|4896.42|4892.73|4892.73|0
1594988700000|2020-07-17 12:25:00|4894.36|4894.36|4897.05|4897.05|4897.21|4897.21|4893.77|4893.77|0
1594989000000|2020-07-17 12:30:00|4897.26|4897.26|4895.65|4895.65|4898.12|4898.12|4894.69|4894.69|0
1594989300000|2020-07-17 12:35:00|4896.34|4896.34|4897.44|4897.44|4899.42|4899.42|4896.34|4896.34|0
1594989600000|2020-07-17 12:40:00|4897.5|4897.5|4891.69|4891.69|4897.5|4897.5|4891.63|4891.63|0
1594989900000|2020-07-17 12:45:00|4891|4891|4892.51|4892.51|4893.09|4893.09|4887.49|4887.49|0
1594990200000|2020-07-17 12:50:00|4892.46|4892.46|4895.78|4895.78|4895.89|4895.89|4892.46|4892.46|0
1594990500000|2020-07-17 12:55:00|4895.84|4895.84|4895.85|4895.85|4897.94|4897.94|4894.3|4894.3|0
1594990800000|2020-07-17 13:00:00|4895.16|4895.16|4898.84|4898.84|4899.88|4899.88|4895.11|4895.11|0
1594991100000|2020-07-17 13:05:00|4898.64|4898.64|4896.69|4896.69|4899.94|4899.94|4896.69|4896.69|0
1594991400000|2020-07-17 13:10:00|4895.32|4895.32|4890.71|4890.71|4895.32|4895.32|4890.71|4890.71|0
1594991700000|2020-07-17 13:15:00|4889.34|4889.34|4885.14|4885.14|4889.53|4889.53|4885.14|4885.14|0
1594992000000|2020-07-17 13:20:00|4884.9|4884.9|4887.64|4887.64|4888.05|4888.05|4884.9|4884.9|0
1594992300000|2020-07-17 13:25:00|4888.32|4888.32|4892.43|4892.43|4894.97|4894.97|4888.32|4888.32|0
1594992600000|2020-07-17 13:30:00|4893.12|4893.12|4889.63|4889.63|4894.03|4894.03|4885.34|4885.34|0
1594992900000|2020-07-17 13:35:00|4890.32|4890.32|4888.15|4888.15|4890.32|4890.32|4885.41|4885.41|0
1594993200000|2020-07-17 13:40:00|4887.75|4887.75|4886.5|4886.5|4888.59|4888.59|4885.32|4885.32|0
1594993500000|2020-07-17 13:45:00|4887.19|4887.19|4887.08|4887.08|4888.23|4888.23|4884.18|4884.18|0
1594993800000|2020-07-17 13:50:00|4887.77|4887.77|4890.85|4890.85|4891.67|4891.67|4887.08|4887.08|0
1594994100000|2020-07-17 13:55:00|4891.13|4891.13|4888.49|4888.49|4892.74|4892.74|4888.01|4888.01|0
1594994400000|2020-07-17 14:00:00|4887.98|4887.98|4893.04|4893.04|4894.43|4894.43|4886.6|4886.6|0
1594994700000|2020-07-17 14:05:00|4893.73|4893.73|4889.09|4889.09|4895.54|4895.54|4889.09|4889.09|0
1594995000000|2020-07-17 14:10:00|4889.2|4889.2|4889.72|4889.72|4891.58|4891.58|4889.07|4889.07|0
1594995300000|2020-07-17 14:15:00|4889.03|4889.03|4889.88|4889.88|4891.06|4891.06|4889.03|4889.03|0
1594995600000|2020-07-17 14:20:00|4889.19|4889.19|4886.08|4886.08|4890.01|4890.01|4885.97|4885.97|0
1594995900000|2020-07-17 14:25:00|4886.77|4886.77|4884.9|4884.9|4887.38|4887.38|4884.46|4884.46|0
1594996200000|2020-07-17 14:30:00|4885.02|4885.02|4886.45|4886.45|4888.39|4888.39|4884.5|4884.5|0
1594996500000|2020-07-17 14:35:00|4886.51|4886.51|4897.91|4897.91|4897.91|4897.91|4885.5|4885.5|0
1594996800000|2020-07-17 14:40:00|4898.6|4898.6|4897.48|4897.48|4899.22|4899.22|4897.48|4897.48|0
1594997100000|2020-07-17 14:45:00|4896.8|4896.8|4895.73|4895.73|4897.54|4897.54|4895.44|4895.44|0
1594997400000|2020-07-17 14:50:00|4895.49|4895.49|4894.4|4894.4|4897.18|4897.18|4893.13|4893.13|0
1594997700000|2020-07-17 14:55:00|4894.46|4894.46|4900.55|4900.55|4903.24|4903.24|4894.46|4894.46|0
1594998000000|2020-07-17 15:00:00|4900.66|4900.66|4899.58|4899.58|4903.04|4903.04|4899.35|4899.35|0
1594998300000|2020-07-17 15:05:00|4898.9|4898.9|4903.38|4903.38|4904.19|4904.19|4898.55|4898.55|0
1594998600000|2020-07-17 15:10:00|4904.07|4904.07|4903.56|4903.56|4906.8|4906.8|4902.62|4902.62|0
1594998900000|2020-07-17 15:15:00|4903.43|4903.43|4897.17|4897.17|4903.43|4903.43|4896.49|4896.49|0
1594999200000|2020-07-17 15:20:00|4896.49|4896.49|4890.37|4890.37|4896.49|4896.49|4889.92|4889.92|0
1594999500000|2020-07-17 15:25:00|4890.43|4890.43|4897.38|4897.38|4899.05|4899.05|4887.59|4887.59|0
1595229300000|2020-07-20 07:15:00|4904.67|4904.67|4899.06|4899.06|4904.67|4904.67|4898.66|4898.66|0
1595229600000|2020-07-20 07:20:00|4899.75|4899.75|4890.8|4890.8|4899.75|4899.75|4890.12|4890.12|0
1595229900000|2020-07-20 07:25:00|4890.6|4890.6|4886.74|4886.74|4890.6|4890.6|4884.72|4884.72|0
1595230200000|2020-07-20 07:30:00|4886.05|4886.05|4884.32|4884.32|4887.83|4887.83|4883.64|4883.64|0
1595230500000|2020-07-20 07:35:00|4885.01|4885.01|4884.35|4884.35|4886.86|4886.86|4883.26|4883.26|0
1595230800000|2020-07-20 07:40:00|4884.75|4884.75|4883.43|4883.43|4884.78|4884.78|4882.74|4882.74|0
1595231100000|2020-07-20 07:45:00|4883.7|4883.7|4884.27|4884.27|4885.07|4885.07|4881.97|4881.97|0
1595231400000|2020-07-20 07:50:00|4883.8|4883.8|4889.88|4889.88|4889.88|4889.88|4883|4883|0
1595231700000|2020-07-20 07:55:00|4889.65|4889.65|4885.83|4885.83|4889.65|4889.65|4885.83|4885.83|0
1595232000000|2020-07-20 08:00:00|4886.09|4886.09|4883.41|4883.41|4887.33|4887.33|4882.01|4882.01|0
1595232300000|2020-07-20 08:05:00|4884.1|4884.1|4883.58|4883.58|4886.8|4886.8|4882.81|4882.81|0
1595232600000|2020-07-20 08:10:00|4883.52|4883.52|4884.65|4884.65|4886.05|4886.05|4883.52|4883.52|0
1595232900000|2020-07-20 08:15:00|4884.45|4884.45|4887.86|4887.86|4889.09|4889.09|4884.45|4884.45|0
1595233200000|2020-07-20 08:20:00|4887.18|4887.18|4882.81|4882.81|4887.18|4887.18|4881.67|4881.67|0
1595233500000|2020-07-20 08:25:00|4883.04|4883.04|4878.51|4878.51|4883.04|4883.04|4877.83|4877.83|0
1595233800000|2020-07-20 08:30:00|4878.4|4878.4|4881.71|4881.71|4881.71|4881.71|4877.02|4877.02|0
1595234100000|2020-07-20 08:35:00|4882.4|4882.4|4886.47|4886.47|4887.04|4887.04|4881.77|4881.77|0
1595234400000|2020-07-20 08:40:00|4887.16|4887.16|4896.35|4896.35|4899.29|4899.29|4887.16|4887.16|0
1595234700000|2020-07-20 08:45:00|4897.03|4897.03|4894.88|4894.88|4899.7|4899.7|4894.88|4894.88|0
1595235000000|2020-07-20 08:50:00|4895.06|4895.06|4888.21|4888.21|4895.06|4895.06|4888.21|4888.21|0
1595235300000|2020-07-20 08:55:00|4887.52|4887.52|4888.11|4888.11|4889.49|4889.49|4885.89|4885.89|0
1595235600000|2020-07-20 09:00:00|4888.23|4888.23|4893.14|4893.14|4893.36|4893.36|4888.15|4888.15|0
1595235900000|2020-07-20 09:05:00|4892.87|4892.87|4892.67|4892.67|4892.87|4892.87|4890.94|4890.94|0
1595236200000|2020-07-20 09:10:00|4893.36|4893.36|4898.29|4898.29|4898.29|4898.29|4893.3|4893.3|0
1595236500000|2020-07-20 09:15:00|4898.41|4898.41|4893.15|4893.15|4898.58|4898.58|4893.15|4893.15|0
1595236800000|2020-07-20 09:20:00|4892.88|4892.88|4896.23|4896.23|4898.99|4898.99|4892.88|4892.88|0
1595237100000|2020-07-20 09:25:00|4895.96|4895.96|4898.03|4898.03|4899.42|4899.42|4895.5|4895.5|0
1595237400000|2020-07-20 09:30:00|4898.14|4898.14|4896.12|4896.12|4900.1|4900.1|4896.12|4896.12|0
1595237700000|2020-07-20 09:35:00|4896.18|4896.18|4895.96|4895.96|4896.86|4896.86|4895.26|4895.26|0
1595238000000|2020-07-20 09:40:00|4895.72|4895.72|4893.14|4893.14|4895.84|4895.84|4891.8|4891.8|0
1595238300000|2020-07-20 09:45:00|4892.97|4892.97|4895.01|4895.01|4895.01|4895.01|4891.1|4891.1|0
1595238600000|2020-07-20 09:50:00|4895.69|4895.69|4901.44|4901.44|4901.44|4901.44|4895.69|4895.69|0
1595238900000|2020-07-20 09:55:00|4900.52|4900.52|4896.24|4896.24|4900.52|4900.52|4894.92|4894.92|0
1595239200000|2020-07-20 10:00:00|4896.45|4896.45|4898.4|4898.4|4899.71|4899.71|4896.45|4896.45|0
1595239500000|2020-07-20 10:05:00|4898.63|4898.63|4900.44|4900.44|4901|4901|4898.52|4898.52|0
1595239800000|2020-07-20 10:10:00|4900.38|4900.38|4901.49|4901.49|4902.12|4902.12|4900.38|4900.38|0
1595240100000|2020-07-20 10:15:00|4901.32|4901.32|4895.65|4895.65|4901.32|4901.32|4895.42|4895.42|0
1595240400000|2020-07-20 10:20:00|4895.83|4895.83|4894.85|4894.85|4897.34|4897.34|4894.36|4894.36|0
1595240700000|2020-07-20 10:25:00|4895.26|4895.26|4895|4895|4897.95|4897.95|4894.63|4894.63|0
1595241000000|2020-07-20 10:30:00|4894.79|4894.79|4895.48|4895.48|4895.61|4895.61|4892.88|4892.88|0
1595241300000|2020-07-20 10:35:00|4895.3|4895.3|4896.92|4896.92|4896.92|4896.92|4894.26|4894.26|0
1595241600000|2020-07-20 10:40:00|4896.98|4896.98|4896.67|4896.67|4896.98|4896.98|4895.39|4895.39|0
1595241900000|2020-07-20 10:45:00|4897.35|4897.35|4897.87|4897.87|4898.84|4898.84|4895.41|4895.41|0
1595242200000|2020-07-20 10:50:00|4897.74|4897.74|4896.47|4896.47|4897.9|4897.9|4896.47|4896.47|0
1595242500000|2020-07-20 10:55:00|4896.74|4896.74|4899.28|4899.28|4900.11|4900.11|4896.31|4896.31|0
1595242800000|2020-07-20 11:00:00|4900.66|4900.66|4903.31|4903.31|4903.47|4903.47|4899.97|4899.97|0
1595243100000|2020-07-20 11:05:00|4903.72|4903.72|4904.8|4904.8|4904.8|4904.8|4903.31|4903.31|0
1595243400000|2020-07-20 11:10:00|4904.11|4904.11|4904.3|4904.3|4905.53|4905.53|4903.42|4903.42|0
1595243700000|2020-07-20 11:15:00|4904.43|4904.43|4904.81|4904.81|4905.15|4905.15|4903.94|4903.94|0
1595244000000|2020-07-20 11:20:00|4904.95|4904.95|4907.56|4907.56|4907.56|4907.56|4904.75|4904.75|0
1595244300000|2020-07-20 11:25:00|4906.19|4906.19|4905.53|4905.53|4906.25|4906.25|4904.64|4904.64|0
1595244600000|2020-07-20 11:30:00|4904.84|4904.84|4906.67|4906.67|4907.36|4907.36|4904.18|4904.18|0
1595244900000|2020-07-20 11:35:00|4906.84|4906.84|4908.37|4908.37|4909.05|4909.05|4906.84|4906.84|0
1595245200000|2020-07-20 11:40:00|4908.6|4908.6|4910.83|4910.83|4910.83|4910.83|4908.6|4908.6|0
1595245500000|2020-07-20 11:45:00|4911.52|4911.52|4916.13|4916.13|4916.13|4916.13|4911.52|4911.52|0
1595245800000|2020-07-20 11:50:00|4916.82|4916.82|4914.02|4914.02|4920.35|4920.35|4914.02|4914.02|0
1595246100000|2020-07-20 11:55:00|4913.89|4913.89|4909.94|4909.94|4913.89|4913.89|4908.57|4908.57|0
1595246400000|2020-07-20 12:00:00|4909.26|4909.26|4905.71|4905.71|4909.39|4909.39|4903.64|4903.64|0
1595246700000|2020-07-20 12:05:00|4906.11|4906.11|4906.74|4906.74|4909.62|4909.62|4905.94|4905.94|0
1595247000000|2020-07-20 12:10:00|4906.05|4906.05|4909.72|4909.72|4909.85|4909.85|4906.05|4906.05|0
1595247300000|2020-07-20 12:15:00|4909.67|4909.67|4911.29|4911.29|4911.38|4911.38|4909.26|4909.26|0
1595247600000|2020-07-20 12:20:00|4911.47|4911.47|4911.57|4911.57|4913.12|4913.12|4910.78|4910.78|0
1595247900000|2020-07-20 12:25:00|4911.63|4911.63|4916.03|4916.03|4916.03|4916.03|4910.58|4910.58|0
1595248200000|2020-07-20 12:30:00|4916.16|4916.16|4915.86|4915.86|4916.16|4916.16|4915.86|4915.86|0
1595248500000|2020-07-20 12:35:00|4916.13|4916.13|4915.82|4915.82|4916.74|4916.74|4914.27|4914.27|0
1595248800000|2020-07-20 12:40:00|4915.88|4915.88|4915.54|4915.54|4917.42|4917.42|4914.94|4914.94|0
1595249100000|2020-07-20 12:45:00|4916.22|4916.22|4912.63|4912.63|4917.2|4917.2|4912.63|4912.63|0
1595249400000|2020-07-20 12:50:00|4912.86|4912.86|4915.6|4915.6|4916.15|4916.15|4911.49|4911.49|0
1595249700000|2020-07-20 12:55:00|4916.29|4916.29|4916.65|4916.65|4916.98|4916.98|4915.45|4915.45|0
1595250000000|2020-07-20 13:00:00|4917.34|4917.34|4916.02|4916.02|4918.03|4918.03|4913.1|4913.1|0
1595250300000|2020-07-20 13:05:00|4916.23|4916.23|4916.41|4916.41|4916.41|4916.41|4913.39|4913.39|0
1595250600000|2020-07-20 13:10:00|4916.18|4916.18|4915.7|4915.7|4916.18|4916.18|4913.83|4913.83|0
1595250900000|2020-07-20 13:15:00|4915.02|4915.02|4916.02|4916.02|4916.02|4916.02|4913.51|4913.51|0
1595251200000|2020-07-20 13:20:00|4916.15|4916.15|4916.25|4916.25|4917.63|4917.63|4914.72|4914.72|0
1595251500000|2020-07-20 13:25:00|4915.56|4915.56|4919.67|4919.67|4922.82|4922.82|4914.87|4914.87|0
1595251800000|2020-07-20 13:30:00|4918.29|4918.29|4929.49|4929.49|4931.84|4931.84|4917.22|4917.22|0
1595252100000|2020-07-20 13:35:00|4929.66|4929.66|4924.66|4924.66|4929.89|4929.89|4922.41|4922.41|0
1595252400000|2020-07-20 13:40:00|4923.28|4923.28|4918.12|4918.12|4923.28|4923.28|4918|4918|0
1595252700000|2020-07-20 13:45:00|4917.92|4917.92|4931.43|4931.43|4931.55|4931.55|4915.22|4915.22|0
1595253000000|2020-07-20 13:50:00|4930.06|4930.06|4929.37|4929.37|4933.15|4933.15|4928.11|4928.11|0
1595253300000|2020-07-20 13:55:00|4928.91|4928.91|4928.47|4928.47|4930.8|4930.8|4926.64|4926.64|0
1595253600000|2020-07-20 14:00:00|4928.71|4928.71|4930.49|4930.49|4930.55|4930.55|4926.17|4926.17|0
1595253900000|2020-07-20 14:05:00|4931.86|4931.86|4932.47|4932.47|4933.83|4933.83|4930.4|4930.4|0
1595254200000|2020-07-20 14:10:00|4932.27|4932.27|4935.41|4935.41|4935.54|4935.54|4931.77|4931.77|0
1595254500000|2020-07-20 14:15:00|4935.61|4935.61|4938.66|4938.66|4940.48|4940.48|4934.24|4934.24|0
1595254800000|2020-07-20 14:20:00|4938.72|4938.72|4938.46|4938.46|4940.31|4940.31|4936.49|4936.49|0
1595255100000|2020-07-20 14:25:00|4937.77|4937.77|4927.15|4927.15|4938.67|4938.67|4927.15|4927.15|0
1595255400000|2020-07-20 14:30:00|4927.84|4927.84|4927.34|4927.34|4929.79|4929.79|4925.7|4925.7|0
1595255700000|2020-07-20 14:35:00|4928.71|4928.71|4930.36|4930.36|4932.42|4932.42|4928.39|4928.39|0
1595256000000|2020-07-20 14:40:00|4929.67|4929.67|4925.47|4925.47|4929.67|4929.67|4923.49|4923.49|0
1595256300000|2020-07-20 14:45:00|4925.34|4925.34|4925.25|4925.25|4925.47|4925.47|4922.19|4922.19|0
1595256600000|2020-07-20 14:50:00|4925.11|4925.11|4921.14|4921.14|4925.11|4925.11|4920.24|4920.24|0
1595256900000|2020-07-20 14:55:00|4921.54|4921.54|4920.05|4920.05|4924.04|4924.04|4919.36|4919.36|0
1595257200000|2020-07-20 15:00:00|4919.94|4919.94|4922.81|4922.81|4922.81|4922.81|4917.4|4917.4|0
1595257500000|2020-07-20 15:05:00|4923.02|4923.02|4918.2|4918.2|4924|4924|4918.2|4918.2|0
1595257800000|2020-07-20 15:10:00|4918.88|4918.88|4921.91|4921.91|4922.6|4922.6|4918.49|4918.49|0
1595258100000|2020-07-20 15:15:00|4921.64|4921.64|4927.13|4927.13|4928.79|4928.79|4921.64|4921.64|0
1595258400000|2020-07-20 15:20:00|4927.25|4927.25|4923.64|4923.64|4927.86|4927.86|4921.79|4921.79|0
1595258700000|2020-07-20 15:25:00|4923.87|4923.87|4924.7|4924.7|4926.76|4926.76|4922.31|4922.31|0
1595315700000|2020-07-21 07:15:00|4922.1|4922.1|4925.95|4925.95|4927.14|4927.14|4920.12|4920.12|0
1595316000000|2020-07-21 07:20:00|4926.17|4926.17|4926.15|4926.15|4928.38|4928.38|4920.76|4920.76|0
1595316300000|2020-07-21 07:25:00|4925.7|4925.7|4927.92|4927.92|4932.79|4932.79|4924.9|4924.9|0
1595316600000|2020-07-21 07:30:00|4928.61|4928.61|4926.77|4926.77|4929.91|4929.91|4924.79|4924.79|0
1595316900000|2020-07-21 07:35:00|4928.14|4928.14|4938|4938|4941.48|4941.48|4928.14|4928.14|0
1595317200000|2020-07-21 07:40:00|4937.32|4937.32|4937.29|4937.29|4937.46|4937.46|4928.73|4928.73|0
1595317500000|2020-07-21 07:45:00|4937.97|4937.97|4947.29|4947.29|4954.68|4954.68|4937.97|4937.97|0
1595317800000|2020-07-21 07:50:00|4949.76|4949.76|4954.96|4954.96|4954.96|4954.96|4948.18|4948.18|0
1595318100000|2020-07-21 07:55:00|4954.27|4954.27|4955.37|4955.37|4955.37|4955.37|4948.69|4948.69|0
1595318400000|2020-07-21 08:00:00|4954.68|4954.68|4947.04|4947.04|4954.68|4954.68|4946.35|4946.35|0
1595318700000|2020-07-21 08:05:00|4947.14|4947.14|4952.13|4952.13|4954.08|4954.08|4946.9|4946.9|0
1595319000000|2020-07-21 08:10:00|4952.37|4952.37|4951.56|4951.56|4955|4955|4950.52|4950.52|0
1595319300000|2020-07-21 08:15:00|4951.7|4951.7|4952.29|4952.29|4954.52|4954.52|4949.67|4949.67|0
1595319600000|2020-07-21 08:20:00|4953.66|4953.66|4956.15|4956.15|4956.98|4956.98|4952.73|4952.73|0
1595319900000|2020-07-21 08:25:00|4956.03|4956.03|4965.33|4965.33|4968.68|4968.68|4956.03|4956.03|0
1595320200000|2020-07-21 08:30:00|4965.56|4965.56|4960.74|4960.74|4965.56|4965.56|4960.74|4960.74|0
1595320500000|2020-07-21 08:35:00|4960.97|4960.97|4965|4965|4966.51|4966.51|4960.69|4960.69|0
1595320800000|2020-07-21 08:40:00|4964.95|4964.95|4970.75|4970.75|4973.66|4973.66|4964.95|4964.95|0
1595321100000|2020-07-21 08:45:00|4970.89|4970.89|4974.03|4974.03|4974.03|4974.03|4970.06|4970.06|0
1595321400000|2020-07-21 08:50:00|4974.09|4974.09|4968.42|4968.42|4974.09|4974.09|4967.73|4967.73|0
1595321700000|2020-07-21 08:55:00|4968.01|4968.01|4968.91|4968.91|4968.91|4968.91|4965.07|4965.07|0
1595322000000|2020-07-21 09:00:00|4969.08|4969.08|4974.78|4974.78|4974.78|4974.78|4966.83|4966.83|0
1595322300000|2020-07-21 09:05:00|4975.46|4975.46|4979.56|4979.56|4981.45|4981.45|4974.44|4974.44|0
1595322600000|2020-07-21 09:10:00|4980.26|4980.26|4984.56|4984.56|4984.8|4984.8|4980.26|4980.26|0
1595322900000|2020-07-21 09:15:00|4984.51|4984.51|4984.46|4984.46|4985.41|4985.41|4982.32|4982.32|0
1595323200000|2020-07-21 09:20:00|4984.4|4984.4|4980.52|4980.52|4986.63|4986.63|4980.12|4980.12|0
1595323500000|2020-07-21 09:25:00|4980.92|4980.92|4981.83|4981.83|4981.83|4981.83|4978.23|4978.23|0
1595323800000|2020-07-21 09:30:00|4981.69|4981.69|4981.77|4981.77|4982.58|4982.58|4979.3|4979.3|0
1595324100000|2020-07-21 09:35:00|4981.72|4981.72|4979.9|4979.9|4983|4983|4979.44|4979.44|0
1595324400000|2020-07-21 09:40:00|4979.69|4979.69|4979.67|4979.67|4979.69|4979.69|4975.97|4975.97|0
1595324700000|2020-07-21 09:45:00|4980.32|4980.32|4981.04|4981.04|4981.04|4981.04|4977.93|4977.93|0
1595325000000|2020-07-21 09:50:00|4978.97|4978.97|4975.38|4975.38|4978.97|4978.97|4975.15|4975.15|0
1595325300000|2020-07-21 09:55:00|4975.25|4975.25|4968.07|4968.07|4975.25|4975.25|4968.07|4968.07|0
1595325600000|2020-07-21 10:00:00|4968.3|4968.3|4965.72|4965.72|4968.3|4968.3|4965.72|4965.72|0
1595325900000|2020-07-21 10:05:00|4963.89|4963.89|4968.93|4968.93|4968.93|4968.93|4963.89|4963.89|0
1595326200000|2020-07-21 10:10:00|4969.16|4969.16|4963.82|4963.82|4969.16|4969.16|4963.67|4963.67|0
1595326500000|2020-07-21 10:15:00|4963.87|4963.87|4963.04|4963.04|4966.2|4966.2|4963.04|4963.04|0
1595326800000|2020-07-21 10:20:00|4963.72|4963.72|4956.81|4956.81|4963.72|4963.72|4956.52|4956.52|0
1595327100000|2020-07-21 10:25:00|4956.58|4956.58|4958.75|4958.75|4962|4962|4956.58|4956.58|0
1595327400000|2020-07-21 10:30:00|4959.11|4959.11|4959.92|4959.92|4961.56|4961.56|4958.77|4958.77|0
1595327700000|2020-07-21 10:35:00|4959.74|4959.74|4956.52|4956.52|4959.74|4959.74|4956.29|4956.29|0
1595328000000|2020-07-21 10:40:00|4956.73|4956.73|4962.32|4962.32|4962.32|4962.32|4956.32|4956.32|0
1595328300000|2020-07-21 10:45:00|4963.69|4963.69|4964.34|4964.34|4964.34|4964.34|4962.28|4962.28|0
1595328600000|2020-07-21 10:50:00|4965.71|4965.71|4962.81|4962.81|4966.12|4966.12|4961.92|4961.92|0
1595328900000|2020-07-21 10:55:00|4962.12|4962.12|4960.5|4960.5|4962.68|4962.68|4958.68|4958.68|0
1595329200000|2020-07-21 11:00:00|4958.68|4958.68|4960.5|4960.5|4960.85|4960.85|4954.73|4954.73|0
1595329500000|2020-07-21 11:05:00|4960.37|4960.37|4960.04|4960.04|4961.05|4961.05|4955.76|4955.76|0
1595329800000|2020-07-21 11:10:00|4960.44|4960.44|4960.31|4960.31|4960.72|4960.72|4958.66|4958.66|0
1595330100000|2020-07-21 11:15:00|4960.08|4960.08|4957.76|4957.76|4960.13|4960.13|4956.77|4956.77|0
1595330400000|2020-07-21 11:20:00|4958.37|4958.37|4961.11|4961.11|4961.11|4961.11|4957.4|4957.4|0
1595330700000|2020-07-21 11:25:00|4960.9|4960.9|4960.17|4960.17|4960.9|4960.9|4960.04|4960.04|0
1595331000000|2020-07-21 11:30:00|4960.23|4960.23|4957.13|4957.13|4960.23|4960.23|4957.13|4957.13|0
1595331300000|2020-07-21 11:35:00|4956.73|4956.73|4958.04|4958.04|4958.04|4958.04|4956.47|4956.47|0
1595331600000|2020-07-21 11:40:00|4957.99|4957.99|4957.14|4957.14|4957.99|4957.99|4954.81|4954.81|0
1595331900000|2020-07-21 11:45:00|4957.37|4957.37|4958.76|4958.76|4959.1|4959.1|4957.37|4957.37|0
1595332200000|2020-07-21 11:50:00|4958.81|4958.81|4959.01|4959.01|4959.73|4959.73|4958.07|4958.07|0
1595332500000|2020-07-21 11:55:00|4958.84|4958.84|4957.57|4957.57|4959.38|4959.38|4957.57|4957.57|0
1595332800000|2020-07-21 12:00:00|4957.8|4957.8|4956.09|4956.09|4958.52|4958.52|4956.09|4956.09|0
1595333100000|2020-07-21 12:05:00|4956.78|4956.78|4959.46|4959.46|4959.46|4959.46|4956.02|4956.02|0
1595333400000|2020-07-21 12:10:00|4959.66|4959.66|4963.79|4963.79|4965.16|4965.16|4959.66|4959.66|0
1595333700000|2020-07-21 12:15:00|4963.92|4963.92|4966.42|4966.42|4967.19|4967.19|4963.68|4963.68|0
1595334000000|2020-07-21 12:20:00|4966.55|4966.55|4966.29|4966.29|4968.06|4968.06|4965.73|4965.73|0
1595334300000|2020-07-21 12:25:00|4966.97|4966.97|4964.23|4964.23|4967.39|4967.39|4964.16|4964.16|0
1595334600000|2020-07-21 12:30:00|4964.44|4964.44|4965.42|4965.42|4965.42|4965.42|4963.4|4963.4|0
1595334900000|2020-07-21 12:35:00|4965.22|4965.22|4968.14|4968.14|4969.16|4969.16|4964.12|4964.12|0
1595335200000|2020-07-21 12:40:00|4968.38|4968.38|4971.81|4971.81|4971.81|4971.81|4967.48|4967.48|0
1595335500000|2020-07-21 12:45:00|4972.5|4972.5|4973|4973|4973.87|4973.87|4969.3|4969.3|0
1595335800000|2020-07-21 12:50:00|4972.31|4972.31|4967.89|4967.89|4972.31|4972.31|4967.66|4967.66|0
1595336100000|2020-07-21 12:55:00|4968.09|4968.09|4965.16|4965.16|4968.09|4968.09|4961.77|4961.77|0
1595336400000|2020-07-21 13:00:00|4965.11|4965.11|4963.03|4963.03|4965.11|4965.11|4960.61|4960.61|0
1595336700000|2020-07-21 13:05:00|4962.9|4962.9|4962.85|4962.85|4963.03|4963.03|4960.36|4960.36|0
1595337000000|2020-07-21 13:10:00|4962.74|4962.74|4960.95|4960.95|4965.61|4965.61|4960.82|4960.82|0
1595337300000|2020-07-21 13:15:00|4961.01|4961.01|4957.88|4957.88|4961.38|4961.38|4957.19|4957.19|0
1595337600000|2020-07-21 13:20:00|4957.19|4957.19|4956.51|4956.51|4958.17|4958.17|4955.67|4955.67|0
1595337900000|2020-07-21 13:25:00|4956.74|4956.74|4953.91|4953.91|4956.74|4956.74|4952.72|4952.72|0
1595338200000|2020-07-21 13:30:00|4953.22|4953.22|4950.17|4950.17|4953.22|4953.22|4947.5|4947.5|0
1595338500000|2020-07-21 13:35:00|4950.86|4950.86|4953.81|4953.81|4954.92|4954.92|4950.06|4950.06|0
1595338800000|2020-07-21 13:40:00|4954.5|4954.5|4953.86|4953.86|4959.63|4959.63|4953.86|4953.86|0
1595339100000|2020-07-21 13:45:00|4954.55|4954.55|4960.54|4960.54|4962.2|4962.2|4954.3|4954.3|0
1595339400000|2020-07-21 13:50:00|4960.31|4960.31|4958.23|4958.23|4960.31|4960.31|4955.92|4955.92|0
1595339700000|2020-07-21 13:55:00|4958.46|4958.46|4957.1|4957.1|4960.53|4960.53|4957.1|4957.1|0
1595340000000|2020-07-21 14:00:00|4956.68|4956.68|4953.15|4953.15|4957.55|4957.55|4951.14|4951.14|0
1595340300000|2020-07-21 14:05:00|4951.78|4951.78|4955.42|4955.42|4958.4|4958.4|4950.76|4950.76|0
1595340600000|2020-07-21 14:10:00|4954.05|4954.05|4947.78|4947.78|4955.22|4955.22|4947.78|4947.78|0
1595340900000|2020-07-21 14:15:00|4947.1|4947.1|4949.5|4949.5|4951.56|4951.56|4942.47|4942.47|0
1595341200000|2020-07-21 14:20:00|4948.81|4948.81|4946.29|4946.29|4948.81|4948.81|4944.31|4944.31|0
1595341500000|2020-07-21 14:25:00|4946.98|4946.98|4939.79|4939.79|4946.98|4946.98|4937.87|4937.87|0
1595341800000|2020-07-21 14:30:00|4939.1|4939.1|4937.93|4937.93|4941.41|4941.41|4936.1|4936.1|0
1595342100000|2020-07-21 14:35:00|4940|4940|4936.81|4936.81|4940|4940|4935.07|4935.07|0
1595342400000|2020-07-21 14:40:00|4937.5|4937.5|4940.22|4940.22|4940.78|4940.78|4936.36|4936.36|0
1595342700000|2020-07-21 14:45:00|4939.99|4939.99|4939.03|4939.03|4940.54|4940.54|4935.63|4935.63|0
1595343000000|2020-07-21 14:50:00|4939.09|4939.09|4941.62|4941.62|4943.43|4943.43|4939.09|4939.09|0
1595343300000|2020-07-21 14:55:00|4941.75|4941.75|4936.42|4936.42|4942.44|4942.44|4936.15|4936.15|0
1595343600000|2020-07-21 15:00:00|4935.6|4935.6|4937.05|4937.05|4939.32|4939.32|4933.68|4933.68|0
1595343900000|2020-07-21 15:05:00|4936.36|4936.36|4928|4928|4936.36|4936.36|4927.11|4927.11|0
1595344200000|2020-07-21 15:10:00|4927.94|4927.94|4925.49|4925.49|4928.83|4928.83|4925.43|4925.43|0
1595344500000|2020-07-21 15:15:00|4925.62|4925.62|4928.87|4928.87|4930.24|4930.24|4925.49|4925.49|0
1595344800000|2020-07-21 15:20:00|4928.81|4928.81|4926.37|4926.37|4929.05|4929.05|4926.26|4926.26|0
1595345100000|2020-07-21 15:25:00|4926.5|4926.5|4926.79|4926.79|4926.79|4926.79|4921.95|4921.95|0
1595402100000|2020-07-22 07:15:00|4918.7|4918.7|4923.38|4923.38|4925|4925|4918.7|4918.7|0
1595402400000|2020-07-22 07:20:00|4923.84|4923.84|4924.85|4924.85|4926.43|4926.43|4922.85|4922.85|0
1595402700000|2020-07-22 07:25:00|4923.47|4923.47|4924.29|4924.29|4929.56|4929.56|4922.79|4922.79|0
1595403000000|2020-07-22 07:30:00|4924.98|4924.98|4923.84|4923.84|4928.63|4928.63|4923.64|4923.64|0
1595403300000|2020-07-22 07:35:00|4923.44|4923.44|4919.54|4919.54|4925.81|4925.81|4917.12|4917.12|0
1595403600000|2020-07-22 07:40:00|4918.85|4918.85|4921.77|4921.77|4923.54|4923.54|4917.48|4917.48|0
1595403900000|2020-07-22 07:45:00|4920.4|4920.4|4912.58|4912.58|4920.56|4920.56|4910.63|4910.63|0
1595404200000|2020-07-22 07:50:00|4912.52|4912.52|4916.42|4916.42|4917.1|4917.1|4908.16|4908.16|0
1595404500000|2020-07-22 07:55:00|4916.25|4916.25|4917.51|4917.51|4918.17|4918.17|4912.38|4912.38|0
1595404800000|2020-07-22 08:00:00|4917.3|4917.3|4916.82|4916.82|4917.54|4917.54|4911.65|4911.65|0
1595405100000|2020-07-22 08:05:00|4916.95|4916.95|4922.24|4922.24|4922.24|4922.24|4914.69|4914.69|0
1595405400000|2020-07-22 08:10:00|4922.44|4922.44|4921.98|4921.98|4924.29|4924.29|4920.38|4920.38|0
1595405700000|2020-07-22 08:15:00|4922.19|4922.19|4922.54|4922.54|4923.93|4923.93|4921.62|4921.62|0
1595406000000|2020-07-22 08:20:00|4922.27|4922.27|4922.63|4922.63|4924|4924|4921.01|4921.01|0
1595406300000|2020-07-22 08:25:00|4923.03|4923.03|4920.22|4920.22|4924.29|4924.29|4920.22|4920.22|0
1595406600000|2020-07-22 08:30:00|4919.99|4919.99|4925.53|4925.53|4926.04|4926.04|4918.3|4918.3|0
1595406900000|2020-07-22 08:35:00|4926.06|4926.06|4920.55|4920.55|4926.06|4926.06|4919.17|4919.17|0
1595407200000|2020-07-22 08:40:00|4919.17|4919.17|4916.87|4916.87|4919.99|4919.99|4916.76|4916.76|0
1595407500000|2020-07-22 08:45:00|4915.5|4915.5|4916.72|4916.72|4917.41|4917.41|4915.01|4915.01|0
1595407800000|2020-07-22 08:50:00|4916.66|4916.66|4911.35|4911.35|4916.66|4916.66|4910.25|4910.25|0
1595408100000|2020-07-22 08:55:00|4911.16|4911.16|4913.02|4913.02|4913.51|4913.51|4911.02|4911.02|0
1595408400000|2020-07-22 09:00:00|4913.71|4913.71|4913.62|4913.62|4913.81|4913.81|4910.65|4910.65|0
1595408700000|2020-07-22 09:05:00|4913.35|4913.35|4911.31|4911.31|4913.52|4913.52|4911.31|4911.31|0
1595409000000|2020-07-22 09:10:00|4911.13|4911.13|4904.51|4904.51|4911.44|4911.44|4903.97|4903.97|0
1595409300000|2020-07-22 09:15:00|4905.2|4905.2|4909.7|4909.7|4909.96|4909.96|4905.2|4905.2|0
1595409600000|2020-07-22 09:20:00|4909.42|4909.42|4910.62|4910.62|4911.47|4911.47|4909.28|4909.28|0
1595409900000|2020-07-22 09:25:00|4910.49|4910.49|4909.01|4909.01|4910.53|4910.53|4908.81|4908.81|0
1595410200000|2020-07-22 09:30:00|4909.28|4909.28|4912.81|4912.81|4913.92|4913.92|4907.68|4907.68|0
1595410500000|2020-07-22 09:35:00|4912.4|4912.4|4910.51|4910.51|4912.4|4912.4|4908.66|4908.66|0
1595410800000|2020-07-22 09:40:00|4909.81|4909.81|4909.89|4909.89|4911.89|4911.89|4909.71|4909.71|0
1595411100000|2020-07-22 09:45:00|4910.58|4910.58|4912.7|4912.7|4915.29|4915.29|4910.58|4910.58|0
1595411400000|2020-07-22 09:50:00|4913.39|4913.39|4910.15|4910.15|4913.39|4913.39|4909.86|4909.86|0
1595411700000|2020-07-22 09:55:00|4910.01|4910.01|4913.26|4913.26|4913.53|4913.53|4910.01|4910.01|0
1595412000000|2020-07-22 10:00:00|4913.95|4913.95|4914|4914|4914.58|4914.58|4911.71|4911.71|0
1595412300000|2020-07-22 10:05:00|4913.89|4913.89|4913.9|4913.9|4915.53|4915.53|4913.4|4913.4|0
1595412600000|2020-07-22 10:10:00|4912.53|4912.53|4914.91|4914.91|4914.91|4914.91|4912.53|4912.53|0
1595412900000|2020-07-22 10:15:00|4914.22|4914.22|4919.6|4919.6|4919.88|4919.88|4914.22|4914.22|0
1595413200000|2020-07-22 10:20:00|4919.88|4919.88|4918.91|4918.91|4920.89|4920.89|4918.91|4918.91|0
1595413500000|2020-07-22 10:25:00|4918.74|4918.74|4918.22|4918.22|4919.79|4919.79|4917.9|4917.9|0
1595413800000|2020-07-22 10:30:00|4918.9|4918.9|4917.52|4917.52|4918.9|4918.9|4917.38|4917.38|0
1595414100000|2020-07-22 10:35:00|4918.2|4918.2|4916.1|4916.1|4919.12|4919.12|4912.95|4912.95|0
1595414400000|2020-07-22 10:40:00|4916.79|4916.79|4918.73|4918.73|4918.73|4918.73|4916.59|4916.59|0
1595414700000|2020-07-22 10:45:00|4918.9|4918.9|4920.46|4920.46|4920.63|4920.63|4918.73|4918.73|0
1595415000000|2020-07-22 10:50:00|4921.16|4921.16|4918.54|4918.54|4922.73|4922.73|4918.54|4918.54|0
1595415300000|2020-07-22 10:55:00|4918.74|4918.74|4915.26|4915.26|4919.01|4919.01|4914.49|4914.49|0
1595415600000|2020-07-22 11:00:00|4921.45|4921.45|4916.05|4916.05|4922.25|4922.25|4916.05|4916.05|0
1595415900000|2020-07-22 11:05:00|4916.68|4916.68|4915.45|4915.45|4916.86|4916.86|4915.45|4915.45|0
1595416200000|2020-07-22 11:10:00|4916.14|4916.14|4917.11|4917.11|4917.81|4917.81|4915.88|4915.88|0
1595416500000|2020-07-22 11:15:00|4917.28|4917.28|4923.67|4923.67|4923.67|4923.67|4917.28|4917.28|0
1595416800000|2020-07-22 11:20:00|4923.84|4923.84|4926.17|4926.17|4926.17|4926.17|4923.84|4923.84|0
1595417100000|2020-07-22 11:25:00|4926.34|4926.34|4930.05|4930.05|4930.05|4930.05|4926.11|4926.11|0
1595417400000|2020-07-22 11:30:00|4930.73|4930.73|4929.59|4929.59|4931.93|4931.93|4929.59|4929.59|0
1595417700000|2020-07-22 11:35:00|4929.82|4929.82|4931.38|4931.38|4931.38|4931.38|4927.81|4927.81|0
1595418000000|2020-07-22 11:40:00|4932.07|4932.07|4935.28|4935.28|4936.72|4936.72|4932.07|4932.07|0
1595418300000|2020-07-22 11:45:00|4934.6|4934.6|4931.92|4931.92|4935.2|4935.2|4931.74|4931.74|0
1595418600000|2020-07-22 11:50:00|4932.15|4932.15|4932.15|4932.15|4932.15|4932.15|4930.57|4930.57|0
1595418900000|2020-07-22 11:55:00|4932.84|4932.84|4932.73|4932.73|4934.94|4934.94|4932.04|4932.04|0
1595419200000|2020-07-22 12:00:00|4933.42|4933.42|4936|4936|4936|4936|4930.49|4930.49|0
1595419500000|2020-07-22 12:05:00|4935.31|4935.31|4937.89|4937.89|4937.89|4937.89|4935.31|4935.31|0
1595419800000|2020-07-22 12:10:00|4936.52|4936.52|4938.05|4938.05|4939.19|4939.19|4936.52|4936.52|0
1595420100000|2020-07-22 12:15:00|4938.74|4938.74|4937.12|4937.12|4939.02|4939.02|4936.43|4936.43|0
1595420400000|2020-07-22 12:20:00|4936.89|4936.89|4931.68|4931.68|4936.89|4936.89|4931.68|4931.68|0
1595420700000|2020-07-22 12:25:00|4930.99|4930.99|4925.59|4925.59|4931.68|4931.68|4924.14|4924.14|0
1595421000000|2020-07-22 12:30:00|4924.91|4924.91|4927.78|4927.78|4928.22|4928.22|4924.91|4924.91|0
1595421300000|2020-07-22 12:35:00|4927.91|4927.91|4931.97|4931.97|4931.97|4931.97|4927.91|4927.91|0
1595421600000|2020-07-22 12:40:00|4931.28|4931.28|4934.08|4934.08|4934.08|4934.08|4931.28|4931.28|0
1595421900000|2020-07-22 12:45:00|4934.21|4934.21|4937.25|4937.25|4937.38|4937.38|4933.92|4933.92|0
1595422200000|2020-07-22 12:50:00|4936.56|4936.56|4936.82|4936.82|4937.04|4937.04|4935.31|4935.31|0
1595422500000|2020-07-22 12:55:00|4936.59|4936.59|4934.18|4934.18|4936.59|4936.59|4933.95|4933.95|0
1595422800000|2020-07-22 13:00:00|4934.01|4934.01|4933.99|4933.99|4936.91|4936.91|4933.53|4933.53|0
1595423100000|2020-07-22 13:05:00|4933.62|4933.62|4934.38|4934.38|4935|4935|4933.62|4933.62|0
1595423400000|2020-07-22 13:10:00|4934.21|4934.21|4934.11|4934.11|4934.21|4934.21|4933.25|4933.25|0
1595423700000|2020-07-22 13:15:00|4933.7|4933.7|4933.09|4933.09|4934.52|4934.52|4933.09|4933.09|0
1595424000000|2020-07-22 13:20:00|4932.4|4932.4|4932.12|4932.12|4932.76|4932.76|4931.68|4931.68|0
1595424300000|2020-07-22 13:25:00|4931.86|4931.86|4934.4|4934.4|4934.74|4934.74|4931.8|4931.8|0
1595424600000|2020-07-22 13:30:00|4933.02|4933.02|4935.25|4935.25|4937.06|4937.06|4932.25|4932.25|0
1595424900000|2020-07-22 13:35:00|4935.12|4935.12|4935.59|4935.59|4937.22|4937.22|4933.52|4933.52|0
1595425200000|2020-07-22 13:40:00|4936.28|4936.28|4933.21|4933.21|4937.2|4937.2|4933.21|4933.21|0
1595425500000|2020-07-22 13:45:00|4932.52|4932.52|4932.53|4932.53|4934.87|4934.87|4931.86|4931.86|0
1595425800000|2020-07-22 13:50:00|4932.59|4932.59|4936.03|4936.03|4937.54|4937.54|4932.35|4932.35|0
1595426100000|2020-07-22 13:55:00|4935.8|4935.8|4930.03|4930.03|4935.8|4935.8|4930.03|4930.03|0
1595426400000|2020-07-22 14:00:00|4930.71|4930.71|4925.38|4925.38|4930.71|4930.71|4924.44|4924.44|0
1595426700000|2020-07-22 14:05:00|4925.04|4925.04|4925.25|4925.25|4925.72|4925.72|4921.61|4921.61|0
1595427000000|2020-07-22 14:10:00|4925.08|4925.08|4927.39|4927.39|4927.81|4927.81|4922.4|4922.4|0
1595427300000|2020-07-22 14:15:00|4926.7|4926.7|4935.93|4935.93|4936.6|4936.6|4926.7|4926.7|0
1595427600000|2020-07-22 14:20:00|4935.87|4935.87|4937.03|4937.03|4939.29|4939.29|4933.25|4933.25|0
1595427900000|2020-07-22 14:25:00|4936.86|4936.86|4937.22|4937.22|4939.72|4939.72|4936.86|4936.86|0
1595428200000|2020-07-22 14:30:00|4938.08|4938.08|4932.16|4932.16|4938.08|4938.08|4931.89|4931.89|0
1595428500000|2020-07-22 14:35:00|4932.33|4932.33|4940.38|4940.38|4940.38|4940.38|4932.04|4932.04|0
1595428800000|2020-07-22 14:40:00|4939.69|4939.69|4939.38|4939.38|4940.38|4940.38|4937.42|4937.42|0
1595429100000|2020-07-22 14:45:00|4939.15|4939.15|4937.41|4937.41|4944.23|4944.23|4937.41|4937.41|0
1595429400000|2020-07-22 14:50:00|4937.13|4937.13|4934.55|4934.55|4937.13|4937.13|4934.55|4934.55|0
1595429700000|2020-07-22 14:55:00|4935.47|4935.47|4932.66|4932.66|4936.28|4936.28|4931.53|4931.53|0
1595430000000|2020-07-22 15:00:00|4932.72|4932.72|4932.83|4932.83|4934.71|4934.71|4931.83|4931.83|0
1595430300000|2020-07-22 15:05:00|4932.95|4932.95|4932.07|4932.07|4934.11|4934.11|4931.57|4931.57|0
1595430600000|2020-07-22 15:10:00|4932.18|4932.18|4933.23|4933.23|4933.4|4933.4|4931.29|4931.29|0
1595430900000|2020-07-22 15:15:00|4932.41|4932.41|4937.86|4937.86|4937.91|4937.91|4932.41|4932.41|0
1595431200000|2020-07-22 15:20:00|4938.54|4938.54|4939.49|4939.49|4939.51|4939.51|4936.35|4936.35|0
1595431500000|2020-07-22 15:25:00|4939.83|4939.83|4942.4|4942.4|4945.11|4945.11|4939.04|4939.04|0
1595488500000|2020-07-23 07:15:00|4932.21|4932.21|4942.08|4942.08|4942.25|4942.25|4930.1|4930.1|0
1595488800000|2020-07-23 07:20:00|4941.91|4941.91|4939.11|4939.11|4941.91|4941.91|4937.02|4937.02|0
1595489100000|2020-07-23 07:25:00|4941.18|4941.18|4934.8|4934.8|4941.18|4941.18|4930.38|4930.38|0
1595489400000|2020-07-23 07:30:00|4934.11|4934.11|4927.1|4927.1|4936.18|4936.18|4926.12|4926.12|0
1595489700000|2020-07-23 07:35:00|4927.79|4927.79|4930.95|4930.95|4930.95|4930.95|4924.07|4924.07|0
1595490000000|2020-07-23 07:40:00|4930.26|4930.26|4925.68|4925.68|4930.26|4930.26|4924.54|4924.54|0
1595490300000|2020-07-23 07:45:00|4926.37|4926.37|4922.43|4922.43|4928.7|4928.7|4922.38|4922.38|0
1595490600000|2020-07-23 07:50:00|4922.15|4922.15|4921.5|4921.5|4925.6|4925.6|4920.9|4920.9|0
1595490900000|2020-07-23 07:55:00|4921.9|4921.9|4923.67|4923.67|4923.67|4923.67|4921.55|4921.55|0
1595491200000|2020-07-23 08:00:00|4925.45|4925.45|4927.04|4927.04|4927.04|4927.04|4923.69|4923.69|0
1595491500000|2020-07-23 08:05:00|4927.28|4927.28|4927.34|4927.34|4931.31|4931.31|4926.82|4926.82|0
1595491800000|2020-07-23 08:10:00|4927.61|4927.61|4927.89|4927.89|4928.92|4928.92|4925.63|4925.63|0
1595492100000|2020-07-23 08:15:00|4928.13|4928.13|4933.54|4933.54|4934.3|4934.3|4927.44|4927.44|0
1595492400000|2020-07-23 08:20:00|4933.42|4933.42|4932.63|4932.63|4936.59|4936.59|4932.63|4932.63|0
1595492700000|2020-07-23 08:25:00|4932.42|4932.42|4947.21|4947.21|4947.28|4947.28|4932.42|4932.42|0
1595493000000|2020-07-23 08:30:00|4948.99|4948.99|4954.11|4954.11|4954.31|4954.31|4948.52|4948.52|0
1595493300000|2020-07-23 08:35:00|4953.42|4953.42|4945.01|4945.01|4953.42|4953.42|4945.01|4945.01|0
1595493600000|2020-07-23 08:40:00|4945.15|4945.15|4942.27|4942.27|4945.15|4945.15|4939.08|4939.08|0
1595493900000|2020-07-23 08:45:00|4942.95|4942.95|4939.99|4939.99|4943.73|4943.73|4939.74|4939.74|0
1595494200000|2020-07-23 08:50:00|4939.73|4939.73|4934.6|4934.6|4940.4|4940.4|4934.6|4934.6|0
1595494500000|2020-07-23 08:55:00|4933.91|4933.91|4933.98|4933.98|4934.49|4934.49|4929.86|4929.86|0
1595494800000|2020-07-23 09:00:00|4934.66|4934.66|4937.2|4937.2|4942.2|4942.2|4934.66|4934.66|0
1595495100000|2020-07-23 09:05:00|4937.4|4937.4|4938.64|4938.64|4939|4939|4933.64|4933.64|0
1595495400000|2020-07-23 09:10:00|4939.33|4939.33|4933.91|4933.91|4939.33|4939.33|4932.96|4932.96|0
1595495700000|2020-07-23 09:15:00|4934.18|4934.18|4931.92|4931.92|4935.37|4935.37|4931.92|4931.92|0
1595496000000|2020-07-23 09:20:00|4932.03|4932.03|4932.69|4932.69|4934.94|4934.94|4932.03|4932.03|0
1595496300000|2020-07-23 09:25:00|4932.46|4932.46|4931.81|4931.81|4932.84|4932.84|4931.65|4931.65|0
1595496600000|2020-07-23 09:30:00|4931.69|4931.69|4935.5|4935.5|4935.64|4935.64|4931.01|4931.01|0
1595496900000|2020-07-23 09:35:00|4935.71|4935.71|4937.3|4937.3|4939.14|4939.14|4935.18|4935.18|0
1595497200000|2020-07-23 09:40:00|4936.61|4936.61|4936.29|4936.29|4936.98|4936.98|4935.61|4935.61|0
1595497500000|2020-07-23 09:45:00|4936.35|4936.35|4938.14|4938.14|4942.55|4942.55|4936.29|4936.29|0
1595497800000|2020-07-23 09:50:00|4938.2|4938.2|4935.88|4935.88|4938.2|4938.2|4934.78|4934.78|0
1595498100000|2020-07-23 09:55:00|4935.83|4935.83|4940.97|4940.97|4940.97|4940.97|4934.24|4934.24|0
1595498400000|2020-07-23 10:00:00|4941.66|4941.66|4942.31|4942.31|4943.65|4943.65|4941.66|4941.66|0
1595498700000|2020-07-23 10:05:00|4942.37|4942.37|4942.04|4942.04|4942.37|4942.37|4941.93|4941.93|0
1595499000000|2020-07-23 10:10:00|4942.27|4942.27|4943.84|4943.84|4944.7|4944.7|4940.66|4940.66|0
1595499300000|2020-07-23 10:15:00|4944.53|4944.53|4944.88|4944.88|4945.44|4945.44|4942.17|4942.17|0
1595499600000|2020-07-23 10:20:00|4944.94|4944.94|4942.74|4942.74|4945.18|4945.18|4942.74|4942.74|0
1595499900000|2020-07-23 10:25:00|4942.63|4942.63|4940.9|4940.9|4942.63|4942.63|4940.56|4940.56|0
1595500200000|2020-07-23 10:30:00|4940.7|4940.7|4940.98|4940.98|4941.9|4941.9|4938.03|4938.03|0
1595500500000|2020-07-23 10:35:00|4940.51|4940.51|4939.61|4939.61|4940.71|4940.71|4937.75|4937.75|0
1595500800000|2020-07-23 10:40:00|4939.74|4939.74|4939.03|4939.03|4940.91|4940.91|4938.9|4938.9|0
1595501100000|2020-07-23 10:45:00|4938.63|4938.63|4948.27|4948.27|4948.27|4948.27|4938.63|4938.63|0
1595501400000|2020-07-23 10:50:00|4947.59|4947.59|4947.61|4947.61|4947.61|4947.61|4946.84|4946.84|0
1595501700000|2020-07-23 10:55:00|4947.34|4947.34|4947.5|4947.5|4948.08|4948.08|4945.04|4945.04|0
1595502000000|2020-07-23 11:00:00|4946.8|4946.8|4947.12|4947.12|4948.57|4948.57|4946.8|4946.8|0
1595502300000|2020-07-23 11:05:00|4946.98|4946.98|4945.44|4945.44|4946.98|4946.98|4944.24|4944.24|0
1595502600000|2020-07-23 11:10:00|4945.21|4945.21|4940.04|4940.04|4945.21|4945.21|4940.04|4940.04|0
1595502900000|2020-07-23 11:15:00|4939.99|4939.99|4935.55|4935.55|4940.47|4940.47|4935.55|4935.55|0
1595503200000|2020-07-23 11:20:00|4935.02|4935.02|4934.62|4934.62|4935.7|4935.7|4934.33|4934.33|0
1595503500000|2020-07-23 11:25:00|4933.24|4933.24|4930.95|4930.95|4933.99|4933.99|4930.26|4930.26|0
1595503800000|2020-07-23 11:30:00|4931.06|4931.06|4933.45|4933.45|4933.45|4933.45|4929.06|4929.06|0
1595504100000|2020-07-23 11:35:00|4933.32|4933.32|4932.31|4932.31|4934.79|4934.79|4932.31|4932.31|0
1595504400000|2020-07-23 11:40:00|4932.19|4932.19|4932.43|4932.43|4933.5|4933.5|4931.64|4931.64|0
1595504700000|2020-07-23 11:45:00|4932.22|4932.22|4935.57|4935.57|4935.57|4935.57|4932.22|4932.22|0
1595505000000|2020-07-23 11:50:00|4935.45|4935.45|4934.72|4934.72|4935.45|4935.45|4932.41|4932.41|0
1595505300000|2020-07-23 11:55:00|4936.09|4936.09|4934.43|4934.43|4938.25|4938.25|4934.43|4934.43|0
1595505600000|2020-07-23 12:00:00|4932.79|4932.79|4929.32|4929.32|4932.8|4932.8|4927.94|4927.94|0
1595505900000|2020-07-23 12:05:00|4928.63|4928.63|4927.75|4927.75|4928.63|4928.63|4927.06|4927.06|0
1595506200000|2020-07-23 12:10:00|4927.69|4927.69|4927.16|4927.16|4927.69|4927.69|4925.73|4925.73|0
1595506500000|2020-07-23 12:15:00|4926.99|4926.99|4928.25|4928.25|4928.25|4928.25|4925.55|4925.55|0
1595506800000|2020-07-23 12:20:00|4928.11|4928.11|4924.42|4924.42|4929.06|4929.06|4923.96|4923.96|0
1595507100000|2020-07-23 12:25:00|4924.15|4924.15|4920.25|4920.25|4925.7|4925.7|4920.14|4920.14|0
1595507400000|2020-07-23 12:30:00|4919.72|4919.72|4915.8|4915.8|4920.54|4920.54|4914.4|4914.4|0
1595507700000|2020-07-23 12:35:00|4916.27|4916.27|4915.29|4915.29|4916.73|4916.73|4913.73|4913.73|0
1595508000000|2020-07-23 12:40:00|4915.98|4915.98|4915.4|4915.4|4917.01|4917.01|4915.05|4915.05|0
1595508300000|2020-07-23 12:45:00|4915.17|4915.17|4915.04|4915.04|4917.1|4917.1|4915.04|4915.04|0
1595508600000|2020-07-23 12:50:00|4915.15|4915.15|4916.24|4916.24|4916.24|4916.24|4915.04|4915.04|0
1595508900000|2020-07-23 12:55:00|4916.13|4916.13|4919.54|4919.54|4919.54|4919.54|4916.13|4916.13|0
1595509200000|2020-07-23 13:00:00|4920.23|4920.23|4918.5|4918.5|4921.83|4921.83|4918.5|4918.5|0
1595509500000|2020-07-23 13:05:00|4918.77|4918.77|4920.66|4920.66|4922.38|4922.38|4918.77|4918.77|0
1595509800000|2020-07-23 13:10:00|4920.52|4920.52|4918.78|4918.78|4920.92|4920.92|4918.23|4918.23|0
1595510100000|2020-07-23 13:15:00|4918.09|4918.09|4924.23|4924.23|4927.05|4927.05|4917.98|4917.98|0
1595510400000|2020-07-23 13:20:00|4924.43|4924.43|4921.89|4921.89|4925.55|4925.55|4921.89|4921.89|0
1595510700000|2020-07-23 13:25:00|4922.58|4922.58|4923.3|4923.3|4924.12|4924.12|4921.26|4921.26|0
1595511000000|2020-07-23 13:30:00|4922.61|4922.61|4926.27|4926.27|4926.48|4926.48|4921.61|4921.61|0
1595511300000|2020-07-23 13:35:00|4926.48|4926.48|4925.51|4925.51|4928.68|4928.68|4924.46|4924.46|0
1595511600000|2020-07-23 13:40:00|4926.2|4926.2|4933.66|4933.66|4934.28|4934.28|4926.07|4926.07|0
1595511900000|2020-07-23 13:45:00|4933.8|4933.8|4928.97|4928.97|4934.38|4934.38|4928.97|4928.97|0
1595512200000|2020-07-23 13:50:00|4928.76|4928.76|4927.44|4927.44|4928.76|4928.76|4921.99|4921.99|0
1595512500000|2020-07-23 13:55:00|4926.75|4926.75|4925.79|4925.79|4927.61|4927.61|4924.84|4924.84|0
1595512800000|2020-07-23 14:00:00|4925.74|4925.74|4927.68|4927.68|4932.13|4932.13|4925.74|4925.74|0
1595513100000|2020-07-23 14:05:00|4927.9|4927.9|4924.62|4924.62|4928.2|4928.2|4924.62|4924.62|0
1595513400000|2020-07-23 14:10:00|4923.93|4923.93|4924.96|4924.96|4926.28|4926.28|4922.88|4922.88|0
1595513700000|2020-07-23 14:15:00|4925.02|4925.02|4927.99|4927.99|4929.62|4929.62|4925.02|4925.02|0
1595514000000|2020-07-23 14:20:00|4927.82|4927.82|4925.51|4925.51|4928.91|4928.91|4922.83|4922.83|0
1595514300000|2020-07-23 14:25:00|4925.74|4925.74|4925.22|4925.22|4927.45|4927.45|4924.15|4924.15|0
1595514600000|2020-07-23 14:30:00|4926.59|4926.59|4929.62|4929.62|4931.68|4931.68|4925.61|4925.61|0
1595514900000|2020-07-23 14:35:00|4929.44|4929.44|4927.55|4927.55|4930.4|4930.4|4927.55|4927.55|0
1595515200000|2020-07-23 14:40:00|4928.23|4928.23|4927.39|4927.39|4929.32|4929.32|4923.77|4923.77|0
1595515500000|2020-07-23 14:45:00|4927.28|4927.28|4928.05|4928.05|4929.54|4929.54|4927.22|4927.22|0
1595515800000|2020-07-23 14:50:00|4928.74|4928.74|4927.5|4927.5|4929.96|4929.96|4926.92|4926.92|0
1595516100000|2020-07-23 14:55:00|4926.82|4926.82|4928.57|4928.57|4929.72|4929.72|4926.78|4926.78|0
1595516400000|2020-07-23 15:00:00|4927.89|4927.89|4929.06|4929.06|4929.91|4929.91|4927.89|4927.89|0
1595516700000|2020-07-23 15:05:00|4928.37|4928.37|4927.91|4927.91|4929.41|4929.41|4926.57|4926.57|0
1595517000000|2020-07-23 15:10:00|4927.22|4927.22|4926.06|4926.06|4927.83|4927.83|4926.06|4926.06|0
1595517300000|2020-07-23 15:15:00|4926.12|4926.12|4926.6|4926.6|4927.43|4927.43|4925.52|4925.52|0
1595517600000|2020-07-23 15:20:00|4926.4|4926.4|4926.73|4926.73|4927.15|4927.15|4924.69|4924.69|0
1595517900000|2020-07-23 15:25:00|4926.04|4926.04|4928.79|4928.79|4931.03|4931.03|4926.04|4926.04|0
1595574900000|2020-07-24 07:15:00|4975.62|4975.62|4962.2|4962.2|4977.24|4977.24|4959.32|4959.32|0
1595575200000|2020-07-24 07:20:00|4961.23|4961.23|4972.1|4972.1|4973.33|4973.33|4959.69|4959.69|0
1595575500000|2020-07-24 07:25:00|4972.68|4972.68|4978.24|4978.24|4981.87|4981.87|4972.68|4972.68|0
1595575800000|2020-07-24 07:30:00|4979.33|4979.33|4977.71|4977.71|4985.37|4985.37|4975.13|4975.13|0
1595576100000|2020-07-24 07:35:00|4977.42|4977.42|4977.87|4977.87|4989.15|4989.15|4976.72|4976.72|0
1595576400000|2020-07-24 07:40:00|4977.18|4977.18|4970.41|4970.41|4980.06|4980.06|4969.03|4969.03|0
1595576700000|2020-07-24 07:45:00|4970.62|4970.62|4979.42|4979.42|4980|4980|4970.62|4970.62|0
1595577000000|2020-07-24 07:50:00|4979.66|4979.66|4974.36|4974.36|4982.13|4982.13|4973.56|4973.56|0
1595577300000|2020-07-24 07:55:00|4974.19|4974.19|4976.5|4976.5|4977.51|4977.51|4970.35|4970.35|0
1595577600000|2020-07-24 08:00:00|4976.63|4976.63|4980.13|4980.13|4980.99|4980.99|4976.16|4976.16|0
1595577900000|2020-07-24 08:05:00|4979.73|4979.73|4976.75|4976.75|4979.73|4979.73|4973.92|4973.92|0
1595578200000|2020-07-24 08:10:00|4976.88|4976.88|4984.99|4984.99|4985.34|4985.34|4976.88|4976.88|0
1595578500000|2020-07-24 08:15:00|4984.08|4984.08|4983.91|4983.91|4985.28|4985.28|4981.94|4981.94|0
1595578800000|2020-07-24 08:20:00|4983.51|4983.51|4987.93|4987.93|4987.93|4987.93|4983.24|4983.24|0
1595579100000|2020-07-24 08:25:00|4987.66|4987.66|4978.93|4978.93|4987.83|4987.83|4977.2|4977.2|0
1595579400000|2020-07-24 08:30:00|4979.51|4979.51|4975.31|4975.31|4980.25|4980.25|4972.17|4972.17|0
1595579700000|2020-07-24 08:35:00|4975.14|4975.14|4975.51|4975.51|4978.02|4978.02|4974.58|4974.58|0
1595580000000|2020-07-24 08:40:00|4975.74|4975.74|4970.88|4970.88|4976.01|4976.01|4970.78|4970.78|0
1595580300000|2020-07-24 08:45:00|4970.7|4970.7|4966.66|4966.66|4972.29|4972.29|4966.66|4966.66|0
1595580600000|2020-07-24 08:50:00|4966.43|4966.43|4967.67|4967.67|4968.57|4968.57|4961.85|4961.85|0
1595580900000|2020-07-24 08:55:00|4967.39|4967.39|4963.83|4963.83|4967.84|4967.84|4961.1|4961.1|0
1595581200000|2020-07-24 09:00:00|4962.92|4962.92|4968.4|4968.4|4968.4|4968.4|4960.2|4960.2|0
1595581500000|2020-07-24 09:05:00|4968.53|4968.53|4979.03|4979.03|4979.03|4979.03|4968.53|4968.53|0
1595581800000|2020-07-24 09:10:00|4979.3|4979.3|4980.22|4980.22|4984.18|4984.18|4979.3|4979.3|0
1595582100000|2020-07-24 09:15:00|4979.81|4979.81|4972.88|4972.88|4979.81|4979.81|4970.39|4970.39|0
1595582400000|2020-07-24 09:20:00|4973.28|4973.28|4975.67|4975.67|4977.75|4977.75|4973.05|4973.05|0
1595582700000|2020-07-24 09:25:00|4974.98|4974.98|4978.18|4978.18|4978.18|4978.18|4974.27|4974.27|0
1595583000000|2020-07-24 09:30:00|4978.29|4978.29|4986.12|4986.12|4986.12|4986.12|4978.29|4978.29|0
1595583300000|2020-07-24 09:35:00|4985.99|4985.99|4989.73|4989.73|4989.73|4989.73|4985.99|4985.99|0
1595583600000|2020-07-24 09:40:00|4989.51|4989.51|4996.5|4996.5|4996.5|4996.5|4989.14|4989.14|0
1595583900000|2020-07-24 09:45:00|4996.67|4996.67|4999.12|4999.12|5000.64|5000.64|4995.7|4995.7|0
1595584200000|2020-07-24 09:50:00|4999.26|4999.26|5004.82|5004.82|5004.82|5004.82|4998.2|4998.2|0
1595584500000|2020-07-24 09:55:00|5004.69|5004.69|4999.05|4999.05|5005.26|5005.26|4999.05|4999.05|0
1595584800000|2020-07-24 10:00:00|4998.38|4998.38|4996.85|4996.85|4999.43|4999.43|4994.04|4994.04|0
1595585100000|2020-07-24 10:05:00|4997.08|4997.08|4998.11|4998.11|4998.2|4998.2|4994.68|4994.68|0
1595585400000|2020-07-24 10:10:00|4998.05|4998.05|5002.81|5002.81|5002.81|5002.81|4996.66|4996.66|0
1595585700000|2020-07-24 10:15:00|5002.86|5002.86|5006.17|5006.17|5006.17|5006.17|5001.05|5001.05|0
1595586000000|2020-07-24 10:20:00|5005.88|5005.88|5007.66|5007.66|5010.5|5010.5|5005.88|5005.88|0
1595586300000|2020-07-24 10:25:00|5007.72|5007.72|5006.42|5006.42|5008.16|5008.16|5005.98|5005.98|0
1595586600000|2020-07-24 10:30:00|5006.3|5006.3|4990.47|4990.47|5006.3|5006.3|4988.9|4988.9|0
1595586900000|2020-07-24 10:35:00|4989.79|4989.79|4989.12|4989.12|4990.64|4990.64|4987.89|4987.89|0
1595587200000|2020-07-24 10:40:00|4988.98|4988.98|4991.02|4991.02|4991.68|4991.68|4988.98|4988.98|0
1595587500000|2020-07-24 10:45:00|4991.42|4991.42|4990.46|4990.46|4991.76|4991.76|4988.37|4988.37|0
1595587800000|2020-07-24 10:50:00|4989.77|4989.77|4989.2|4989.2|4992.48|4992.48|4989.14|4989.14|0
1595588100000|2020-07-24 10:55:00|4988.8|4988.8|4995.79|4995.79|4995.84|4995.84|4988.17|4988.17|0
1595588400000|2020-07-24 11:00:00|4996.45|4996.45|4994.69|4994.69|4996.82|4996.82|4991.86|4991.86|0
1595588700000|2020-07-24 11:05:00|4994.63|4994.63|4998.73|4998.73|4999.25|4999.25|4993.43|4993.43|0
1595589000000|2020-07-24 11:10:00|4998.59|4998.59|4993.88|4993.88|4999.28|4999.28|4993.59|4993.59|0
1595589300000|2020-07-24 11:15:00|4993.53|4993.53|4994.23|4994.23|4996.97|4996.97|4993.53|4993.53|0
1595589600000|2020-07-24 11:20:00|4994.46|4994.46|4992.31|4992.31|4994.46|4994.46|4992.31|4992.31|0
1595589900000|2020-07-24 11:25:00|4992.25|4992.25|4990.57|4990.57|4992.48|4992.48|4989.49|4989.49|0
1595590200000|2020-07-24 11:30:00|4990.28|4990.28|4988.18|4988.18|4990.68|4990.68|4985.97|4985.97|0
1595590500000|2020-07-24 11:35:00|4988.06|4988.06|4988.26|4988.26|4989.69|4989.69|4987.57|4987.57|0
1595590800000|2020-07-24 11:40:00|4988.95|4988.95|4988.79|4988.79|4990.45|4990.45|4987.63|4987.63|0
1595591100000|2020-07-24 11:45:00|4988.62|4988.62|4987.75|4987.75|4988.62|4988.62|4986.02|4986.02|0
1595591400000|2020-07-24 11:50:00|4987.49|4987.49|4992.52|4992.52|4992.52|4992.52|4987.08|4987.08|0
1595591700000|2020-07-24 11:55:00|4992.05|4992.05|4993.18|4993.18|4993.74|4993.74|4992.05|4992.05|0
1595592000000|2020-07-24 12:00:00|4993.87|4993.87|4988.5|4988.5|4993.93|4993.93|4987.87|4987.87|0
1595592300000|2020-07-24 12:05:00|4988.63|4988.63|4989.86|4989.86|4990.81|4990.81|4987.98|4987.98|0
1595592600000|2020-07-24 12:10:00|4989.74|4989.74|4990.19|4990.19|4992.31|4992.31|4989.74|4989.74|0
1595592900000|2020-07-24 12:15:00|4991.57|4991.57|4994.87|4994.87|4994.87|4994.87|4991.57|4991.57|0
1595593200000|2020-07-24 12:20:00|4995.56|4995.56|4994.53|4994.53|4998.2|4998.2|4993.79|4993.79|0
1595593500000|2020-07-24 12:25:00|4995.22|4995.22|5002.81|5002.81|5002.9|5002.9|4995.22|4995.22|0
1595593800000|2020-07-24 12:30:00|5002.58|5002.58|5004.97|5004.97|5004.97|5004.97|5000.74|5000.74|0
1595594100000|2020-07-24 12:35:00|5003.6|5003.6|5001.79|5001.79|5006.83|5006.83|5001.79|5001.79|0
1595594400000|2020-07-24 12:40:00|5001.73|5001.73|5000.04|5000.04|5001.73|5001.73|4997.67|4997.67|0
1595594700000|2020-07-24 12:45:00|5000.38|5000.38|4997.53|4997.53|5000.38|5000.38|4997.53|4997.53|0
1595595000000|2020-07-24 12:50:00|4997.87|4997.87|4996.5|4996.5|4997.87|4997.87|4995.13|4995.13|0
1595595300000|2020-07-24 12:55:00|4996.29|4996.29|4993.17|4993.17|4996.83|4996.83|4991.68|4991.68|0
1595595600000|2020-07-24 13:00:00|4993.45|4993.45|4994.83|4994.83|4995.17|4995.17|4992.63|4992.63|0
1595595900000|2020-07-24 13:05:00|4994.96|4994.96|4990|4990|4996.09|4996.09|4989.6|4989.6|0
1595596200000|2020-07-24 13:10:00|4990.26|4990.26|4991.41|4991.41|4991.6|4991.6|4989.75|4989.75|0
1595596500000|2020-07-24 13:15:00|4991.15|4991.15|4987.24|4987.24|4991.55|4991.55|4986.86|4986.86|0
1595596800000|2020-07-24 13:20:00|4987.78|4987.78|4989.42|4989.42|4990.28|4990.28|4986.27|4986.27|0
1595597100000|2020-07-24 13:25:00|4990.11|4990.11|4982.01|4982.01|4990.44|4990.44|4981.87|4981.87|0
1595597400000|2020-07-24 13:30:00|4981.32|4981.32|4983.46|4983.46|4984.11|4984.11|4976.93|4976.93|0
1595597700000|2020-07-24 13:35:00|4983.19|4983.19|4983.06|4983.06|4984.93|4984.93|4979.89|4979.89|0
1595598000000|2020-07-24 13:40:00|4983.29|4983.29|4978.09|4978.09|4984.32|4984.32|4977.67|4977.67|0
1595598300000|2020-07-24 13:45:00|4977.46|4977.46|4984.27|4984.27|4984.37|4984.37|4976.49|4976.49|0
1595598600000|2020-07-24 13:50:00|4983.58|4983.58|4982.91|4982.91|4985.72|4985.72|4982.06|4982.06|0
1595598900000|2020-07-24 13:55:00|4982.85|4982.85|4974.04|4974.04|4987.22|4987.22|4974.04|4974.04|0
1595599200000|2020-07-24 14:00:00|4974.1|4974.1|4970.96|4970.96|4975.12|4975.12|4970.96|4970.96|0
1595599500000|2020-07-24 14:05:00|4970.75|4970.75|4968.84|4968.84|4972.13|4972.13|4966.4|4966.4|0
1595599800000|2020-07-24 14:10:00|4969.04|4969.04|4970.46|4970.46|4972.38|4972.38|4968.79|4968.79|0
1595600100000|2020-07-24 14:15:00|4970.34|4970.34|4971.85|4971.85|4975.54|4975.54|4969.29|4969.29|0
1595600400000|2020-07-24 14:20:00|4972.54|4972.54|4977.71|4977.71|4977.71|4977.71|4971.3|4971.3|0
1595600700000|2020-07-24 14:25:00|4977.59|4977.59|4978.15|4978.15|4979.88|4979.88|4976.73|4976.73|0
1595601000000|2020-07-24 14:30:00|4978.38|4978.38|4977.09|4977.09|4980.53|4980.53|4975.75|4975.75|0
1595601300000|2020-07-24 14:35:00|4976.95|4976.95|4973.87|4973.87|4976.95|4976.95|4970.91|4970.91|0
1595601600000|2020-07-24 14:40:00|4973.18|4973.18|4971.71|4971.71|4973.87|4973.87|4969.42|4969.42|0
1595601900000|2020-07-24 14:45:00|4972.39|4972.39|4975.77|4975.77|4975.77|4975.77|4971.13|4971.13|0
1595602200000|2020-07-24 14:50:00|4975.57|4975.57|4972.23|4972.23|4976.07|4976.07|4971.09|4971.09|0
1595602500000|2020-07-24 14:55:00|4972.43|4972.43|4976.19|4976.19|4977.58|4977.58|4971.73|4971.73|0
1595602800000|2020-07-24 15:00:00|4976.07|4976.07|4982.39|4982.39|4982.6|4982.6|4975.36|4975.36|0
1595603100000|2020-07-24 15:05:00|4982.34|4982.34|4979.33|4979.33|4986.87|4986.87|4979.33|4979.33|0
1595603400000|2020-07-24 15:10:00|4980.71|4980.71|4985.57|4985.57|4985.94|4985.94|4977.85|4977.85|0
1595603700000|2020-07-24 15:15:00|4985.26|4985.26|4983.99|4983.99|4987.8|4987.8|4983.76|4983.76|0
1595604000000|2020-07-24 15:20:00|4983.3|4983.3|4975.77|4975.77|4983.3|4983.3|4974.77|4974.77|0
1595604300000|2020-07-24 15:25:00|4976.04|4976.04|4974.72|4974.72|4977.68|4977.68|4972.69|4972.69|0
1595834100000|2020-07-27 07:15:00|5010.42|5010.42|5006.16|5006.16|5015.46|5015.46|5006.16|5006.16|0
1595834400000|2020-07-27 07:20:00|5005.62|5005.62|5011.08|5011.08|5013.81|5013.81|5002.71|5002.71|0
1595834700000|2020-07-27 07:25:00|5013.1|5013.1|5009.55|5009.55|5017.07|5017.07|5009.55|5009.55|0
1595835000000|2020-07-27 07:30:00|5008.88|5008.88|5007.37|5007.37|5015.54|5015.54|5003.28|5003.28|0
1595835300000|2020-07-27 07:35:00|5007.43|5007.43|5015.76|5015.76|5016.32|5016.32|5003.78|5003.78|0
1595835600000|2020-07-27 07:40:00|5015.35|5015.35|5007.39|5007.39|5015.35|5015.35|5007.02|5007.02|0
1595835900000|2020-07-27 07:45:00|5007.62|5007.62|5016.05|5016.05|5016.32|5016.32|5005.02|5005.02|0
1595836200000|2020-07-27 07:50:00|5016.74|5016.74|5014.24|5014.24|5020.59|5020.59|5014.24|5014.24|0
1595836500000|2020-07-27 07:55:00|5015.61|5015.61|5016.27|5016.27|5017.72|5017.72|5012.46|5012.46|0
1595836800000|2020-07-27 08:00:00|5016.96|5016.96|5023.37|5023.37|5023.76|5023.76|5015.58|5015.58|0
1595837100000|2020-07-27 08:05:00|5023.54|5023.54|5022.39|5022.39|5026.03|5026.03|5021.72|5021.72|0
1595837400000|2020-07-27 08:10:00|5022.27|5022.27|5024.57|5024.57|5025.53|5025.53|5022.27|5022.27|0
1595837700000|2020-07-27 08:15:00|5025.03|5025.03|5023.99|5023.99|5026.37|5026.37|5019.69|5019.69|0
1595838000000|2020-07-27 08:20:00|5024.33|5024.33|5031.25|5031.25|5031.25|5031.25|5021.42|5021.42|0
1595838300000|2020-07-27 08:25:00|5031.94|5031.94|5039.22|5039.22|5041.67|5041.67|5031.77|5031.77|0
1595838600000|2020-07-27 08:30:00|5039.42|5039.42|5043.3|5043.3|5043.3|5043.3|5039.08|5039.08|0
1595838900000|2020-07-27 08:35:00|5043.17|5043.17|5043.59|5043.59|5045.51|5045.51|5042.49|5042.49|0
1595839200000|2020-07-27 08:40:00|5043.64|5043.64|5040.58|5040.58|5047.61|5047.61|5040.25|5040.25|0
1595839500000|2020-07-27 08:45:00|5040.35|5040.35|5036.45|5036.45|5040.63|5040.63|5036.22|5036.22|0
1595839800000|2020-07-27 08:50:00|5036.16|5036.16|5037.22|5037.22|5039.7|5039.7|5035.99|5035.99|0
1595840100000|2020-07-27 08:55:00|5037.33|5037.33|5035.55|5035.55|5039.16|5039.16|5035.43|5035.43|0
1595840400000|2020-07-27 09:00:00|5035.28|5035.28|5035.59|5035.59|5038.89|5038.89|5033.96|5033.96|0
1595840700000|2020-07-27 09:05:00|5035.81|5035.81|5036.11|5036.11|5038.1|5038.1|5034.97|5034.97|0
1595841000000|2020-07-27 09:10:00|5035.5|5035.5|5031.34|5031.34|5035.5|5035.5|5031.34|5031.34|0
1595841300000|2020-07-27 09:15:00|5031.68|5031.68|5035.84|5035.84|5035.91|5035.91|5030.99|5030.99|0
1595841600000|2020-07-27 09:20:00|5036.29|5036.29|5033.29|5033.29|5039.42|5039.42|5033.29|5033.29|0
1595841900000|2020-07-27 09:25:00|5033.23|5033.23|5035.19|5035.19|5035.83|5035.83|5030.95|5030.95|0
1595842200000|2020-07-27 09:30:00|5035.37|5035.37|5032.24|5032.24|5036.21|5036.21|5032.24|5032.24|0
1595842500000|2020-07-27 09:35:00|5032.01|5032.01|5029.73|5029.73|5032.01|5032.01|5027.49|5027.49|0
1595842800000|2020-07-27 09:40:00|5029.46|5029.46|5027.38|5027.38|5029.59|5029.59|5025.32|5025.32|0
1595843100000|2020-07-27 09:45:00|5028.07|5028.07|5023.59|5023.59|5028.41|5028.41|5022.58|5022.58|0
1595843400000|2020-07-27 09:50:00|5022.9|5022.9|5016.2|5016.2|5022.9|5022.9|5016.2|5016.2|0
1595843700000|2020-07-27 09:55:00|5016.25|5016.25|5014.9|5014.9|5016.25|5016.25|5012.55|5012.55|0
1595844000000|2020-07-27 10:00:00|5015.07|5015.07|5015.78|5015.78|5015.96|5015.96|5011.86|5011.86|0
1595844300000|2020-07-27 10:05:00|5015.55|5015.55|5013.06|5013.06|5018.51|5018.51|5013.06|5013.06|0
1595844600000|2020-07-27 10:10:00|5012.95|5012.95|5009.52|5009.52|5012.95|5012.95|5007.17|5007.17|0
1595844900000|2020-07-27 10:15:00|5009.65|5009.65|5013.67|5013.67|5015.33|5015.33|5008.96|5008.96|0
1595845200000|2020-07-27 10:20:00|5013.8|5013.8|5014.44|5014.44|5015.39|5015.39|5012.26|5012.26|0
1595845500000|2020-07-27 10:25:00|5014.32|5014.32|5010.93|5010.93|5015.93|5015.93|5010.7|5010.7|0
1595845800000|2020-07-27 10:30:00|5011.61|5011.61|5012.62|5012.62|5013.42|5013.42|5009.16|5009.16|0
1595846100000|2020-07-27 10:35:00|5012.74|5012.74|5016.03|5016.03|5016.03|5016.03|5012.6|5012.6|0
1595846400000|2020-07-27 10:40:00|5016.5|5016.5|5016.6|5016.6|5018.95|5018.95|5015.43|5015.43|0
1595846700000|2020-07-27 10:45:00|5016.72|5016.72|5013.1|5013.1|5016.72|5016.72|5011.72|5011.72|0
1595847000000|2020-07-27 10:50:00|5013.21|5013.21|5016.12|5016.12|5016.51|5016.51|5012.54|5012.54|0
1595847300000|2020-07-27 10:55:00|5016.81|5016.81|5017.61|5017.61|5017.61|5017.61|5016|5016|0
1595847600000|2020-07-27 11:00:00|5017.38|5017.38|5017.88|5017.88|5022.09|5022.09|5015.9|5015.9|0
1595847900000|2020-07-27 11:05:00|5018.02|5018.02|5013.9|5013.9|5019.28|5019.28|5012.74|5012.74|0
1595848200000|2020-07-27 11:10:00|5013.79|5013.79|5011.68|5011.68|5015.65|5015.65|5010.82|5010.82|0
1595848500000|2020-07-27 11:15:00|5011.73|5011.73|5011.89|5011.89|5013.38|5013.38|5010.36|5010.36|0
1595848800000|2020-07-27 11:20:00|5012.02|5012.02|5006.53|5006.53|5012.94|5012.94|5005.5|5005.5|0
1595849100000|2020-07-27 11:25:00|5006.16|5006.16|5002.3|5002.3|5006.8|5006.8|5002.3|5002.3|0
1595849400000|2020-07-27 11:30:00|5002.17|5002.17|5005.77|5005.77|5005.77|5005.77|5000.71|5000.71|0
1595849700000|2020-07-27 11:35:00|5004.95|5004.95|4999.09|4999.09|5004.95|5004.95|4998.79|4998.79|0
1595850000000|2020-07-27 11:40:00|4998.97|4998.97|4996.68|4996.68|4998.97|4998.97|4994.48|4994.48|0
1595850300000|2020-07-27 11:45:00|4996.47|4996.47|5003.07|5003.07|5003.13|5003.13|4995.71|4995.71|0
1595850600000|2020-07-27 11:50:00|5003.13|5003.13|5006.69|5006.69|5008.22|5008.22|5002.88|5002.88|0
1595850900000|2020-07-27 11:55:00|5006.01|5006.01|5004.46|5004.46|5006.01|5006.01|5004.08|5004.08|0
1595851200000|2020-07-27 12:00:00|5004.25|5004.25|5002.16|5002.16|5004.9|5004.9|5001.69|5001.69|0
1595851500000|2020-07-27 12:05:00|5001.92|5001.92|5003.79|5003.79|5003.92|5003.92|5001.92|5001.92|0
1595851800000|2020-07-27 12:10:00|5003.99|5003.99|5001.04|5001.04|5004.22|5004.22|5000.7|5000.7|0
1595852100000|2020-07-27 12:15:00|5001.73|5001.73|5007.59|5007.59|5007.59|5007.59|5001.23|5001.23|0
1595852400000|2020-07-27 12:20:00|5007.86|5007.86|5011.34|5011.34|5012.49|5012.49|5007.86|5007.86|0
1595852700000|2020-07-27 12:25:00|5011.23|5011.23|5011.55|5011.55|5011.92|5011.92|5008.88|5008.88|0
1595853000000|2020-07-27 12:30:00|5010.86|5010.86|5001.6|5001.6|5010.86|5010.86|5000.91|5000.91|0
1595853300000|2020-07-27 12:35:00|5002|5002|5003.68|5003.68|5004.76|5004.76|5001.72|5001.72|0
1595853600000|2020-07-27 12:40:00|5003.91|5003.91|5003.11|5003.11|5006.17|5006.17|5001.32|5001.32|0
1595853900000|2020-07-27 12:45:00|5003.24|5003.24|5003.6|5003.6|5003.6|5003.6|4999.26|4999.26|0
1595854200000|2020-07-27 12:50:00|5003.72|5003.72|5004.66|5004.66|5005.14|5005.14|5001.01|5001.01|0
1595854500000|2020-07-27 12:55:00|5003.98|5003.98|5008.35|5008.35|5008.35|5008.35|5002.09|5002.09|0
1595854800000|2020-07-27 13:00:00|5007.66|5007.66|5015.63|5015.63|5015.63|5015.63|5007.01|5007.01|0
1595855100000|2020-07-27 13:05:00|5015.81|5015.81|5017.84|5017.84|5017.84|5017.84|5013.69|5013.69|0
1595855400000|2020-07-27 13:10:00|5018.52|5018.52|5014.87|5014.87|5019.4|5019.4|5014.7|5014.7|0
1595855700000|2020-07-27 13:15:00|5014.93|5014.93|5015.19|5015.19|5015.94|5015.94|5014.1|5014.1|0
1595856000000|2020-07-27 13:20:00|5014.96|5014.96|5017.52|5017.52|5017.52|5017.52|5014.6|5014.6|0
1595856300000|2020-07-27 13:25:00|5016.14|5016.14|5016.18|5016.18|5018.01|5018.01|5015.09|5015.09|0
1595856600000|2020-07-27 13:30:00|5015.49|5015.49|5008.01|5008.01|5015.72|5015.72|5003.34|5003.34|0
1595856900000|2020-07-27 13:35:00|5007.84|5007.84|5001.99|5001.99|5007.84|5007.84|4999.97|4999.97|0
1595857200000|2020-07-27 13:40:00|5002.13|5002.13|4991.76|4991.76|5004.81|5004.81|4991.76|4991.76|0
1595857500000|2020-07-27 13:45:00|4990.38|4990.38|4993.31|4993.31|4997.2|4997.2|4989.45|4989.45|0
1595857800000|2020-07-27 13:50:00|4992.62|4992.62|4989.43|4989.43|4993.31|4993.31|4987.3|4987.3|0
1595858100000|2020-07-27 13:55:00|4989.54|4989.54|4987.64|4987.64|4991.72|4991.72|4983.49|4983.49|0
1595858400000|2020-07-27 14:00:00|4987.23|4987.23|4984.85|4984.85|4987.23|4987.23|4982.01|4982.01|0
1595858700000|2020-07-27 14:05:00|4984.16|4984.16|4981.25|4981.25|4986.46|4986.46|4980.97|4980.97|0
1595859000000|2020-07-27 14:10:00|4981.08|4981.08|4977|4977|4981.08|4981.08|4976.85|4976.85|0
1595859300000|2020-07-27 14:15:00|4975.62|4975.62|4966.03|4966.03|4975.79|4975.79|4964.53|4964.53|0
1595859600000|2020-07-27 14:20:00|4965.63|4965.63|4961.33|4961.33|4966.09|4966.09|4960.07|4960.07|0
1595859900000|2020-07-27 14:25:00|4961.39|4961.39|4970.04|4970.04|4970.86|4970.86|4961.39|4961.39|0
1595860200000|2020-07-27 14:30:00|4969.35|4969.35|4967.42|4967.42|4970.17|4970.17|4966.89|4966.89|0
1595860500000|2020-07-27 14:35:00|4967.37|4967.37|4968.67|4968.67|4968.8|4968.8|4966.41|4966.41|0
1595860800000|2020-07-27 14:40:00|4968.78|4968.78|4969.31|4969.31|4970.03|4970.03|4965.93|4965.93|0
1595861100000|2020-07-27 14:45:00|4969.49|4969.49|4973.31|4973.31|4976.41|4976.41|4967.81|4967.81|0
1595861400000|2020-07-27 14:50:00|4973.36|4973.36|4975.86|4975.86|4977.91|4977.91|4973.36|4973.36|0
1595861700000|2020-07-27 14:55:00|4976.03|4976.03|4977.32|4977.32|4980.24|4980.24|4976.03|4976.03|0
1595862000000|2020-07-27 15:00:00|4976.63|4976.63|4974.81|4974.81|4977.82|4977.82|4973.61|4973.61|0
1595862300000|2020-07-27 15:05:00|4974.75|4974.75|4977.4|4977.4|4977.4|4977.4|4973.93|4973.93|0
1595862600000|2020-07-27 15:10:00|4976.71|4976.71|4978.95|4978.95|4982.06|4982.06|4976.02|4976.02|0
1595862900000|2020-07-27 15:15:00|4978.26|4978.26|4980.32|4980.32|4980.32|4980.32|4976.88|4976.88|0
1595863200000|2020-07-27 15:20:00|4980.55|4980.55|4980.84|4980.84|4985.19|4985.19|4980.09|4980.09|0
1595863500000|2020-07-27 15:25:00|4980.95|4980.95|4983.01|4983.01|4984.98|4984.98|4979.82|4979.82|0
1595920500000|2020-07-28 07:15:00|5004.55|5004.55|5024.48|5024.48|5025.17|5025.17|5003.97|5003.97|0
1595920800000|2020-07-28 07:20:00|5025.17|5025.17|5017.63|5017.63|5026.54|5026.54|5014.36|5014.36|0
1595921100000|2020-07-28 07:25:00|5016.94|5016.94|5009.58|5009.58|5021.35|5021.35|5008.24|5008.24|0
1595921400000|2020-07-28 07:30:00|5009.41|5009.41|5006.94|5006.94|5012.68|5012.68|5005.57|5005.57|0
1595921700000|2020-07-28 07:35:00|5005.85|5005.85|5022.22|5022.22|5022.22|5022.22|5005.85|5005.85|0
1595922000000|2020-07-28 07:40:00|5021.54|5021.54|5022.81|5022.81|5023.66|5023.66|5018.23|5018.23|0
1595922300000|2020-07-28 07:45:00|5023.04|5023.04|5017.57|5017.57|5023.04|5023.04|5017.23|5017.23|0
1595922600000|2020-07-28 07:50:00|5017.8|5017.8|5011.36|5011.36|5020.83|5020.83|5011.36|5011.36|0
1595922900000|2020-07-28 07:55:00|5009.98|5009.98|5003.26|5003.26|5009.98|5009.98|5002.52|5002.52|0
1595923200000|2020-07-28 08:00:00|5003.32|5003.32|5005.72|5005.72|5007.96|5007.96|5003.01|5003.01|0
1595923500000|2020-07-28 08:05:00|5006.14|5006.14|5008.55|5008.55|5008.78|5008.78|5005.28|5005.28|0
1595923800000|2020-07-28 08:10:00|5009.08|5009.08|5016.68|5016.68|5016.79|5016.79|5009.08|5009.08|0
1595924100000|2020-07-28 08:15:00|5016.79|5016.79|5016.06|5016.06|5017.02|5017.02|5012.65|5012.65|0
1595924400000|2020-07-28 08:20:00|5015.87|5015.87|5016.79|5016.79|5016.96|5016.96|5014.93|5014.93|0
1595924700000|2020-07-28 08:25:00|5018.85|5018.85|5015.61|5015.61|5020.82|5020.82|5015.61|5015.61|0
1595925000000|2020-07-28 08:30:00|5015.49|5015.49|5009.08|5009.08|5015.49|5015.49|5008.01|5008.01|0
1595925300000|2020-07-28 08:35:00|5008.85|5008.85|5006.33|5006.33|5009.34|5009.34|5003.49|5003.49|0
1595925600000|2020-07-28 08:40:00|5006.16|5006.16|5004.89|5004.89|5006.16|5006.16|5004.21|5004.21|0
1595925900000|2020-07-28 08:45:00|5004.66|5004.66|5002.05|5002.05|5005.4|5005.4|5002.05|5002.05|0
1595926200000|2020-07-28 08:50:00|5002.73|5002.73|5004.65|5004.65|5004.74|5004.74|5002.38|5002.38|0
1595926500000|2020-07-28 08:55:00|5004.44|5004.44|5003.15|5003.15|5004.44|5004.44|5002.04|5002.04|0
1595926800000|2020-07-28 09:00:00|5003.29|5003.29|5010.95|5010.95|5010.95|5010.95|5002.34|5002.34|0
1595927100000|2020-07-28 09:05:00|5011.17|5011.17|5005.24|5005.24|5011.44|5011.44|5005.24|5005.24|0
1595927400000|2020-07-28 09:10:00|5005.58|5005.58|5007.4|5007.4|5008.71|5008.71|5005.58|5005.58|0
1595927700000|2020-07-28 09:15:00|5007.68|5007.68|5006.14|5006.14|5007.95|5007.95|5006.06|5006.06|0
1595928000000|2020-07-28 09:20:00|5006.01|5006.01|5005.72|5005.72|5006.01|5006.01|5002.31|5002.31|0
1595928300000|2020-07-28 09:25:00|5005.89|5005.89|5008.95|5008.95|5010.66|5010.66|5004.68|5004.68|0
1595928600000|2020-07-28 09:30:00|5009.18|5009.18|5008.9|5008.9|5009.35|5009.35|5004.83|5004.83|0
1595928900000|2020-07-28 09:35:00|5009.13|5009.13|5014.69|5014.69|5014.81|5014.81|5009.13|5009.13|0
1595929200000|2020-07-28 09:40:00|5014.58|5014.58|5013.01|5013.01|5015.22|5015.22|5012.24|5012.24|0
1595929500000|2020-07-28 09:45:00|5012.95|5012.95|5013.99|5013.99|5013.99|5013.99|5010.35|5010.35|0
1595929800000|2020-07-28 09:50:00|5013.94|5013.94|5012.43|5012.43|5014.07|5014.07|5010.27|5010.27|0
1595930100000|2020-07-28 09:55:00|5012.48|5012.48|5004.34|5004.34|5012.48|5012.48|5003.13|5003.13|0
1595930400000|2020-07-28 10:00:00|5004.11|5004.11|5005.38|5005.38|5006.35|5006.35|5003.69|5003.69|0
1595930700000|2020-07-28 10:05:00|5005.21|5005.21|4999.32|4999.32|5005.61|5005.61|4998.45|4998.45|0
1595931000000|2020-07-28 10:10:00|4999.09|4999.09|4992.6|4992.6|4999.09|4999.09|4991.03|4991.03|0
1595931300000|2020-07-28 10:15:00|4992.33|4992.33|4996.53|4996.53|4997.79|4997.79|4992.33|4992.33|0
1595931600000|2020-07-28 10:20:00|4996.36|4996.36|4991.89|4991.89|4996.48|4996.48|4991.85|4991.85|0
1595931900000|2020-07-28 10:25:00|4991.2|4991.2|4992.3|4992.3|4993|4993|4990.8|4990.8|0
1595932200000|2020-07-28 10:30:00|4991.61|4991.61|4995.18|4995.18|4995.18|4995.18|4991.61|4991.61|0
1595932500000|2020-07-28 10:35:00|4995.35|4995.35|4999.01|4999.01|4999.99|4999.99|4994.88|4994.88|0
1595932800000|2020-07-28 10:40:00|4999.07|4999.07|5001.44|5001.44|5001.49|5001.49|4998.4|4998.4|0
1595933100000|2020-07-28 10:45:00|5002.12|5002.12|4999.79|4999.79|5002.12|5002.12|4999.79|4999.79|0
1595933400000|2020-07-28 10:50:00|4999.91|4999.91|4999.31|4999.31|5000.14|5000.14|4999.05|4999.05|0
1595933700000|2020-07-28 10:55:00|5000.41|5000.41|5004.89|5004.89|5004.91|5004.91|5000.29|5000.29|0
1595934000000|2020-07-28 11:00:00|5002.14|5002.14|5003.34|5003.34|5004.89|5004.89|5002.14|5002.14|0
1595934300000|2020-07-28 11:05:00|5003.47|5003.47|5007.3|5007.3|5007.47|5007.47|5002.94|5002.94|0
1595934600000|2020-07-28 11:10:00|5006.61|5006.61|5000.31|5000.31|5008.21|5008.21|4999.41|4999.41|0
1595934900000|2020-07-28 11:15:00|5000.54|5000.54|5001.23|5001.23|5002.83|5002.83|5000.54|5000.54|0
1595935200000|2020-07-28 11:20:00|5001.4|5001.4|4998.65|4998.65|5003.88|5003.88|4997.9|4997.9|0
1595935500000|2020-07-28 11:25:00|4998.41|4998.41|4998.18|4998.18|5000.44|5000.44|4998.07|4998.07|0
1595935800000|2020-07-28 11:30:00|4997.92|4997.92|4993.22|4993.22|4998.55|4998.55|4992.25|4992.25|0
1595936100000|2020-07-28 11:35:00|4993.62|4993.62|4987.83|4987.83|4994.02|4994.02|4987.72|4987.72|0
1595936400000|2020-07-28 11:40:00|4987.95|4987.95|4987.38|4987.38|4988.06|4988.06|4984.22|4984.22|0
1595936700000|2020-07-28 11:45:00|4987.24|4987.24|4993.15|4993.15|4993.15|4993.15|4986.88|4986.88|0
1595937000000|2020-07-28 11:50:00|4993.32|4993.32|4990.82|4990.82|4994.32|4994.32|4990.82|4990.82|0
1595937300000|2020-07-28 11:55:00|4990.95|4990.95|4989.63|4989.63|4992|4992|4989.63|4989.63|0
1595937600000|2020-07-28 12:00:00|4990.32|4990.32|4990.82|4990.82|4991.41|4991.41|4988.61|4988.61|0
1595937900000|2020-07-28 12:05:00|4990.69|4990.69|4991.7|4991.7|4991.7|4991.7|4988.9|4988.9|0
1595938200000|2020-07-28 12:10:00|4991.87|4991.87|4995.54|4995.54|4995.54|4995.54|4991.87|4991.87|0
1595938500000|2020-07-28 12:15:00|4995.41|4995.41|4995.25|4995.25|4996.2|4996.2|4994.14|4994.14|0
1595938800000|2020-07-28 12:20:00|4995.19|4995.19|4993.78|4993.78|4995.44|4995.44|4993.44|4993.44|0
1595939100000|2020-07-28 12:25:00|4993.51|4993.51|4994.5|4994.5|4994.5|4994.5|4990.08|4990.08|0
1595939400000|2020-07-28 12:30:00|4994.27|4994.27|4996.19|4996.19|4996.19|4996.19|4994.27|4994.27|0
1595939700000|2020-07-28 12:35:00|4996.3|4996.3|4995.03|4995.03|4997.15|4997.15|4995.03|4995.03|0
1595940000000|2020-07-28 12:40:00|4995.14|4995.14|4996.27|4996.27|4997.24|4997.24|4995.14|4995.14|0
1595940300000|2020-07-28 12:45:00|4996.96|4996.96|4995.66|4995.66|4996.96|4996.96|4995.43|4995.43|0
1595940600000|2020-07-28 12:50:00|4995.71|4995.71|4993.14|4993.14|4995.71|4995.71|4992.68|4992.68|0
1595940900000|2020-07-28 12:55:00|4993.08|4993.08|4993.89|4993.89|4994.1|4994.1|4992.48|4992.48|0
1595941200000|2020-07-28 13:00:00|4993.95|4993.95|4994.55|4994.55|4995.35|4995.35|4993.18|4993.18|0
1595941500000|2020-07-28 13:05:00|4994.77|4994.77|4999.85|4999.85|4999.85|4999.85|4994.77|4994.77|0
1595941800000|2020-07-28 13:10:00|5000.53|5000.53|4998.55|4998.55|5001.77|5001.77|4998.06|4998.06|0
1595942100000|2020-07-28 13:15:00|4998.75|4998.75|4999.01|4999.01|5000.65|5000.65|4997.78|4997.78|0
1595942400000|2020-07-28 13:20:00|4998.87|4998.87|4999.51|4999.51|5000.41|5000.41|4998.39|4998.39|0
1595942700000|2020-07-28 13:25:00|4999.75|4999.75|4999.33|4999.33|5001.44|5001.44|4999.24|4999.24|0
1595943000000|2020-07-28 13:30:00|4998.64|4998.64|5002.73|5002.73|5005.18|5005.18|4996.52|4996.52|0
1595943300000|2020-07-28 13:35:00|5002.84|5002.84|5006.08|5006.08|5006.42|5006.42|4999.59|4999.59|0
1595943600000|2020-07-28 13:40:00|5004.71|5004.71|5009.11|5009.11|5009.8|5009.8|5003.13|5003.13|0
1595943900000|2020-07-28 13:45:00|5008.94|5008.94|5007.15|5007.15|5012.97|5012.97|5007.15|5007.15|0
1595944200000|2020-07-28 13:50:00|5006.91|5006.91|5006.84|5006.84|5009.8|5009.8|5004.33|5004.33|0
1595944500000|2020-07-28 13:55:00|5006.78|5006.78|5007.8|5007.8|5008.76|5008.76|5006.44|5006.44|0
1595944800000|2020-07-28 14:00:00|5007.11|5007.11|5013.46|5013.46|5014.06|5014.06|5003.41|5003.41|0
1595945100000|2020-07-28 14:05:00|5013.72|5013.72|5027.22|5027.22|5029.53|5029.53|5013.49|5013.49|0
1595945400000|2020-07-28 14:10:00|5027.35|5027.35|5034.31|5034.31|5034.31|5034.31|5027.35|5027.35|0
1595945700000|2020-07-28 14:15:00|5035.34|5035.34|5043.15|5043.15|5043.15|5043.15|5033.51|5033.51|0
1595946000000|2020-07-28 14:20:00|5043.36|5043.36|5048.88|5048.88|5048.88|5048.88|5042.17|5042.17|0
1595946300000|2020-07-28 14:25:00|5048.19|5048.19|5048.77|5048.77|5049.41|5049.41|5045.38|5045.38|0
1595946600000|2020-07-28 14:30:00|5048.88|5048.88|5048.02|5048.02|5051.11|5051.11|5044.75|5044.75|0
1595946900000|2020-07-28 14:35:00|5048.39|5048.39|5046.62|5046.62|5048.39|5048.39|5045.63|5045.63|0
1595947200000|2020-07-28 14:40:00|5046.74|5046.74|5046.15|5046.15|5048.7|5048.7|5044.29|5044.29|0
1595947500000|2020-07-28 14:45:00|5045.46|5045.46|5047.03|5047.03|5048.44|5048.44|5043.85|5043.85|0
1595947800000|2020-07-28 14:50:00|5047.43|5047.43|5049.2|5049.2|5049.93|5049.93|5047.43|5047.43|0
1595948100000|2020-07-28 14:55:00|5050.42|5050.42|5048.15|5048.15|5053.88|5053.88|5047.77|5047.77|0
1595948400000|2020-07-28 15:00:00|5048.84|5048.84|5049.39|5049.39|5050.88|5050.88|5046.83|5046.83|0
1595948700000|2020-07-28 15:05:00|5049.19|5049.19|5053.34|5053.34|5053.58|5053.58|5047.83|5047.83|0
1595949000000|2020-07-28 15:10:00|5053.22|5053.22|5062.59|5062.59|5064.24|5064.24|5053.22|5053.22|0
1595949300000|2020-07-28 15:15:00|5062.46|5062.46|5064.04|5064.04|5068.39|5068.39|5061.24|5061.24|0
1595949600000|2020-07-28 15:20:00|5064.27|5064.27|5075.07|5075.07|5076.66|5076.66|5063.43|5063.43|0
1595949900000|2020-07-28 15:25:00|5075.3|5075.3|5070.12|5070.12|5079.72|5079.72|5068.22|5068.22|0
1596006900000|2020-07-29 07:15:00|5095.44|5095.44|5086.85|5086.85|5097.57|5097.57|5086.85|5086.85|0
1596007200000|2020-07-29 07:20:00|5085.48|5085.48|5097.8|5097.8|5097.8|5097.8|5085.48|5085.48|0
1596007500000|2020-07-29 07:25:00|5097.53|5097.53|5097.37|5097.37|5098.21|5098.21|5090.19|5090.19|0
1596007800000|2020-07-29 07:30:00|5096.69|5096.69|5094.35|5094.35|5098.16|5098.16|5094.35|5094.35|0
1596008100000|2020-07-29 07:35:00|5094.21|5094.21|5094.07|5094.07|5098.99|5098.99|5092.84|5092.84|0
1596008400000|2020-07-29 07:40:00|5094.19|5094.19|5090.51|5090.51|5095.33|5095.33|5090.51|5090.51|0
1596008700000|2020-07-29 07:45:00|5089.82|5089.82|5098.76|5098.76|5100.73|5100.73|5089.82|5089.82|0
1596009000000|2020-07-29 07:50:00|5097.38|5097.38|5103.56|5103.56|5104.25|5104.25|5097.27|5097.27|0
1596009300000|2020-07-29 07:55:00|5104.25|5104.25|5094.62|5094.62|5105.78|5105.78|5094.62|5094.62|0
1596009600000|2020-07-29 08:00:00|5095.31|5095.31|5098.93|5098.93|5103.98|5103.98|5095.31|5095.31|0
1596009900000|2020-07-29 08:05:00|5098.24|5098.24|5097.55|5097.55|5101.97|5101.97|5097.55|5097.55|0
1596010200000|2020-07-29 08:10:00|5097.41|5097.41|5098.55|5098.55|5100.53|5100.53|5097.25|5097.25|0
1596010500000|2020-07-29 08:15:00|5098.32|5098.32|5097.42|5097.42|5099.48|5099.48|5094.75|5094.75|0
1596010800000|2020-07-29 08:20:00|5097.92|5097.92|5100.98|5100.98|5101.23|5101.23|5097.92|5097.92|0
1596011100000|2020-07-29 08:25:00|5100.75|5100.75|5102.76|5102.76|5103.45|5103.45|5099.56|5099.56|0
1596011400000|2020-07-29 08:30:00|5104.14|5104.14|5098.16|5098.16|5104.39|5104.39|5098.04|5098.04|0
1596011700000|2020-07-29 08:35:00|5098.57|5098.57|5097.54|5097.54|5103.06|5103.06|5097.2|5097.2|0
1596012000000|2020-07-29 08:40:00|5097.41|5097.41|5092.83|5092.83|5097.41|5097.41|5092.83|5092.83|0
1596012300000|2020-07-29 08:45:00|5092.94|5092.94|5091.88|5091.88|5093.86|5093.86|5090.16|5090.16|0
1596012600000|2020-07-29 08:50:00|5092.14|5092.14|5092.97|5092.97|5093.92|5093.92|5090.76|5090.76|0
1596012900000|2020-07-29 08:55:00|5093.2|5093.2|5097.88|5097.88|5098.04|5098.04|5093.09|5093.09|0
1596013200000|2020-07-29 09:00:00|5097.77|5097.77|5093.06|5093.06|5099.96|5099.96|5093.06|5093.06|0
1596013500000|2020-07-29 09:05:00|5092.93|5092.93|5090.92|5090.92|5094.19|5094.19|5090.24|5090.24|0
1596013800000|2020-07-29 09:10:00|5091.16|5091.16|5098.36|5098.36|5098.36|5098.36|5090.86|5090.86|0
1596014100000|2020-07-29 09:15:00|5098.59|5098.59|5097|5097|5099.53|5099.53|5095.5|5095.5|0
1596014400000|2020-07-29 09:20:00|5096.78|5096.78|5095.04|5095.04|5096.78|5096.78|5093.66|5093.66|0
1596014700000|2020-07-29 09:25:00|5094.35|5094.35|5089.95|5089.95|5095.33|5095.33|5088.9|5088.9|0
1596015000000|2020-07-29 09:30:00|5090.63|5090.63|5093.81|5093.81|5095.85|5095.85|5089.99|5089.99|0
1596015300000|2020-07-29 09:35:00|5093.6|5093.6|5096.25|5096.25|5097.53|5097.53|5093.6|5093.6|0
1596015600000|2020-07-29 09:40:00|5097.07|5097.07|5095.94|5095.94|5098.26|5098.26|5095.94|5095.94|0
1596015900000|2020-07-29 09:45:00|5095.73|5095.73|5097.07|5097.07|5097.07|5097.07|5090.43|5090.43|0
1596016200000|2020-07-29 09:50:00|5098.68|5098.68|5099.78|5099.78|5101.42|5101.42|5098.68|5098.68|0
1596016500000|2020-07-29 09:55:00|5099.57|5099.57|5099.17|5099.17|5099.8|5099.8|5099.11|5099.11|0
1596016800000|2020-07-29 10:00:00|5099.86|5099.86|5097.73|5097.73|5100.88|5100.88|5097.39|5097.39|0
1596017100000|2020-07-29 10:05:00|5097.62|5097.62|5095.71|5095.71|5097.89|5097.89|5095.19|5095.19|0
1596017400000|2020-07-29 10:10:00|5095.47|5095.47|5092.57|5092.57|5095.47|5095.47|5092.34|5092.34|0
1596017700000|2020-07-29 10:15:00|5092.34|5092.34|5099.45|5099.45|5099.45|5099.45|5091.76|5091.76|0
1596018000000|2020-07-29 10:20:00|5099.33|5099.33|5100.64|5100.64|5100.82|5100.82|5097.8|5097.8|0
1596018300000|2020-07-29 10:25:00|5100.44|5100.44|5105.11|5105.11|5106.07|5106.07|5100.05|5100.05|0
1596018600000|2020-07-29 10:30:00|5105.45|5105.45|5108.31|5108.31|5108.31|5108.31|5103.26|5103.26|0
1596018900000|2020-07-29 10:35:00|5108.11|5108.11|5108.39|5108.39|5109.09|5109.09|5107.21|5107.21|0
1596019200000|2020-07-29 10:40:00|5107.59|5107.59|5102.53|5102.53|5107.82|5107.82|5102.53|5102.53|0
1596019500000|2020-07-29 10:45:00|5102.06|5102.06|5100.08|5100.08|5102.5|5102.5|5098.66|5098.66|0
1596019800000|2020-07-29 10:50:00|5100.29|5100.29|5098.09|5098.09|5100.53|5100.53|5098.09|5098.09|0
1596020100000|2020-07-29 10:55:00|5096.73|5096.73|5092.36|5092.36|5097.4|5097.4|5091.42|5091.42|0
1596020400000|2020-07-29 11:00:00|5093.38|5093.38|5095.19|5095.19|5095.19|5095.19|5089.44|5089.44|0
1596020700000|2020-07-29 11:05:00|5094.16|5094.16|5095.3|5095.3|5097.6|5097.6|5093.26|5093.26|0
1596021000000|2020-07-29 11:10:00|5096.61|5096.61|5097.91|5097.91|5099.27|5099.27|5096.61|5096.61|0
1596021300000|2020-07-29 11:15:00|5097.51|5097.51|5096.69|5096.69|5097.87|5097.87|5095.75|5095.75|0
1596021600000|2020-07-29 11:20:00|5096.57|5096.57|5095.92|5095.92|5096.64|5096.64|5095.14|5095.14|0
1596021900000|2020-07-29 11:25:00|5094.55|5094.55|5093.69|5093.69|5094.66|5094.66|5092.77|5092.77|0
1596022200000|2020-07-29 11:30:00|5093.46|5093.46|5094.63|5094.63|5094.63|5094.63|5091.46|5091.46|0
1596022500000|2020-07-29 11:35:00|5095.32|5095.32|5097.81|5097.81|5097.81|5097.81|5094.75|5094.75|0
1596022800000|2020-07-29 11:40:00|5097.6|5097.6|5100.76|5100.76|5100.76|5100.76|5095.82|5095.82|0
1596023100000|2020-07-29 11:45:00|5100.62|5100.62|5101.69|5101.69|5101.7|5101.7|5099.11|5099.11|0
1596023400000|2020-07-29 11:50:00|5102.38|5102.38|5100.36|5100.36|5103.81|5103.81|5099.14|5099.14|0
1596023700000|2020-07-29 11:55:00|5098.99|5098.99|5095.71|5095.71|5098.99|5098.99|5095.71|5095.71|0
1596024000000|2020-07-29 12:00:00|5095.03|5095.03|5097.55|5097.55|5098.06|5098.06|5095.03|5095.03|0
1596024300000|2020-07-29 12:05:00|5097.75|5097.75|5101.52|5101.52|5102.09|5102.09|5097.75|5097.75|0
1596024600000|2020-07-29 12:10:00|5101.29|5101.29|5105.09|5105.09|5105.09|5105.09|5100.28|5100.28|0
1596024900000|2020-07-29 12:15:00|5104.41|5104.41|5107.69|5107.69|5108.05|5108.05|5103.95|5103.95|0
1596025200000|2020-07-29 12:20:00|5107.46|5107.46|5110.62|5110.62|5110.62|5110.62|5107.46|5107.46|0
1596025500000|2020-07-29 12:25:00|5110.75|5110.75|5106.18|5106.18|5110.75|5110.75|5105.38|5105.38|0
1596025800000|2020-07-29 12:30:00|5106.07|5106.07|5104.3|5104.3|5108.04|5108.04|5104.3|5104.3|0
1596026100000|2020-07-29 12:35:00|5104.54|5104.54|5101.65|5101.65|5104.65|5104.65|5101.52|5101.52|0
1596026400000|2020-07-29 12:40:00|5102.05|5102.05|5102.3|5102.3|5103.57|5103.57|5101.1|5101.1|0
1596026700000|2020-07-29 12:45:00|5102.42|5102.42|5098.48|5098.48|5102.42|5102.42|5098.48|5098.48|0
1596027000000|2020-07-29 12:50:00|5098.89|5098.89|5101.82|5101.82|5101.96|5101.96|5098.89|5098.89|0
1596027300000|2020-07-29 12:55:00|5101.41|5101.41|5100.16|5100.16|5102.49|5102.49|5099.86|5099.86|0
1596027600000|2020-07-29 13:00:00|5100.04|5100.04|5104.33|5104.33|5104.33|5104.33|5100.04|5100.04|0
1596027900000|2020-07-29 13:05:00|5104.21|5104.21|5100.25|5100.25|5104.42|5104.42|5100.25|5100.25|0
1596028200000|2020-07-29 13:10:00|5100.46|5100.46|5100.57|5100.57|5101.09|5101.09|5099.75|5099.75|0
1596028500000|2020-07-29 13:15:00|5100.34|5100.34|5101.29|5101.29|5101.29|5101.29|5098.64|5098.64|0
1596028800000|2020-07-29 13:20:00|5101.41|5101.41|5097.31|5097.31|5101.41|5101.41|5095.38|5095.38|0
1596029100000|2020-07-29 13:25:00|5097.45|5097.45|5100.2|5100.2|5100.81|5100.81|5097.45|5097.45|0
1596029400000|2020-07-29 13:30:00|5099.51|5099.51|5094.35|5094.35|5099.79|5099.79|5094.29|5094.29|0
1596029700000|2020-07-29 13:35:00|5095.03|5095.03|5086.7|5086.7|5097.48|5097.48|5085.53|5085.53|0
1596030000000|2020-07-29 13:40:00|5087.38|5087.38|5090.48|5090.48|5093.33|5093.33|5087.25|5087.25|0
1596030300000|2020-07-29 13:45:00|5090.08|5090.08|5085|5085|5090.08|5090.08|5082.82|5082.82|0
1596030600000|2020-07-29 13:50:00|5085.69|5085.69|5085.76|5085.76|5086.78|5086.78|5083.22|5083.22|0
1596030900000|2020-07-29 13:55:00|5085.99|5085.99|5092.54|5092.54|5095.67|5095.67|5085.99|5085.99|0
1596031200000|2020-07-29 14:00:00|5092.77|5092.77|5090.83|5090.83|5093.91|5093.91|5087.67|5087.67|0
1596031500000|2020-07-29 14:05:00|5090.96|5090.96|5086.05|5086.05|5091.87|5091.87|5084.1|5084.1|0
1596031800000|2020-07-29 14:10:00|5086.74|5086.74|5089.56|5089.56|5091.74|5091.74|5086.74|5086.74|0
1596032100000|2020-07-29 14:15:00|5089.68|5089.68|5093.1|5093.1|5093.3|5093.3|5088.99|5088.99|0
1596032400000|2020-07-29 14:20:00|5093.22|5093.22|5090.16|5090.16|5093.22|5093.22|5089.45|5089.45|0
1596032700000|2020-07-29 14:25:00|5090.84|5090.84|5090.98|5090.98|5094.78|5094.78|5090.27|5090.27|0
1596033000000|2020-07-29 14:30:00|5091.21|5091.21|5088.48|5088.48|5091.21|5091.21|5087.25|5087.25|0
1596033300000|2020-07-29 14:35:00|5088.28|5088.28|5084.97|5084.97|5088.62|5088.62|5084.28|5084.28|0
1596033600000|2020-07-29 14:40:00|5085.38|5085.38|5085.86|5085.86|5086.61|5086.61|5084.49|5084.49|0
1596033900000|2020-07-29 14:45:00|5085.66|5085.66|5082.28|5082.28|5085.66|5085.66|5078.73|5078.73|0
1596034200000|2020-07-29 14:50:00|5082.51|5082.51|5084.2|5084.2|5084.6|5084.6|5081.02|5081.02|0
1596034500000|2020-07-29 14:55:00|5084.07|5084.07|5092.05|5092.05|5092.58|5092.58|5084.07|5084.07|0
1596034800000|2020-07-29 15:00:00|5091.14|5091.14|5092.29|5092.29|5092.98|5092.98|5089.48|5089.48|0
1596035100000|2020-07-29 15:05:00|5092.02|5092.02|5095.21|5095.21|5096.32|5096.32|5089.87|5089.87|0
1596035400000|2020-07-29 15:10:00|5095.33|5095.33|5096.62|5096.62|5097.38|5097.38|5093.64|5093.64|0
1596035700000|2020-07-29 15:15:00|5095.93|5095.93|5098.02|5098.02|5100.54|5100.54|5095.93|5095.93|0
1596036000000|2020-07-29 15:20:00|5097.91|5097.91|5099.51|5099.51|5099.99|5099.99|5097.08|5097.08|0
1596036300000|2020-07-29 15:25:00|5099.64|5099.64|5098.53|5098.53|5100.27|5100.27|5096.01|5096.01|0
1596093300000|2020-07-30 07:15:00|5063.82|5063.82|5050.78|5050.78|5063.82|5063.82|5050.78|5050.78|0
1596093600000|2020-07-30 07:20:00|5048.72|5048.72|5045.06|5045.06|5048.72|5048.72|5043|5043|0
1596093900000|2020-07-30 07:25:00|5044.24|5044.24|5054.75|5054.75|5057.49|5057.49|5043.62|5043.62|0
1596094200000|2020-07-30 07:30:00|5054.8|5054.8|5047.98|5047.98|5055.49|5055.49|5046.6|5046.6|0
1596094500000|2020-07-30 07:35:00|5046.6|5046.6|5047.98|5047.98|5051.33|5051.33|5043.93|5043.93|0
1596094800000|2020-07-30 07:40:00|5046.61|5046.61|5040.64|5040.64|5046.61|5046.61|5037.05|5037.05|0
1596095100000|2020-07-30 07:45:00|5041.33|5041.33|5032.67|5032.67|5041.33|5041.33|5032.67|5032.67|0
1596095400000|2020-07-30 07:50:00|5032.27|5032.27|5034.86|5034.86|5034.86|5034.86|5029.69|5029.69|0
1596095700000|2020-07-30 07:55:00|5035.55|5035.55|5040.4|5040.4|5040.4|5040.4|5034.01|5034.01|0
1596096000000|2020-07-30 08:00:00|5040.17|5040.17|5045.71|5045.71|5045.71|5045.71|5039.94|5039.94|0
1596096300000|2020-07-30 08:05:00|5045.91|5045.91|5042.23|5042.23|5048.35|5048.35|5041.16|5041.16|0
1596096600000|2020-07-30 08:10:00|5042.18|5042.18|5040.51|5040.51|5042.18|5042.18|5038.62|5038.62|0
1596096900000|2020-07-30 08:15:00|5040.74|5040.74|5044.58|5044.58|5045.18|5045.18|5040.1|5040.1|0
1596097200000|2020-07-30 08:20:00|5044.79|5044.79|5046.17|5046.17|5049.55|5049.55|5044.11|5044.11|0
1596097500000|2020-07-30 08:25:00|5045.48|5045.48|5037.05|5037.05|5045.96|5045.96|5036.13|5036.13|0
1596097800000|2020-07-30 08:30:00|5036.36|5036.36|5033.04|5033.04|5038|5038|5031|5031|0
1596098100000|2020-07-30 08:35:00|5033.24|5033.24|5032.5|5032.5|5035.62|5035.62|5031.23|5031.23|0
1596098400000|2020-07-30 08:40:00|5032.77|5032.77|5031.5|5031.5|5034.48|5034.48|5030.91|5030.91|0
1596098700000|2020-07-30 08:45:00|5032.19|5032.19|5033.73|5033.73|5034.99|5034.99|5032.19|5032.19|0
1596099000000|2020-07-30 08:50:00|5033.04|5033.04|5031.24|5031.24|5033.73|5033.73|5030.56|5030.56|0
1596099300000|2020-07-30 08:55:00|5031.11|5031.11|5029.04|5029.04|5031.68|5031.68|5029.04|5029.04|0
1596099600000|2020-07-30 09:00:00|5028.91|5028.91|5027.22|5027.22|5029.65|5029.65|5022.59|5022.59|0
1596099900000|2020-07-30 09:05:00|5027.68|5027.68|5032.15|5032.15|5033.66|5033.66|5027.28|5027.28|0
1596100200000|2020-07-30 09:10:00|5031.46|5031.46|5039.07|5039.07|5039.07|5039.07|5031.02|5031.02|0
1596100500000|2020-07-30 09:15:00|5039.77|5039.77|5033.26|5033.26|5044.51|5044.51|5033.26|5033.26|0
1596100800000|2020-07-30 09:20:00|5032.57|5032.57|5035.51|5035.51|5036.2|5036.2|5031.75|5031.75|0
1596101100000|2020-07-30 09:25:00|5036.2|5036.2|5032.62|5032.62|5036.2|5036.2|5031.25|5031.25|0
1596101400000|2020-07-30 09:30:00|5031.25|5031.25|5030.66|5030.66|5031.74|5031.74|5028.3|5028.3|0
1596101700000|2020-07-30 09:35:00|5030.25|5030.25|5026.82|5026.82|5030.25|5030.25|5025.92|5025.92|0
1596102000000|2020-07-30 09:40:00|5026.68|5026.68|5025.24|5025.24|5027.85|5027.85|5025.18|5025.18|0
1596102300000|2020-07-30 09:45:00|5025.01|5025.01|5022.71|5022.71|5025.01|5025.01|5021.3|5021.3|0
1596102600000|2020-07-30 09:50:00|5022.02|5022.02|5026.63|5026.63|5026.63|5026.63|5021.33|5021.33|0
1596102900000|2020-07-30 09:55:00|5026.83|5026.83|5028.34|5028.34|5030.23|5030.23|5025.94|5025.94|0
1596103200000|2020-07-30 10:00:00|5028.11|5028.11|5022.32|5022.32|5028.92|5028.92|5021.25|5021.25|0
1596103500000|2020-07-30 10:05:00|5020.12|5020.12|5018.82|5018.82|5022.51|5022.51|5018.11|5018.11|0
1596103800000|2020-07-30 10:10:00|5019.03|5019.03|5022.31|5022.31|5022.58|5022.58|5014.65|5014.65|0
1596104100000|2020-07-30 10:15:00|5021.62|5021.62|5021.07|5021.07|5024.86|5024.86|5020.38|5020.38|0
1596104400000|2020-07-30 10:20:00|5019.69|5019.69|5021.41|5021.41|5022.6|5022.6|5019.69|5019.69|0
1596104700000|2020-07-30 10:25:00|5020.72|5020.72|5016.73|5016.73|5020.72|5020.72|5016.45|5016.45|0
1596105000000|2020-07-30 10:30:00|5016.53|5016.53|5018.35|5018.35|5018.35|5018.35|5012.92|5012.92|0
1596105300000|2020-07-30 10:35:00|5019.72|5019.72|5024.13|5024.13|5024.82|5024.82|5017.53|5017.53|0
1596105600000|2020-07-30 10:40:00|5023.5|5023.5|5018.17|5018.17|5023.65|5023.65|5018.17|5018.17|0
1596105900000|2020-07-30 10:45:00|5017.76|5017.76|5008.58|5008.58|5017.89|5017.89|5008.13|5008.13|0
1596106200000|2020-07-30 10:50:00|5008.3|5008.3|5004.13|5004.13|5008.3|5008.3|5003.86|5003.86|0
1596106500000|2020-07-30 10:55:00|5002.07|5002.07|5006.04|5006.04|5006.04|5006.04|4999.84|4999.84|0
1596106800000|2020-07-30 11:00:00|5005.34|5005.34|5011.82|5011.82|5011.82|5011.82|5004.96|5004.96|0
1596107100000|2020-07-30 11:05:00|5011.48|5011.48|5002.03|5002.03|5011.48|5011.48|5002.03|5002.03|0
1596107400000|2020-07-30 11:10:00|5002.45|5002.45|5004.61|5004.61|5004.76|5004.76|5002.24|5002.24|0
1596107700000|2020-07-30 11:15:00|5005.99|5005.99|5012.39|5012.39|5012.56|5012.56|5005.99|5005.99|0
1596108000000|2020-07-30 11:20:00|5013.07|5013.07|5010.5|5010.5|5013.53|5013.53|5008.12|5008.12|0
1596108300000|2020-07-30 11:25:00|5010.84|5010.84|5010.19|5010.19|5010.95|5010.95|5008.67|5008.67|0
1596108600000|2020-07-30 11:30:00|5009.99|5009.99|5009.35|5009.35|5010.56|5010.56|5008.04|5008.04|0
1596108900000|2020-07-30 11:35:00|5008.81|5008.81|5010.03|5010.03|5010.03|5010.03|5007.92|5007.92|0
1596109200000|2020-07-30 11:40:00|5012.09|5012.09|5010.46|5010.46|5012.49|5012.49|5008.75|5008.75|0
1596109500000|2020-07-30 11:45:00|5010.59|5010.59|5012.66|5012.66|5014.03|5014.03|5010.04|5010.04|0
1596109800000|2020-07-30 11:50:00|5013.06|5013.06|5023.92|5023.92|5024.11|5024.11|5013.06|5013.06|0
1596110100000|2020-07-30 11:55:00|5023.23|5023.23|5020.49|5020.49|5023.28|5023.28|5020.49|5020.49|0
1596110400000|2020-07-30 12:00:00|5021.18|5021.18|5020.78|5020.78|5023.65|5023.65|5020.47|5020.47|0
1596110700000|2020-07-30 12:05:00|5020.52|5020.52|5022.91|5022.91|5023.42|5023.42|5019.98|5019.98|0
1596111000000|2020-07-30 12:10:00|5023.6|5023.6|5024.07|5024.07|5024.28|5024.28|5023.39|5023.39|0
1596111300000|2020-07-30 12:15:00|5024.53|5024.53|5022.37|5022.37|5025.91|5025.91|5020.76|5020.76|0
1596111600000|2020-07-30 12:20:00|5020.99|5020.99|5024.69|5024.69|5024.69|5024.69|5020.99|5020.99|0
1596111900000|2020-07-30 12:25:00|5024|5024|5022.18|5022.18|5024.95|5024.95|5022.18|5022.18|0
1596112200000|2020-07-30 12:30:00|5021.7|5021.7|5019.37|5019.37|5023|5023|5018.68|5018.68|0
1596112500000|2020-07-30 12:35:00|5019.49|5019.49|5021.69|5021.69|5024.28|5024.28|5018.72|5018.72|0
1596112800000|2020-07-30 12:40:00|5021.48|5021.48|5018.66|5018.66|5021.48|5021.48|5018.66|5018.66|0
1596113100000|2020-07-30 12:45:00|5018.52|5018.52|5017.75|5017.75|5021.53|5021.53|5017.75|5017.75|0
1596113400000|2020-07-30 12:50:00|5016.38|5016.38|5006.04|5006.04|5016.38|5016.38|5006.04|5006.04|0
1596113700000|2020-07-30 12:55:00|5003.97|5003.97|4997.45|4997.45|5004.66|5004.66|4997.45|4997.45|0
1596114000000|2020-07-30 13:00:00|4997.22|4997.22|4991.26|4991.26|4997.22|4997.22|4990.82|4990.82|0
1596114300000|2020-07-30 13:05:00|4991.15|4991.15|4992.06|4992.06|4993.27|4993.27|4989.57|4989.57|0
1596114600000|2020-07-30 13:10:00|4992.35|4992.35|4989.41|4989.41|4992.35|4992.35|4989.41|4989.41|0
1596114900000|2020-07-30 13:15:00|4989.52|4989.52|4993.53|4993.53|4994.96|4994.96|4988.31|4988.31|0
1596115200000|2020-07-30 13:20:00|4993.29|4993.29|4984.92|4984.92|4994.18|4994.18|4984.92|4984.92|0
1596115500000|2020-07-30 13:25:00|4985.61|4985.61|4986.09|4986.09|4986.09|4986.09|4979.23|4979.23|0
1596115800000|2020-07-30 13:30:00|4986.77|4986.77|4991.06|4991.06|4991.6|4991.6|4985.59|4985.59|0
1596116100000|2020-07-30 13:35:00|4990.38|4990.38|4989.7|4989.7|4993.86|4993.86|4986.78|4986.78|0
1596116400000|2020-07-30 13:40:00|4989.87|4989.87|4978.86|4978.86|4990.13|4990.13|4978.86|4978.86|0
1596116700000|2020-07-30 13:45:00|4978.59|4978.59|4974.53|4974.53|4979.63|4979.63|4974.13|4974.13|0
1596117000000|2020-07-30 13:50:00|4974.33|4974.33|4966.31|4966.31|4974.33|4974.33|4966.12|4966.12|0
1596117300000|2020-07-30 13:55:00|4966.52|4966.52|4963.32|4963.32|4966.52|4966.52|4960.6|4960.6|0
1596117600000|2020-07-30 14:00:00|4962.63|4962.63|4963.53|4963.53|4965|4965|4960.87|4960.87|0
1596117900000|2020-07-30 14:05:00|4962.85|4962.85|4955.73|4955.73|4962.85|4962.85|4953.9|4953.9|0
1596118200000|2020-07-30 14:10:00|4955.59|4955.59|4944.57|4944.57|4956.65|4956.65|4944.57|4944.57|0
1596118500000|2020-07-30 14:15:00|4944.37|4944.37|4936.96|4936.96|4946.98|4946.98|4936.96|4936.96|0
1596118800000|2020-07-30 14:20:00|4936.85|4936.85|4943.5|4943.5|4943.5|4943.5|4935.87|4935.87|0
1596119100000|2020-07-30 14:25:00|4944.19|4944.19|4946.63|4946.63|4947.32|4947.32|4942.45|4942.45|0
1596119400000|2020-07-30 14:30:00|4947.04|4947.04|4961.8|4961.8|4962.48|4962.48|4947.04|4947.04|0
1596119700000|2020-07-30 14:35:00|4962|4962|4962.43|4962.43|4963.38|4963.38|4953.44|4953.44|0
1596120000000|2020-07-30 14:40:00|4962.69|4962.69|4964.06|4964.06|4965.71|4965.71|4961.03|4961.03|0
1596120300000|2020-07-30 14:45:00|4963.37|4963.37|4960.57|4960.57|4963.95|4963.95|4960.11|4960.11|0
1596120600000|2020-07-30 14:50:00|4960.4|4960.4|4958.33|4958.33|4960.4|4960.4|4956.31|4956.31|0
1596120900000|2020-07-30 14:55:00|4959.02|4959.02|4964.64|4964.64|4965.52|4965.52|4958.4|4958.4|0
1596121200000|2020-07-30 15:00:00|4964.81|4964.81|4963.16|4963.16|4965.36|4965.36|4959.4|4959.4|0
1596121500000|2020-07-30 15:05:00|4963.39|4963.39|4962.85|4962.85|4964.8|4964.8|4960.52|4960.52|0
1596121800000|2020-07-30 15:10:00|4962.96|4962.96|4963.03|4963.03|4965.19|4965.19|4961.85|4961.85|0
1596122100000|2020-07-30 15:15:00|4962.89|4962.89|4964.21|4964.21|4965.39|4965.39|4958.59|4958.59|0
1596122400000|2020-07-30 15:20:00|4964.33|4964.33|4956.5|4956.5|4964.8|4964.8|4956.5|4956.5|0
1596122700000|2020-07-30 15:25:00|4956.68|4956.68|4957.27|4957.27|4960|4960|4954.65|4954.65|0
1596179700000|2020-07-31 07:15:00|5000.08|5000.08|4999.78|4999.78|5000.73|5000.73|4993.37|4993.37|0
1596180000000|2020-07-31 07:20:00|5001.15|5001.15|5006.71|5006.71|5006.71|5006.71|4999.78|4999.78|0
1596180300000|2020-07-31 07:25:00|5005.34|5005.34|5010.7|5010.7|5012.8|5012.8|5004.88|5004.88|0
1596180600000|2020-07-31 07:30:00|5011.63|5011.63|5023.52|5023.52|5029.98|5029.98|5011.63|5011.63|0
1596180900000|2020-07-31 07:35:00|5023.31|5023.31|5019.88|5019.88|5029.2|5029.2|5017.82|5017.82|0
1596181200000|2020-07-31 07:40:00|5020.17|5020.17|5021.27|5021.27|5025.15|5025.15|5020.17|5020.17|0
1596181500000|2020-07-31 07:45:00|5020.59|5020.59|5019|5019|5023.69|5023.69|5015.03|5015.03|0
1596181800000|2020-07-31 07:50:00|5017.63|5017.63|5010.68|5010.68|5017.63|5017.63|5010.68|5010.68|0
1596182100000|2020-07-31 07:55:00|5010.47|5010.47|5010.89|5010.89|5012.89|5012.89|5008.95|5008.95|0
1596182400000|2020-07-31 08:00:00|5010.2|5010.2|5012.94|5012.94|5013.3|5013.3|5007.94|5007.94|0
1596182700000|2020-07-31 08:05:00|5013.05|5013.05|5017.86|5017.86|5019.43|5019.43|5010.93|5010.93|0
1596183000000|2020-07-31 08:10:00|5017.18|5017.18|5017.72|5017.72|5018.52|5018.52|5014.88|5014.88|0
1596183300000|2020-07-31 08:15:00|5017.84|5017.84|5017.74|5017.74|5020.81|5020.81|5017.01|5017.01|0
1596183600000|2020-07-31 08:20:00|5019.12|5019.12|5026.7|5026.7|5027.07|5027.07|5019.05|5019.05|0
1596183900000|2020-07-31 08:25:00|5026.99|5026.99|5029.95|5029.95|5034.8|5034.8|5026.99|5026.99|0
1596184200000|2020-07-31 08:30:00|5029.26|5029.26|5027.63|5027.63|5032.52|5032.52|5026.46|5026.46|0
1596184500000|2020-07-31 08:35:00|5027.86|5027.86|5037.94|5037.94|5041.18|5041.18|5027.86|5027.86|0
1596184800000|2020-07-31 08:40:00|5038.18|5038.18|5041.75|5041.75|5041.98|5041.98|5037.41|5037.41|0
1596185100000|2020-07-31 08:45:00|5042.01|5042.01|5031.91|5031.91|5044.2|5044.2|5031.08|5031.08|0
1596185400000|2020-07-31 08:50:00|5031.64|5031.64|5029.77|5029.77|5033.33|5033.33|5029.34|5029.34|0
1596185700000|2020-07-31 08:55:00|5029.23|5029.23|5019.8|5019.8|5029.23|5029.23|5019.12|5019.12|0
1596186000000|2020-07-31 09:00:00|5019.75|5019.75|5013.06|5013.06|5019.75|5019.75|5012.54|5012.54|0
1596186300000|2020-07-31 09:05:00|5012.82|5012.82|5015.21|5015.21|5016.47|5016.47|5010.76|5010.76|0
1596186600000|2020-07-31 09:10:00|5014.81|5014.81|5015.36|5015.36|5015.36|5015.36|5010.88|5010.88|0
1596186900000|2020-07-31 09:15:00|5015.42|5015.42|5010.49|5010.49|5016.66|5016.66|5008.88|5008.88|0
1596187200000|2020-07-31 09:20:00|5011.86|5011.86|5010.34|5010.34|5012.21|5012.21|5008.73|5008.73|0
1596187500000|2020-07-31 09:25:00|5011.03|5011.03|5008.71|5008.71|5011.03|5011.03|5006.79|5006.79|0
1596187800000|2020-07-31 09:30:00|5008.83|5008.83|5008.65|5008.65|5012.77|5012.77|5008.03|5008.03|0
1596188100000|2020-07-31 09:35:00|5007.96|5007.96|5008.3|5008.3|5011.92|5011.92|5007.61|5007.61|0
1596188400000|2020-07-31 09:40:00|5008.47|5008.47|5005.94|5005.94|5010.18|5010.18|5005.94|5005.94|0
1596188700000|2020-07-31 09:45:00|5006|5006|5013.56|5013.56|5014.13|5014.13|5006|5006|0
1596189000000|2020-07-31 09:50:00|5012.49|5012.49|5009.95|5009.95|5013.78|5013.78|5009.35|5009.35|0
1596189300000|2020-07-31 09:55:00|5010.63|5010.63|5011.17|5011.17|5014.27|5014.27|5010.63|5010.63|0
1596189600000|2020-07-31 10:00:00|5011.35|5011.35|5012.2|5012.2|5013.57|5013.57|5011.35|5011.35|0
1596189900000|2020-07-31 10:05:00|5012.06|5012.06|5008.53|5008.53|5012.06|5012.06|5008.28|5008.28|0
1596190200000|2020-07-31 10:10:00|5007.84|5007.84|5011.25|5011.25|5011.81|5011.81|5007.84|5007.84|0
1596190500000|2020-07-31 10:15:00|5011.37|5011.37|5003.84|5003.84|5011.37|5011.37|5003.15|5003.15|0
1596190800000|2020-07-31 10:20:00|5004.52|5004.52|5006.78|5006.78|5007.22|5007.22|5003.4|5003.4|0
1596191100000|2020-07-31 10:25:00|5006.89|5006.89|5007.74|5007.74|5008.8|5008.8|5006.89|5006.89|0
1596191400000|2020-07-31 10:30:00|5008.14|5008.14|5012.53|5012.53|5012.53|5012.53|5008.14|5008.14|0
1596191700000|2020-07-31 10:35:00|5011.84|5011.84|5005.18|5005.18|5011.84|5011.84|5005.11|5005.11|0
1596192000000|2020-07-31 10:40:00|5005.87|5005.87|5012.46|5012.46|5013.2|5013.2|5005.87|5005.87|0
1596192300000|2020-07-31 10:45:00|5013.15|5013.15|5010.86|5010.86|5013.83|5013.83|5009.37|5009.37|0
1596192600000|2020-07-31 10:50:00|5010.58|5010.58|5010.05|5010.05|5012.35|5012.35|5010.05|5010.05|0
1596192900000|2020-07-31 10:55:00|5010.74|5010.74|5006.8|5006.8|5010.85|5010.85|5006.05|5006.05|0
1596193200000|2020-07-31 11:00:00|5006.97|5006.97|5015.44|5015.44|5016.13|5016.13|5006.59|5006.59|0
1596193500000|2020-07-31 11:05:00|5015.67|5015.67|5016.95|5016.95|5018.9|5018.9|5014.32|5014.32|0
1596193800000|2020-07-31 11:10:00|5019.01|5019.01|5019.81|5019.81|5020.67|5020.67|5015.8|5015.8|0
1596194100000|2020-07-31 11:15:00|5020.5|5020.5|5016.77|5016.77|5021.87|5021.87|5016.66|5016.66|0
1596194400000|2020-07-31 11:20:00|5016.88|5016.88|5023.83|5023.83|5023.83|5023.83|5016.88|5016.88|0
1596194700000|2020-07-31 11:25:00|5023.69|5023.69|5025.45|5025.45|5025.92|5025.92|5022.49|5022.49|0
1596195000000|2020-07-31 11:30:00|5025.66|5025.66|5022.01|5022.01|5026.34|5026.34|5022.01|5022.01|0
1596195300000|2020-07-31 11:35:00|5021.64|5021.64|5021.63|5021.63|5022.19|5022.19|5020.58|5020.58|0
1596195600000|2020-07-31 11:40:00|5022.32|5022.32|5019.47|5019.47|5024.62|5024.62|5019.18|5019.18|0
1596195900000|2020-07-31 11:45:00|5020.15|5020.15|5021.34|5021.34|5022.16|5022.16|5019.9|5019.9|0
1596196200000|2020-07-31 11:50:00|5021.57|5021.57|5026.2|5026.2|5027.17|5027.17|5021.57|5021.57|0
1596196500000|2020-07-31 11:55:00|5025.51|5025.51|5026.18|5026.18|5026.18|5026.18|5023.07|5023.07|0
1596196800000|2020-07-31 12:00:00|5026.87|5026.87|5030.09|5030.09|5031.29|5031.29|5026.39|5026.39|0
1596197100000|2020-07-31 12:05:00|5029.96|5029.96|5025.66|5025.66|5029.96|5029.96|5024.91|5024.91|0
1596197400000|2020-07-31 12:10:00|5025.89|5025.89|5030.69|5030.69|5031.29|5031.29|5025.89|5025.89|0
1596197700000|2020-07-31 12:15:00|5030.92|5030.92|5027.84|5027.84|5031.19|5031.19|5027.84|5027.84|0
1596198000000|2020-07-31 12:20:00|5027.71|5027.71|5029.18|5029.18|5029.52|5029.52|5025.54|5025.54|0
1596198300000|2020-07-31 12:25:00|5028.95|5028.95|5024.12|5024.12|5028.95|5028.95|5023.26|5023.26|0
1596198600000|2020-07-31 12:30:00|5024.29|5024.29|5023.27|5023.27|5024.74|5024.74|5022.98|5022.98|0
1596198900000|2020-07-31 12:35:00|5025.33|5025.33|5027.61|5027.61|5029.47|5029.47|5025.33|5025.33|0
1596199200000|2020-07-31 12:40:00|5027.48|5027.48|5026.82|5026.82|5027.48|5027.48|5026.31|5026.31|0
1596199500000|2020-07-31 12:45:00|5026.96|5026.96|5031.47|5031.47|5032.87|5032.87|5026.96|5026.96|0
1596199800000|2020-07-31 12:50:00|5031.6|5031.6|5035.46|5035.46|5035.7|5035.7|5031.6|5031.6|0
1596200100000|2020-07-31 12:55:00|5036.15|5036.15|5033.92|5033.92|5036.32|5036.32|5033.29|5033.29|0
1596200400000|2020-07-31 13:00:00|5033.72|5033.72|5025.08|5025.08|5034.04|5034.04|5024.94|5024.94|0
1596200700000|2020-07-31 13:05:00|5025.21|5025.21|5030.38|5030.38|5030.38|5030.38|5024.75|5024.75|0
1596201000000|2020-07-31 13:10:00|5031.06|5031.06|5034.26|5034.26|5034.26|5034.26|5031.06|5031.06|0
1596201300000|2020-07-31 13:15:00|5034.4|5034.4|5034.98|5034.98|5035.46|5035.46|5033.6|5033.6|0
1596201600000|2020-07-31 13:20:00|5034.74|5034.74|5039.91|5039.91|5039.91|5039.91|5034.74|5034.74|0
1596201900000|2020-07-31 13:25:00|5039.64|5039.64|5035.55|5035.55|5039.64|5039.64|5031.89|5031.89|0
1596202200000|2020-07-31 13:30:00|5033.49|5033.49|5032.61|5032.61|5036.17|5036.17|5027.94|5027.94|0
1596202500000|2020-07-31 13:35:00|5033.3|5033.3|5027.72|5027.72|5038.37|5038.37|5027.04|5027.04|0
1596202800000|2020-07-31 13:40:00|5027.93|5027.93|5029.33|5029.33|5029.38|5029.38|5026.16|5026.16|0
1596203100000|2020-07-31 13:45:00|5028.91|5028.91|5029.12|5029.12|5032.06|5032.06|5025.34|5025.34|0
1596203400000|2020-07-31 13:50:00|5028.89|5028.89|5033.53|5033.53|5033.53|5033.53|5022.67|5022.67|0
1596203700000|2020-07-31 13:55:00|5033.3|5033.3|5029.77|5029.77|5033.3|5033.3|5027.97|5027.97|0
1596204000000|2020-07-31 14:00:00|5029.89|5029.89|5025.51|5025.51|5030.57|5030.57|5022.79|5022.79|0
1596204300000|2020-07-31 14:05:00|5026.2|5026.2|5028.88|5028.88|5031.38|5031.38|5024.01|5024.01|0
1596204600000|2020-07-31 14:10:00|5028.94|5028.94|5032.94|5032.94|5032.94|5032.94|5027.3|5027.3|0
1596204900000|2020-07-31 14:15:00|5032.26|5032.26|5031.58|5031.58|5034.97|5034.97|5030.98|5030.98|0
1596205200000|2020-07-31 14:20:00|5031.69|5031.69|5030.7|5030.7|5031.69|5031.69|5024.6|5024.6|0
1596205500000|2020-07-31 14:25:00|5030.43|5030.43|5028.68|5028.68|5030.7|5030.7|5026.88|5026.88|0
1596205800000|2020-07-31 14:30:00|5029.65|5029.65|5026.52|5026.52|5030.44|5030.44|5026.52|5026.52|0
1596206100000|2020-07-31 14:35:00|5026.41|5026.41|5026.01|5026.01|5031.43|5031.43|5026.01|5026.01|0
1596206400000|2020-07-31 14:40:00|5025.33|5025.33|5022.84|5022.84|5025.69|5025.69|5022.15|5022.15|0
1596206700000|2020-07-31 14:45:00|5022.97|5022.97|5015.59|5015.59|5023.39|5023.39|5015.59|5015.59|0
1596207000000|2020-07-31 14:50:00|5015.08|5015.08|5008.69|5008.69|5015.08|5015.08|5007.85|5007.85|0
1596207300000|2020-07-31 14:55:00|5008.01|5008.01|5010.14|5010.14|5011.23|5011.23|5007.07|5007.07|0
1596207600000|2020-07-31 15:00:00|5010.37|5010.37|5005.08|5005.08|5011.92|5011.92|5004.34|5004.34|0
1596207900000|2020-07-31 15:05:00|5005.3|5005.3|4995.9|4995.9|5006.81|5006.81|4995.9|4995.9|0
1596208200000|2020-07-31 15:10:00|4995.72|4995.72|4994.97|4994.97|4995.72|4995.72|4990.67|4990.67|0
1596208500000|2020-07-31 15:15:00|4995.1|4995.1|4997.74|4997.74|4997.74|4997.74|4991.06|4991.06|0
1596208800000|2020-07-31 15:20:00|4998.03|4998.03|4997.56|4997.56|5003.41|5003.41|4997.56|4997.56|0
1596209100000|2020-07-31 15:25:00|4997.27|4997.27|5006.21|5006.21|5007.51|5007.51|4996.98|4996.98|0
1596438900000|2020-08-03 07:15:00|4968.52|4968.52|4966.87|4966.87|4972.92|4972.92|4966.44|4966.44|0
1596439200000|2020-08-03 07:20:00|4966.47|4966.47|4952.88|4952.88|4966.47|4966.47|4952.43|4952.43|0
1596439500000|2020-08-03 07:25:00|4952.65|4952.65|4937.84|4937.84|4954.01|4954.01|4936.37|4936.37|0
1596439800000|2020-08-03 07:30:00|4938.53|4938.53|4938.68|4938.68|4946.3|4946.3|4937.34|4937.34|0
1596440100000|2020-08-03 07:35:00|4938.41|4938.41|4930.98|4930.98|4938.41|4938.41|4928.77|4928.77|0
1596440400000|2020-08-03 07:40:00|4930.69|4930.69|4929.99|4929.99|4931.02|4931.02|4927.92|4927.92|0
1596440700000|2020-08-03 07:45:00|4928.59|4928.59|4928.28|4928.28|4929.93|4929.93|4927.21|4927.21|0
1596441000000|2020-08-03 07:50:00|4928.4|4928.4|4944.77|4944.77|4945.24|4945.24|4928.4|4928.4|0
1596441300000|2020-08-03 07:55:00|4944.88|4944.88|4953.49|4953.49|4953.49|4953.49|4944.88|4944.88|0
1596441600000|2020-08-03 08:00:00|4952.8|4952.8|4975.26|4975.26|4975.45|4975.45|4951.74|4951.74|0
1596441900000|2020-08-03 08:05:00|4975.43|4975.43|4980.15|4980.15|4982.34|4982.34|4974.64|4974.64|0
1596442200000|2020-08-03 08:10:00|4980.89|4980.89|4980.04|4980.04|4982.61|4982.61|4974.77|4974.77|0
1596442500000|2020-08-03 08:15:00|4980.73|4980.73|4967.61|4967.61|4981.88|4981.88|4967.46|4967.46|0
1596442800000|2020-08-03 08:20:00|4967.66|4967.66|4967.3|4967.3|4972.16|4972.16|4966.16|4966.16|0
1596443100000|2020-08-03 08:25:00|4967.41|4967.41|4971.89|4971.89|4972.37|4972.37|4966.1|4966.1|0
1596443400000|2020-08-03 08:30:00|4973.95|4973.95|4974.3|4974.3|4976.6|4976.6|4972.31|4972.31|0
1596443700000|2020-08-03 08:35:00|4974.07|4974.07|4964.11|4964.11|4975.21|4975.21|4964.11|4964.11|0
1596444000000|2020-08-03 08:40:00|4963.43|4963.43|4963.08|4963.08|4963.44|4963.44|4959.42|4959.42|0
1596444300000|2020-08-03 08:45:00|4962.91|4962.91|4970.5|4970.5|4970.5|4970.5|4962.77|4962.77|0
1596444600000|2020-08-03 08:50:00|4970.63|4970.63|4973.79|4973.79|4975.71|4975.71|4970.63|4970.63|0
1596444900000|2020-08-03 08:55:00|4973.73|4973.73|4972.77|4972.77|4977.2|4977.2|4971.47|4971.47|0
1596445200000|2020-08-03 09:00:00|4973.59|4973.59|4982.3|4982.3|4985.5|4985.5|4973.36|4973.36|0
1596445500000|2020-08-03 09:05:00|4981.63|4981.63|4974.37|4974.37|4981.63|4981.63|4974.1|4974.1|0
1596445800000|2020-08-03 09:10:00|4974.2|4974.2|4979.88|4979.88|4983.61|4983.61|4973.51|4973.51|0
1596446100000|2020-08-03 09:15:00|4979.54|4979.54|4977.31|4977.31|4984.38|4984.38|4976.89|4976.89|0
1596446400000|2020-08-03 09:20:00|4977.1|4977.1|4975.28|4975.28|4977.1|4977.1|4972.58|4972.58|0
1596446700000|2020-08-03 09:25:00|4975.08|4975.08|4978.49|4978.49|4978.92|4978.92|4975.08|4975.08|0
1596447000000|2020-08-03 09:30:00|4978.43|4978.43|4981.8|4981.8|4982.03|4982.03|4976.94|4976.94|0
1596447300000|2020-08-03 09:35:00|4982.2|4982.2|4981.68|4981.68|4984.11|4984.11|4981.45|4981.45|0
1596447600000|2020-08-03 09:40:00|4981.74|4981.74|4979.2|4979.2|4983.11|4983.11|4978.51|4978.51|0
1596447900000|2020-08-03 09:45:00|4979.88|4979.88|4974.88|4974.88|4980.06|4980.06|4974.79|4974.79|0
1596448200000|2020-08-03 09:50:00|4974.61|4974.61|4974.27|4974.27|4974.78|4974.78|4971.06|4971.06|0
1596448500000|2020-08-03 09:55:00|4975.01|4975.01|4979.18|4979.18|4979.18|4979.18|4975.01|4975.01|0
1596448800000|2020-08-03 10:00:00|4978.5|4978.5|4975.21|4975.21|4978.5|4978.5|4975.21|4975.21|0
1596449100000|2020-08-03 10:05:00|4975.08|4975.08|4973.31|4973.31|4978.36|4978.36|4972.85|4972.85|0
1596449400000|2020-08-03 10:10:00|4974.23|4974.23|4977.21|4977.21|4977.97|4977.97|4974.08|4974.08|0
1596449700000|2020-08-03 10:15:00|4976.81|4976.81|4977.32|4977.32|4977.32|4977.32|4974.63|4974.63|0
1596450000000|2020-08-03 10:20:00|4978.01|4978.01|4987.4|4987.4|4987.4|4987.4|4978.01|4978.01|0
1596450300000|2020-08-03 10:25:00|4987.63|4987.63|4986.1|4986.1|4987.8|4987.8|4985.89|4985.89|0
1596450600000|2020-08-03 10:30:00|4986.23|4986.23|4979.44|4979.44|4987.14|4987.14|4977.93|4977.93|0
1596450900000|2020-08-03 10:35:00|4979.9|4979.9|4988.52|4988.52|4988.92|4988.92|4979.9|4979.9|0
1596451200000|2020-08-03 10:40:00|4988.39|4988.39|4992.82|4992.82|4995.05|4995.05|4988.13|4988.13|0
1596451500000|2020-08-03 10:45:00|4992.88|4992.88|4996.26|4996.26|4996.62|4996.62|4992.85|4992.85|0
1596451800000|2020-08-03 10:50:00|4996.02|4996.02|4997.3|4997.3|5000.49|5000.49|4996.02|4996.02|0
1596452100000|2020-08-03 10:55:00|4995.93|4995.93|4993.07|4993.07|4996.62|4996.62|4989.64|4989.64|0
1596452400000|2020-08-03 11:00:00|4991.69|4991.69|4996.78|4996.78|4997.63|4997.63|4991.69|4991.69|0
1596452700000|2020-08-03 11:05:00|4996.96|4996.96|4999.25|4999.25|5000.84|5000.84|4995.58|4995.58|0
1596453000000|2020-08-03 11:10:00|4999.08|4999.08|5004.81|5004.81|5004.89|5004.89|4999.08|4999.08|0
1596453300000|2020-08-03 11:15:00|5005.02|5005.02|5001.17|5001.17|5005.7|5005.7|4999.21|4999.21|0
1596453600000|2020-08-03 11:20:00|5001.23|5001.23|5003.81|5003.81|5003.81|5003.81|5000.43|5000.43|0
1596453900000|2020-08-03 11:25:00|5003.69|5003.69|5000.6|5000.6|5003.69|5003.69|4999.67|4999.67|0
1596454200000|2020-08-03 11:30:00|5001.01|5001.01|5006.31|5006.31|5006.58|5006.58|5001.01|5001.01|0
1596454500000|2020-08-03 11:35:00|5006.37|5006.37|5009.49|5009.49|5009.49|5009.49|5005.62|5005.62|0
1596454800000|2020-08-03 11:40:00|5009.63|5009.63|5018.68|5018.68|5018.68|5018.68|5009.63|5009.63|0
1596455100000|2020-08-03 11:45:00|5018.91|5018.91|5021.62|5021.62|5021.62|5021.62|5018.74|5018.74|0
1596455400000|2020-08-03 11:50:00|5021.75|5021.75|5027.71|5027.71|5029.78|5029.78|5021.75|5021.75|0
1596455700000|2020-08-03 11:55:00|5027.65|5027.65|5026.18|5026.18|5028.78|5028.78|5025.29|5025.29|0
1596456000000|2020-08-03 12:00:00|5026.45|5026.45|5023.76|5023.76|5026.45|5026.45|5019.05|5019.05|0
1596456300000|2020-08-03 12:05:00|5024.45|5024.45|5023.4|5023.4|5025.25|5025.25|5023.22|5023.22|0
1596456600000|2020-08-03 12:10:00|5022.71|5022.71|5021.39|5021.39|5022.71|5022.71|5018.84|5018.84|0
1596456900000|2020-08-03 12:15:00|5021.89|5021.89|5020.99|5020.99|5023.36|5023.36|5020.34|5020.34|0
1596457200000|2020-08-03 12:20:00|5021.23|5021.23|5026.62|5026.62|5026.62|5026.62|5021.23|5021.23|0
1596457500000|2020-08-03 12:25:00|5027.3|5027.3|5031.91|5031.91|5031.91|5031.91|5027.3|5027.3|0
1596457800000|2020-08-03 12:30:00|5032.05|5032.05|5034.39|5034.39|5036.3|5036.3|5031.78|5031.78|0
1596458100000|2020-08-03 12:35:00|5034.26|5034.26|5032.37|5032.37|5034.26|5034.26|5031.11|5031.11|0
1596458400000|2020-08-03 12:40:00|5030.99|5030.99|5032.72|5032.72|5033.99|5033.99|5030.99|5030.99|0
1596458700000|2020-08-03 12:45:00|5033.41|5033.41|5038.24|5038.24|5039.5|5039.5|5032.72|5032.72|0
1596459000000|2020-08-03 12:50:00|5038.07|5038.07|5043.5|5043.5|5043.5|5043.5|5038.07|5038.07|0
1596459300000|2020-08-03 12:55:00|5043.29|5043.29|5045.82|5045.82|5047.33|5047.33|5042.47|5042.47|0
1596459600000|2020-08-03 13:00:00|5043.06|5043.06|5039.35|5039.35|5043.06|5043.06|5036.86|5036.86|0
1596459900000|2020-08-03 13:05:00|5038.66|5038.66|5028.52|5028.52|5038.66|5038.66|5028.52|5028.52|0
1596460200000|2020-08-03 13:10:00|5028.75|5028.75|5037.24|5037.24|5037.24|5037.24|5028.75|5028.75|0
1596460500000|2020-08-03 13:15:00|5037.44|5037.44|5036.56|5036.56|5040.04|5040.04|5035.93|5035.93|0
1596460800000|2020-08-03 13:20:00|5036.79|5036.79|5037.86|5037.86|5038.54|5038.54|5034.97|5034.97|0
1596461100000|2020-08-03 13:25:00|5037.57|5037.57|5041.81|5041.81|5045.03|5045.03|5037.57|5037.57|0
1596461400000|2020-08-03 13:30:00|5041.67|5041.67|5044.11|5044.11|5047.35|5047.35|5038.43|5038.43|0
1596461700000|2020-08-03 13:35:00|5043.42|5043.42|5048.75|5048.75|5050.7|5050.7|5042.46|5042.46|0
1596462000000|2020-08-03 13:40:00|5049.15|5049.15|5045.28|5045.28|5050.84|5050.84|5044.78|5044.78|0
1596462300000|2020-08-03 13:45:00|5045.97|5045.97|5048.96|5048.96|5050.33|5050.33|5044.6|5044.6|0
1596462600000|2020-08-03 13:50:00|5048.9|5048.9|5035.91|5035.91|5049.99|5049.99|5033.8|5033.8|0
1596462900000|2020-08-03 13:55:00|5036.53|5036.53|5041.08|5041.08|5041.37|5041.37|5035.29|5035.29|0
1596463200000|2020-08-03 14:00:00|5041.22|5041.22|5053.4|5053.4|5053.4|5053.4|5041.22|5041.22|0
1596463500000|2020-08-03 14:05:00|5054.09|5054.09|5053.02|5053.02|5055.65|5055.65|5047.88|5047.88|0
1596463800000|2020-08-03 14:10:00|5053.15|5053.15|5058.13|5058.13|5058.97|5058.97|5051.93|5051.93|0
1596464100000|2020-08-03 14:15:00|5058.3|5058.3|5061.96|5061.96|5067.64|5067.64|5058.3|5058.3|0
1596464400000|2020-08-03 14:20:00|5063.33|5063.33|5060.5|5060.5|5065.18|5065.18|5057.94|5057.94|0
1596464700000|2020-08-03 14:25:00|5059.81|5059.81|5062.46|5062.46|5063.35|5063.35|5059.13|5059.13|0
1596465000000|2020-08-03 14:30:00|5062.67|5062.67|5060.71|5060.71|5064.62|5064.62|5060.02|5060.02|0
1596465300000|2020-08-03 14:35:00|5061.4|5061.4|5051.47|5051.47|5061.4|5061.4|5049.96|5049.96|0
1596465600000|2020-08-03 14:40:00|5050.78|5050.78|5046.43|5046.43|5053.38|5053.38|5044.7|5044.7|0
1596465900000|2020-08-03 14:45:00|5047.81|5047.81|5053.82|5053.82|5056.79|5056.79|5047.69|5047.69|0
1596466200000|2020-08-03 14:50:00|5053.88|5053.88|5063.11|5063.11|5063.11|5063.11|5053.88|5053.88|0
1596466500000|2020-08-03 14:55:00|5062.43|5062.43|5064.12|5064.12|5064.12|5064.12|5060.74|5060.74|0
1596466800000|2020-08-03 15:00:00|5063.43|5063.43|5057.01|5057.01|5064.19|5064.19|5056.15|5056.15|0
1596467100000|2020-08-03 15:05:00|5056.32|5056.32|5065.12|5065.12|5066.7|5066.7|5056.32|5056.32|0
1596467400000|2020-08-03 15:10:00|5064.43|5064.43|5067.85|5067.85|5067.98|5067.98|5063.74|5063.74|0
1596467700000|2020-08-03 15:15:00|5068.31|5068.31|5063.07|5063.07|5069.38|5069.38|5057.01|5057.01|0
1596468000000|2020-08-03 15:20:00|5063.01|5063.01|5059.26|5059.26|5063.01|5063.01|5059.26|5059.26|0
1596468300000|2020-08-03 15:25:00|5059.94|5059.94|5069.93|5069.93|5070.2|5070.2|5058.09|5058.09|0
1596525300000|2020-08-04 07:15:00|5051.1|5051.1|5059.45|5059.45|5060.69|5060.69|5043.9|5043.9|0
1596525600000|2020-08-04 07:20:00|5059.21|5059.21|5048.09|5048.09|5069.72|5069.72|5046.38|5046.38|0
1596525900000|2020-08-04 07:25:00|5048.35|5048.35|5044.19|5044.19|5050.42|5050.42|5042.42|5042.42|0
1596526200000|2020-08-04 07:30:00|5044.65|5044.65|5048.3|5048.3|5048.3|5048.3|5039.54|5039.54|0
1596526500000|2020-08-04 07:35:00|5048.24|5048.24|5049|5049|5050.58|5050.58|5046.35|5046.35|0
1596526800000|2020-08-04 07:40:00|5049.68|5049.68|5052.98|5052.98|5053.32|5053.32|5045.65|5045.65|0
1596527100000|2020-08-04 07:45:00|5053.81|5053.81|5049.73|5049.73|5058.53|5058.53|5047.19|5047.19|0
1596527400000|2020-08-04 07:50:00|5049.46|5049.46|5039.89|5039.89|5050.02|5050.02|5039.42|5039.42|0
1596527700000|2020-08-04 07:55:00|5039.42|5039.42|5041.45|5041.45|5047.19|5047.19|5036.85|5036.85|0
1596528000000|2020-08-04 08:00:00|5042.13|5042.13|5045.62|5045.62|5048.84|5048.84|5041.9|5041.9|0
1596528300000|2020-08-04 08:05:00|5046.15|5046.15|5050.84|5050.84|5052.22|5052.22|5041.36|5041.36|0
1596528600000|2020-08-04 08:10:00|5051.11|5051.11|5056.96|5056.96|5057.97|5057.97|5051.11|5051.11|0
1596528900000|2020-08-04 08:15:00|5058.08|5058.08|5059.01|5059.01|5062.62|5062.62|5057.14|5057.14|0
1596529200000|2020-08-04 08:20:00|5059.18|5059.18|5057.04|5057.04|5059.18|5059.18|5054.28|5054.28|0
1596529500000|2020-08-04 08:25:00|5057.73|5057.73|5056.08|5056.08|5061.27|5061.27|5056.08|5056.08|0
1596529800000|2020-08-04 08:30:00|5055.19|5055.19|5050.37|5050.37|5055.19|5055.19|5049.73|5049.73|0
1596530100000|2020-08-04 08:35:00|5050.09|5050.09|5050.53|5050.53|5050.68|5050.68|5046.71|5046.71|0
1596530400000|2020-08-04 08:40:00|5049.99|5049.99|5050.23|5050.23|5056.82|5056.82|5049.71|5049.71|0
1596530700000|2020-08-04 08:45:00|5051.15|5051.15|5051|5051|5054.59|5054.59|5049.77|5049.77|0
1596531000000|2020-08-04 08:50:00|5052.38|5052.38|5054.12|5054.12|5055.89|5055.89|5052.38|5052.38|0
1596531300000|2020-08-04 08:55:00|5052.74|5052.74|5050.66|5050.66|5052.74|5052.74|5048.6|5048.6|0
1596531600000|2020-08-04 09:00:00|5050.72|5050.72|5052.16|5052.16|5052.16|5052.16|5048.96|5048.96|0
1596531900000|2020-08-04 09:05:00|5052.42|5052.42|5053.26|5053.26|5058.48|5058.48|5052.42|5052.42|0
1596532200000|2020-08-04 09:10:00|5053.14|5053.14|5061.76|5061.76|5061.76|5061.76|5053.14|5053.14|0
1596532500000|2020-08-04 09:15:00|5062.03|5062.03|5061.23|5061.23|5063.46|5063.46|5059.29|5059.29|0
1596532800000|2020-08-04 09:20:00|5059.85|5059.85|5062.12|5062.12|5063.21|5063.21|5059.16|5059.16|0
1596533100000|2020-08-04 09:25:00|5060.68|5060.68|5058.57|5058.57|5061.21|5061.21|5058.51|5058.51|0
1596533400000|2020-08-04 09:30:00|5058.84|5058.84|5065.61|5065.61|5065.61|5065.61|5058.71|5058.71|0
1596533700000|2020-08-04 09:35:00|5065.15|5065.15|5062.75|5062.75|5068.18|5068.18|5062.75|5062.75|0
1596534000000|2020-08-04 09:40:00|5062.51|5062.51|5066.89|5066.89|5067.48|5067.48|5061.35|5061.35|0
1596534300000|2020-08-04 09:45:00|5066.76|5066.76|5067.33|5067.33|5071.68|5071.68|5066.64|5066.64|0
1596534600000|2020-08-04 09:50:00|5067.44|5067.44|5073.65|5073.65|5074.76|5074.76|5067.44|5067.44|0
1596534900000|2020-08-04 09:55:00|5072.28|5072.28|5071.3|5071.3|5073.82|5073.82|5071.3|5071.3|0
1596535200000|2020-08-04 10:00:00|5071.57|5071.57|5065.01|5065.01|5072.21|5072.21|5063.27|5063.27|0
1596535500000|2020-08-04 10:05:00|5064.74|5064.74|5063.16|5063.16|5067.1|5067.1|5061.73|5061.73|0
1596535800000|2020-08-04 10:10:00|5062.96|5062.96|5063.78|5063.78|5063.78|5063.78|5061.52|5061.52|0
1596536100000|2020-08-04 10:15:00|5063.95|5063.95|5064.53|5064.53|5064.53|5064.53|5058.27|5058.27|0
1596536400000|2020-08-04 10:20:00|5063.84|5063.84|5070.5|5070.5|5070.5|5070.5|5063.21|5063.21|0
1596536700000|2020-08-04 10:25:00|5070.77|5070.77|5067.3|5067.3|5072.07|5072.07|5067.3|5067.3|0
1596537000000|2020-08-04 10:30:00|5067.53|5067.53|5066.96|5066.96|5070.16|5070.16|5065.89|5065.89|0
1596537300000|2020-08-04 10:35:00|5066.55|5066.55|5061.29|5061.29|5067.62|5067.62|5061.29|5061.29|0
1596537600000|2020-08-04 10:40:00|5061.18|5061.18|5059.98|5059.98|5061.87|5061.87|5059.42|5059.42|0
1596537900000|2020-08-04 10:45:00|5060.04|5060.04|5063.51|5063.51|5065.06|5065.06|5060.04|5060.04|0
1596538200000|2020-08-04 10:50:00|5063.68|5063.68|5067.61|5067.61|5067.61|5067.61|5063.03|5063.03|0
1596538500000|2020-08-04 10:55:00|5067.4|5067.4|5072.11|5072.11|5072.51|5072.51|5064.62|5064.62|0
1596538800000|2020-08-04 11:00:00|5071.88|5071.88|5076.08|5076.08|5076.48|5076.48|5068.66|5068.66|0
1596539100000|2020-08-04 11:05:00|5076.21|5076.21|5076.19|5076.19|5079.28|5079.28|5073.46|5073.46|0
1596539400000|2020-08-04 11:10:00|5075.5|5075.5|5074.67|5074.67|5077.68|5077.68|5073.95|5073.95|0
1596539700000|2020-08-04 11:15:00|5073.98|5073.98|5058.62|5058.62|5073.98|5073.98|5058.57|5058.57|0
1596540000000|2020-08-04 11:20:00|5057.93|5057.93|5061.11|5061.11|5061.75|5061.75|5057.93|5057.93|0
1596540300000|2020-08-04 11:25:00|5061.93|5061.93|5061.11|5061.11|5061.93|5061.93|5060.25|5060.25|0
1596540600000|2020-08-04 11:30:00|5061.31|5061.31|5055.75|5055.75|5062.63|5062.63|5053.96|5053.96|0
1596540900000|2020-08-04 11:35:00|5055.46|5055.46|5057.4|5057.4|5057.69|5057.69|5055.3|5055.3|0
1596541200000|2020-08-04 11:40:00|5057.53|5057.53|5066.06|5066.06|5067.21|5067.21|5056.8|5056.8|0
1596541500000|2020-08-04 11:45:00|5065.8|5065.8|5063.88|5063.88|5065.8|5065.8|5061.98|5061.98|0
1596541800000|2020-08-04 11:50:00|5063.93|5063.93|5062.98|5062.98|5064.62|5064.62|5060.49|5060.49|0
1596542100000|2020-08-04 11:55:00|5063.66|5063.66|5067.73|5067.73|5067.73|5067.73|5063.66|5063.66|0
1596542400000|2020-08-04 12:00:00|5067.37|5067.37|5067.2|5067.2|5067.94|5067.94|5066.24|5066.24|0
1596542700000|2020-08-04 12:05:00|5067.66|5067.66|5072.89|5072.89|5074.95|5074.95|5067.66|5067.66|0
1596543000000|2020-08-04 12:10:00|5072.78|5072.78|5072.99|5072.99|5073.51|5073.51|5071.28|5071.28|0
1596543300000|2020-08-04 12:15:00|5072.86|5072.86|5070.8|5070.8|5072.99|5072.99|5067.65|5067.65|0
1596543600000|2020-08-04 12:20:00|5070.74|5070.74|5072.56|5072.56|5073.12|5073.12|5070.49|5070.49|0
1596543900000|2020-08-04 12:25:00|5072.85|5072.85|5070.33|5070.33|5073.94|5073.94|5069.64|5069.64|0
1596544200000|2020-08-04 12:30:00|5070.39|5070.39|5072.85|5072.85|5072.85|5072.85|5069.03|5069.03|0
1596544500000|2020-08-04 12:35:00|5072.79|5072.79|5069.33|5069.33|5072.79|5072.79|5066.58|5066.58|0
1596544800000|2020-08-04 12:40:00|5069.39|5069.39|5063.8|5063.8|5069.62|5069.62|5062.09|5062.09|0
1596545100000|2020-08-04 12:45:00|5063.94|5063.94|5065.5|5065.5|5065.5|5065.5|5061.67|5061.67|0
1596545400000|2020-08-04 12:50:00|5065.67|5065.67|5059.72|5059.72|5066.36|5066.36|5056.65|5056.65|0
1596545700000|2020-08-04 12:55:00|5059.03|5059.03|5061.35|5061.35|5061.66|5061.66|5056.47|5056.47|0
1596546000000|2020-08-04 13:00:00|5061.41|5061.41|5064.03|5064.03|5064.03|5064.03|5058.91|5058.91|0
1596546300000|2020-08-04 13:05:00|5063.34|5063.34|5060.22|5060.22|5063.76|5063.76|5060.22|5060.22|0
1596546600000|2020-08-04 13:10:00|5059.53|5059.53|5059.03|5059.03|5060.29|5060.29|5058.41|5058.41|0
1596546900000|2020-08-04 13:15:00|5058.92|5058.92|5051.01|5051.01|5059.09|5059.09|5051.01|5051.01|0
1596547200000|2020-08-04 13:20:00|5050.55|5050.55|5047.84|5047.84|5054.61|5054.61|5047.84|5047.84|0
1596547500000|2020-08-04 13:25:00|5047.15|5047.15|5049.64|5049.64|5051.91|5051.91|5046.6|5046.6|0
1596547800000|2020-08-04 13:30:00|5048.26|5048.26|5046.78|5046.78|5050.03|5050.03|5044.39|5044.39|0
1596548100000|2020-08-04 13:35:00|5046.09|5046.09|5051.04|5051.04|5051.33|5051.33|5043.13|5043.13|0
1596548400000|2020-08-04 13:40:00|5051.73|5051.73|5057.42|5057.42|5061.78|5061.78|5051.21|5051.21|0
1596548700000|2020-08-04 13:45:00|5057.47|5057.47|5060.53|5060.53|5060.68|5060.68|5055.55|5055.55|0
1596549000000|2020-08-04 13:50:00|5060.67|5060.67|5058.73|5058.73|5063.86|5063.86|5057.83|5057.83|0
1596549300000|2020-08-04 13:55:00|5058.86|5058.86|5062.79|5062.79|5065.46|5065.46|5058.39|5058.39|0
1596549600000|2020-08-04 14:00:00|5062.96|5062.96|5063.1|5063.1|5065.93|5065.93|5059.8|5059.8|0
1596549900000|2020-08-04 14:05:00|5063.16|5063.16|5066.49|5066.49|5067.69|5067.69|5062.17|5062.17|0
1596550200000|2020-08-04 14:10:00|5066.55|5066.55|5064.54|5064.54|5066.95|5066.95|5063.6|5063.6|0
1596550500000|2020-08-04 14:15:00|5065.22|5065.22|5065.03|5065.03|5065.68|5065.68|5062.47|5062.47|0
1596550800000|2020-08-04 14:20:00|5065.72|5065.72|5060.88|5060.88|5065.72|5065.72|5059.69|5059.69|0
1596551100000|2020-08-04 14:25:00|5061.01|5061.01|5060.09|5060.09|5063.66|5063.66|5056.65|5056.65|0
1596551400000|2020-08-04 14:30:00|5060.29|5060.29|5062.78|5062.78|5064.03|5064.03|5060.29|5060.29|0
1596551700000|2020-08-04 14:35:00|5064.16|5064.16|5062.35|5062.35|5064.5|5064.5|5061.89|5061.89|0
1596552000000|2020-08-04 14:40:00|5061.66|5061.66|5062.24|5062.24|5064.09|5064.09|5060.38|5060.38|0
1596552300000|2020-08-04 14:45:00|5062.19|5062.19|5063.4|5063.4|5064.15|5064.15|5060.74|5060.74|0
1596552600000|2020-08-04 14:50:00|5064.09|5064.09|5067.04|5067.04|5067.85|5067.85|5062.08|5062.08|0
1596552900000|2020-08-04 14:55:00|5066.91|5066.91|5067.21|5067.21|5068.05|5068.05|5063.94|5063.94|0
1596553200000|2020-08-04 15:00:00|5067.9|5067.9|5070.4|5070.4|5070.65|5070.65|5065.34|5065.34|0
1596553500000|2020-08-04 15:05:00|5070.17|5070.17|5068.54|5068.54|5070.17|5070.17|5063.78|5063.78|0
1596553800000|2020-08-04 15:10:00|5068.75|5068.75|5064.22|5064.22|5073.3|5073.3|5063.65|5063.65|0
1596554100000|2020-08-04 15:15:00|5064.91|5064.91|5064.49|5064.49|5067.93|5067.93|5063.1|5063.1|0
1596554400000|2020-08-04 15:20:00|5064.55|5064.55|5058.02|5058.02|5064.8|5064.8|5057.39|5057.39|0
1596554700000|2020-08-04 15:25:00|5057.82|5057.82|5060.52|5060.52|5071.24|5071.24|5057.59|5057.59|0
1596611700000|2020-08-05 07:15:00|5074.5|5074.5|5063.42|5063.42|5078.48|5078.48|5062.73|5062.73|0
1596612000000|2020-08-05 07:20:00|5063.15|5063.15|5067.08|5067.08|5069.14|5069.14|5058.76|5058.76|0
1596612300000|2020-08-05 07:25:00|5066.85|5066.85|5075.17|5075.17|5075.17|5075.17|5066.85|5066.85|0
1596612600000|2020-08-05 07:30:00|5075.45|5075.45|5081.41|5081.41|5085.88|5085.88|5075.45|5075.45|0
1596612900000|2020-08-05 07:35:00|5082.1|5082.1|5083.26|5083.26|5086.6|5086.6|5076.86|5076.86|0
1596613200000|2020-08-05 07:40:00|5082.58|5082.58|5082.65|5082.65|5087|5087|5081.27|5081.27|0
1596613500000|2020-08-05 07:45:00|5082.7|5082.7|5082.86|5082.86|5086.06|5086.06|5075.29|5075.29|0
1596613800000|2020-08-05 07:50:00|5083.2|5083.2|5091.25|5091.25|5095.44|5095.44|5083.2|5083.2|0
1596614100000|2020-08-05 07:55:00|5091.01|5091.01|5088.15|5088.15|5091.35|5091.35|5088.02|5088.02|0
1596614400000|2020-08-05 08:00:00|5088.04|5088.04|5088.47|5088.47|5088.47|5088.47|5082.62|5082.62|0
1596614700000|2020-08-05 08:05:00|5090.53|5090.53|5081.27|5081.27|5090.53|5090.53|5081.27|5081.27|0
1596615000000|2020-08-05 08:10:00|5080.81|5080.81|5085.25|5085.25|5085.25|5085.25|5080.81|5080.81|0
1596615300000|2020-08-05 08:15:00|5085.13|5085.13|5078.65|5078.65|5085.34|5085.34|5078.65|5078.65|0
1596615600000|2020-08-05 08:20:00|5078.11|5078.11|5075.64|5075.64|5078.58|5078.58|5074.06|5074.06|0
1596615900000|2020-08-05 08:25:00|5074.26|5074.26|5074.02|5074.02|5078.41|5078.41|5073.73|5073.73|0
1596616200000|2020-08-05 08:30:00|5074.26|5074.26|5072.18|5072.18|5075.55|5075.55|5069.72|5069.72|0
1596616500000|2020-08-05 08:35:00|5072.41|5072.41|5077.4|5077.4|5077.4|5077.4|5072.28|5072.28|0
1596616800000|2020-08-05 08:40:00|5077.57|5077.57|5079.63|5079.63|5079.81|5079.81|5075.7|5075.7|0
1596617100000|2020-08-05 08:45:00|5078.95|5078.95|5082.27|5082.27|5082.64|5082.64|5076.01|5076.01|0
1596617400000|2020-08-05 08:50:00|5082.04|5082.04|5083.19|5083.19|5086.13|5086.13|5081.87|5081.87|0
1596617700000|2020-08-05 08:55:00|5083.13|5083.13|5076.54|5076.54|5083.13|5083.13|5074.53|5074.53|0
1596618000000|2020-08-05 09:00:00|5077.91|5077.91|5077.63|5077.63|5079.29|5079.29|5077.22|5077.22|0
1596618300000|2020-08-05 09:05:00|5078.59|5078.59|5081.98|5081.98|5081.98|5081.98|5078.59|5078.59|0
1596618600000|2020-08-05 09:10:00|5082.32|5082.32|5089.36|5089.36|5089.36|5089.36|5082.09|5082.09|0
1596618900000|2020-08-05 09:15:00|5089.59|5089.59|5089.71|5089.71|5095.15|5095.15|5089.02|5089.02|0
1596619200000|2020-08-05 09:20:00|5089.84|5089.84|5093.86|5093.86|5096.67|5096.67|5089.15|5089.15|0
1596619500000|2020-08-05 09:25:00|5093.72|5093.72|5095.81|5095.81|5099.3|5099.3|5093.72|5093.72|0
1596619800000|2020-08-05 09:30:00|5095.12|5095.12|5091.18|5091.18|5095.12|5095.12|5090.54|5090.54|0
1596620100000|2020-08-05 09:35:00|5089.81|5089.81|5098.37|5098.37|5098.37|5098.37|5089.81|5089.81|0
1596620400000|2020-08-05 09:40:00|5097.68|5097.68|5102.19|5102.19|5103.39|5103.39|5097.44|5097.44|0
1596620700000|2020-08-05 09:45:00|5102.06|5102.06|5104.84|5104.84|5104.84|5104.84|5100.52|5100.52|0
1596621000000|2020-08-05 09:50:00|5106|5106|5105.95|5105.95|5107.59|5107.59|5105.9|5105.9|0
1596621300000|2020-08-05 09:55:00|5107.32|5107.32|5111.04|5111.04|5111.45|5111.45|5107.04|5107.04|0
1596621600000|2020-08-05 10:00:00|5110.91|5110.91|5108.86|5108.86|5111.63|5111.63|5108.86|5108.86|0
1596621900000|2020-08-05 10:05:00|5108.17|5108.17|5106.18|5106.18|5109.14|5109.14|5105.49|5105.49|0
1596622200000|2020-08-05 10:10:00|5105.68|5105.68|5094.71|5094.71|5106.67|5106.67|5094.59|5094.59|0
1596622500000|2020-08-05 10:15:00|5095.39|5095.39|5098.11|5098.11|5101.23|5101.23|5093.81|5093.81|0
1596622800000|2020-08-05 10:20:00|5098.8|5098.8|5094.24|5094.24|5099.19|5099.19|5094.01|5094.01|0
1596623100000|2020-08-05 10:25:00|5094.12|5094.12|5094.86|5094.86|5096.35|5096.35|5093.5|5093.5|0
1596623400000|2020-08-05 10:30:00|5094.63|5094.63|5098.14|5098.14|5099.09|5099.09|5094.63|5094.63|0
1596623700000|2020-08-05 10:35:00|5097.97|5097.97|5099.68|5099.68|5100.35|5100.35|5097.78|5097.78|0
1596624000000|2020-08-05 10:40:00|5099.57|5099.57|5096.07|5096.07|5100.29|5100.29|5096.07|5096.07|0
1596624300000|2020-08-05 10:45:00|5096.3|5096.3|5093.01|5093.01|5096.3|5096.3|5093.01|5093.01|0
1596624600000|2020-08-05 10:50:00|5093.06|5093.06|5096.48|5096.48|5097.16|5097.16|5092.31|5092.31|0
1596624900000|2020-08-05 10:55:00|5097.16|5097.16|5105.73|5105.73|5106.42|5106.42|5097.16|5097.16|0
1596625200000|2020-08-05 11:00:00|5106.35|5106.35|5100.63|5100.63|5107.59|5107.59|5100.63|5100.63|0
1596625500000|2020-08-05 11:05:00|5098.56|5098.56|5094.57|5094.57|5098.56|5098.56|5094.57|5094.57|0
1596625800000|2020-08-05 11:10:00|5094.7|5094.7|5092.72|5092.72|5094.7|5094.7|5090.48|5090.48|0
1596626100000|2020-08-05 11:15:00|5092.59|5092.59|5088.86|5088.86|5092.59|5092.59|5088.86|5088.86|0
1596626400000|2020-08-05 11:20:00|5089.55|5089.55|5087.94|5087.94|5090.52|5090.52|5087.94|5087.94|0
1596626700000|2020-08-05 11:25:00|5087.73|5087.73|5088.8|5088.8|5090.82|5090.82|5086.03|5086.03|0
1596627000000|2020-08-05 11:30:00|5089.25|5089.25|5091.7|5091.7|5091.7|5091.7|5087.89|5087.89|0
1596627300000|2020-08-05 11:35:00|5092.1|5092.1|5085.23|5085.23|5092.79|5092.79|5084.84|5084.84|0
1596627600000|2020-08-05 11:40:00|5085.12|5085.12|5084.42|5084.42|5086.19|5086.19|5083.5|5083.5|0
1596627900000|2020-08-05 11:45:00|5084.28|5084.28|5080.69|5080.69|5085.22|5085.22|5080.08|5080.08|0
1596628200000|2020-08-05 11:50:00|5080.43|5080.43|5083.6|5083.6|5083.6|5083.6|5080.43|5080.43|0
1596628500000|2020-08-05 11:55:00|5082.23|5082.23|5079.95|5079.95|5082.23|5082.23|5079.51|5079.51|0
1596628800000|2020-08-05 12:00:00|5081.33|5081.33|5080.77|5080.77|5081.59|5081.59|5077.37|5077.37|0
1596629100000|2020-08-05 12:05:00|5080.91|5080.91|5087.12|5087.12|5087.33|5087.33|5080.91|5080.91|0
1596629400000|2020-08-05 12:10:00|5087.18|5087.18|5087.09|5087.09|5089.02|5089.02|5086.77|5086.77|0
1596629700000|2020-08-05 12:15:00|5087.23|5087.23|5080.63|5080.63|5087.36|5087.36|5079.15|5079.15|0
1596630000000|2020-08-05 12:20:00|5080.36|5080.36|5080.53|5080.53|5082.2|5082.2|5079.04|5079.04|0
1596630300000|2020-08-05 12:25:00|5080.39|5080.39|5080.88|5080.88|5081.38|5081.38|5079.48|5079.48|0
1596630600000|2020-08-05 12:30:00|5081.12|5081.12|5077.76|5077.76|5081.12|5081.12|5076.63|5076.63|0
1596630900000|2020-08-05 12:35:00|5078.66|5078.66|5081.77|5081.77|5081.77|5081.77|5078.02|5078.02|0
1596631200000|2020-08-05 12:40:00|5082.46|5082.46|5081.52|5081.52|5083.38|5083.38|5080.57|5080.57|0
1596631500000|2020-08-05 12:45:00|5081.78|5081.78|5079.46|5079.46|5082.68|5082.68|5078.74|5078.74|0
1596631800000|2020-08-05 12:50:00|5079.73|5079.73|5078.98|5078.98|5079.86|5079.86|5077.82|5077.82|0
1596632100000|2020-08-05 12:55:00|5078.29|5078.29|5077.38|5077.38|5080.45|5080.45|5077.38|5077.38|0
1596632400000|2020-08-05 13:00:00|5077.61|5077.61|5072.45|5072.45|5077.61|5077.61|5070|5070|0
1596632700000|2020-08-05 13:05:00|5073.14|5073.14|5068.51|5068.51|5073.82|5073.82|5066.98|5066.98|0
1596633000000|2020-08-05 13:10:00|5067.82|5067.82|5064.12|5064.12|5067.82|5067.82|5064.12|5064.12|0
1596633300000|2020-08-05 13:15:00|5063.43|5063.43|5060.82|5060.82|5063.66|5063.66|5058.76|5058.76|0
1596633600000|2020-08-05 13:20:00|5060.13|5060.13|5057.7|5057.7|5060.78|5060.78|5057.7|5057.7|0
1596633900000|2020-08-05 13:25:00|5058.39|5058.39|5060.11|5060.11|5061.93|5061.93|5058.39|5058.39|0
1596634200000|2020-08-05 13:30:00|5060.8|5060.8|5051.77|5051.77|5068.1|5068.1|5046.73|5046.73|0
1596634500000|2020-08-05 13:35:00|5052.73|5052.73|5050.39|5050.39|5057.48|5057.48|5050.39|5050.39|0
1596634800000|2020-08-05 13:40:00|5051.77|5051.77|5043.02|5043.02|5051.77|5051.77|5043.02|5043.02|0
1596635100000|2020-08-05 13:45:00|5043.71|5043.71|5040.25|5040.25|5045.39|5045.39|5040.04|5040.04|0
1596635400000|2020-08-05 13:50:00|5040.45|5040.45|5041.24|5041.24|5043.82|5043.82|5039.13|5039.13|0
1596635700000|2020-08-05 13:55:00|5041.92|5041.92|5045.7|5045.7|5046.87|5046.87|5041.54|5041.54|0
1596636000000|2020-08-05 14:00:00|5045.97|5045.97|5044.72|5044.72|5049.09|5049.09|5043.52|5043.52|0
1596636300000|2020-08-05 14:05:00|5045.41|5045.41|5039.55|5039.55|5045.43|5045.43|5038.31|5038.31|0
1596636600000|2020-08-05 14:10:00|5040.37|5040.37|5034.03|5034.03|5040.58|5040.58|5033.23|5033.23|0
1596636900000|2020-08-05 14:15:00|5033.76|5033.76|5031.49|5031.49|5036.3|5036.3|5031.49|5031.49|0
1596637200000|2020-08-05 14:20:00|5030.94|5030.94|5027.19|5027.19|5030.94|5030.94|5024.34|5024.34|0
1596637500000|2020-08-05 14:25:00|5027.13|5027.13|5026.44|5026.44|5028|5028|5025.64|5025.64|0
1596637800000|2020-08-05 14:30:00|5025.75|5025.75|5021.08|5021.08|5026.51|5026.51|5021.08|5021.08|0
1596638100000|2020-08-05 14:35:00|5020.28|5020.28|5011.9|5011.9|5020.28|5020.28|5008.82|5008.82|0
1596638400000|2020-08-05 14:40:00|5012.17|5012.17|5010.52|5010.52|5013.81|5013.81|5008.64|5008.64|0
1596638700000|2020-08-05 14:45:00|5009.84|5009.84|5010.85|5010.85|5013.05|5013.05|5008.88|5008.88|0
1596639000000|2020-08-05 14:50:00|5010.16|5010.16|5008.81|5008.81|5010.28|5010.28|5003.09|5003.09|0
1596639300000|2020-08-05 14:55:00|5008.87|5008.87|5010.63|5010.63|5013.48|5013.48|5004.88|5004.88|0
1596639600000|2020-08-05 15:00:00|5010.69|5010.69|5006.39|5006.39|5014.18|5014.18|5006.39|5006.39|0
1596639900000|2020-08-05 15:05:00|5005.71|5005.71|5007.46|5007.46|5008.09|5008.09|5004.45|5004.45|0
1596640200000|2020-08-05 15:10:00|5007.73|5007.73|5010.22|5010.22|5010.91|5010.91|5002.69|5002.69|0
1596640500000|2020-08-05 15:15:00|5010.28|5010.28|5008.84|5008.84|5012.47|5012.47|5007.85|5007.85|0
1596640800000|2020-08-05 15:20:00|5009.07|5009.07|5006.64|5006.64|5009.81|5009.81|5006.17|5006.17|0
1596641100000|2020-08-05 15:25:00|5007.33|5007.33|5006.47|5006.47|5010.85|5010.85|5004.44|5004.44|0
1596698100000|2020-08-06 07:15:00|4952.74|4952.74|4959.3|4959.3|4959.3|4959.3|4949.99|4949.99|0
1596698400000|2020-08-06 07:20:00|4959.03|4959.03|4955.71|4955.71|4962.47|4962.47|4953.63|4953.63|0
1596698700000|2020-08-06 07:25:00|4957.77|4957.77|4969|4969|4969|4969|4955.86|4955.86|0
1596699000000|2020-08-06 07:30:00|4968.73|4968.73|4971.14|4971.14|4974.42|4974.42|4967.33|4967.33|0
1596699300000|2020-08-06 07:35:00|4971.54|4971.54|4987.05|4987.05|4987.29|4987.29|4971.54|4971.54|0
1596699600000|2020-08-06 07:40:00|4986.94|4986.94|4979.37|4979.37|4986.94|4986.94|4978.97|4978.97|0
1596699900000|2020-08-06 07:45:00|4981.44|4981.44|4987.5|4987.5|4992.94|4992.94|4980.98|4980.98|0
1596700200000|2020-08-06 07:50:00|4987.74|4987.74|4984.66|4984.66|4987.79|4987.79|4981.57|4981.57|0
1596700500000|2020-08-06 07:55:00|4983.29|4983.29|4979.4|4979.4|4984.89|4984.89|4978.01|4978.01|0
1596700800000|2020-08-06 08:00:00|4979.14|4979.14|4963.98|4963.98|4979.37|4979.37|4963.92|4963.92|0
1596701100000|2020-08-06 08:05:00|4963.44|4963.44|4959.39|4959.39|4964.33|4964.33|4956.01|4956.01|0
1596701400000|2020-08-06 08:10:00|4959.86|4959.86|4956.71|4956.71|4959.86|4959.86|4955.11|4955.11|0
1596701700000|2020-08-06 08:15:00|4956.03|4956.03|4948.72|4948.72|4956.03|4956.03|4944.93|4944.93|0
1596702000000|2020-08-06 08:20:00|4948.3|4948.3|4948.49|4948.49|4952.9|4952.9|4943.73|4943.73|0
1596702300000|2020-08-06 08:25:00|4949.43|4949.43|4942.21|4942.21|4950.11|4950.11|4940.95|4940.95|0
1596702600000|2020-08-06 08:30:00|4940.83|4940.83|4934.15|4934.15|4943.58|4943.58|4934.15|4934.15|0
1596702900000|2020-08-06 08:35:00|4933.91|4933.91|4931.49|4931.49|4933.91|4933.91|4929.94|4929.94|0
1596703200000|2020-08-06 08:40:00|4932.22|4932.22|4931.54|4931.54|4932.49|4932.49|4925.87|4925.87|0
1596703500000|2020-08-06 08:45:00|4931.65|4931.65|4929.75|4929.75|4935.52|4935.52|4929.06|4929.06|0
1596703800000|2020-08-06 08:50:00|4929.06|4929.06|4935.05|4935.05|4935.05|4935.05|4928.11|4928.11|0
1596704100000|2020-08-06 08:55:00|4936.66|4936.66|4934.19|4934.19|4938.31|4938.31|4934.19|4934.19|0
1596704400000|2020-08-06 09:00:00|4933.96|4933.96|4934.62|4934.62|4936.27|4936.27|4933.96|4933.96|0
1596704700000|2020-08-06 09:05:00|4933.24|4933.24|4933.06|4933.06|4934.49|4934.49|4932.54|4932.54|0
1596705000000|2020-08-06 09:10:00|4932.59|4932.59|4931.06|4931.06|4932.59|4932.59|4929|4929|0
1596705300000|2020-08-06 09:15:00|4930.66|4930.66|4928.02|4928.02|4932.89|4932.89|4928.02|4928.02|0
1596705600000|2020-08-06 09:20:00|4927.33|4927.33|4926.39|4926.39|4927.33|4927.33|4922.73|4922.73|0
1596705900000|2020-08-06 09:25:00|4926.8|4926.8|4924.93|4924.93|4928.06|4928.06|4923.97|4923.97|0
1596706200000|2020-08-06 09:30:00|4925.16|4925.16|4923.53|4923.53|4926|4926|4922.61|4922.61|0
1596706500000|2020-08-06 09:35:00|4924.22|4924.22|4928.21|4928.21|4928.21|4928.21|4924.08|4924.08|0
1596706800000|2020-08-06 09:40:00|4928.42|4928.42|4929.18|4929.18|4932.81|4932.81|4928.42|4928.42|0
1596707100000|2020-08-06 09:45:00|4930.55|4930.55|4928.48|4928.48|4931.15|4931.15|4927.45|4927.45|0
1596707400000|2020-08-06 09:50:00|4927.11|4927.11|4929.65|4929.65|4931.24|4931.24|4927.11|4927.11|0
1596707700000|2020-08-06 09:55:00|4930.34|4930.34|4935.72|4935.72|4935.72|4935.72|4930.34|4930.34|0
1596708000000|2020-08-06 10:00:00|4935.99|4935.99|4939.4|4939.4|4939.4|4939.4|4935.99|4935.99|0
1596708300000|2020-08-06 10:05:00|4939.64|4939.64|4936.89|4936.89|4939.64|4939.64|4936.89|4936.89|0
1596708600000|2020-08-06 10:10:00|4936.83|4936.83|4931.25|4931.25|4937.24|4937.24|4930.57|4930.57|0
1596708900000|2020-08-06 10:15:00|4931.93|4931.93|4933.72|4933.72|4934.53|4934.53|4931.93|4931.93|0
1596709200000|2020-08-06 10:20:00|4934.41|4934.41|4932.84|4932.84|4935.11|4935.11|4932.84|4932.84|0
1596709500000|2020-08-06 10:25:00|4932.61|4932.61|4926.24|4926.24|4932.61|4932.61|4926.24|4926.24|0
1596709800000|2020-08-06 10:30:00|4926.93|4926.93|4918.12|4918.12|4926.93|4926.93|4918.12|4918.12|0
1596710100000|2020-08-06 10:35:00|4917.99|4917.99|4914.88|4914.88|4919.63|4919.63|4912.72|4912.72|0
1596710400000|2020-08-06 10:40:00|4914.58|4914.58|4912.84|4912.84|4914.58|4914.58|4908.78|4908.78|0
1596710700000|2020-08-06 10:45:00|4913.53|4913.53|4909.99|4909.99|4913.53|4913.53|4907.36|4907.36|0
1596711000000|2020-08-06 10:50:00|4909.59|4909.59|4904.06|4904.06|4909.59|4909.59|4903.24|4903.24|0
1596711300000|2020-08-06 10:55:00|4902.66|4902.66|4890.54|4890.54|4902.66|4902.66|4889.77|4889.77|0
1596711600000|2020-08-06 11:00:00|4891.15|4891.15|4886.58|4886.58|4891.15|4891.15|4885.89|4885.89|0
1596711900000|2020-08-06 11:05:00|4885.89|4885.89|4885.68|4885.68|4886.94|4886.94|4883.94|4883.94|0
1596712200000|2020-08-06 11:10:00|4885.45|4885.45|4886.59|4886.59|4887.1|4887.1|4882.97|4882.97|0
1596712500000|2020-08-06 11:15:00|4886.41|4886.41|4892.6|4892.6|4893.98|4893.98|4885.99|4885.99|0
1596712800000|2020-08-06 11:20:00|4891.91|4891.91|4892.79|4892.79|4894.58|4894.58|4889.98|4889.98|0
1596713100000|2020-08-06 11:25:00|4892.39|4892.39|4899.86|4899.86|4899.86|4899.86|4891.7|4891.7|0
1596713400000|2020-08-06 11:30:00|4899.97|4899.97|4907.86|4907.86|4910.44|4910.44|4899.97|4899.97|0
1596713700000|2020-08-06 11:35:00|4907.92|4907.92|4912|4912|4913.85|4913.85|4907.56|4907.56|0
1596714000000|2020-08-06 11:40:00|4911.05|4911.05|4902.26|4902.26|4911.05|4911.05|4902.26|4902.26|0
1596714300000|2020-08-06 11:45:00|4903.63|4903.63|4896.78|4896.78|4903.88|4903.88|4896.61|4896.61|0
1596714600000|2020-08-06 11:50:00|4896.55|4896.55|4897.5|4897.5|4898.47|4898.47|4893.8|4893.8|0
1596714900000|2020-08-06 11:55:00|4895.44|4895.44|4892.79|4892.79|4896.24|4896.24|4892.62|4892.62|0
1596715200000|2020-08-06 12:00:00|4892.73|4892.73|4895.69|4895.69|4895.75|4895.75|4890.06|4890.06|0
1596715500000|2020-08-06 12:05:00|4895.17|4895.17|4906.72|4906.72|4906.72|4906.72|4894.35|4894.35|0
1596715800000|2020-08-06 12:10:00|4906.03|4906.03|4903.79|4903.79|4906.24|4906.24|4902.76|4902.76|0
1596716100000|2020-08-06 12:15:00|4903.1|4903.1|4907.15|4907.15|4907.15|4907.15|4903.1|4903.1|0
1596716400000|2020-08-06 12:20:00|4907.85|4907.85|4903.78|4903.78|4908.9|4908.9|4903.78|4903.78|0
1596716700000|2020-08-06 12:25:00|4903.72|4903.72|4902.88|4902.88|4903.72|4903.72|4899.54|4899.54|0
1596717000000|2020-08-06 12:30:00|4903.35|4903.35|4907.4|4907.4|4909.13|4909.13|4902.95|4902.95|0
1596717300000|2020-08-06 12:35:00|4907.8|4907.8|4914.4|4914.4|4914.4|4914.4|4907.8|4907.8|0
1596717600000|2020-08-06 12:40:00|4915.09|4915.09|4921.61|4921.61|4924.36|4924.36|4915.09|4915.09|0
1596717900000|2020-08-06 12:45:00|4921.5|4921.5|4916.57|4916.57|4922.45|4922.45|4916.29|4916.29|0
1596718200000|2020-08-06 12:50:00|4916.52|4916.52|4923.11|4923.11|4924.36|4924.36|4916.52|4916.52|0
1596718500000|2020-08-06 12:55:00|4922.43|4922.43|4923.61|4923.61|4923.61|4923.61|4920.34|4920.34|0
1596718800000|2020-08-06 13:00:00|4923.74|4923.74|4923.04|4923.04|4924.37|4924.37|4921.9|4921.9|0
1596719100000|2020-08-06 13:05:00|4923.73|4923.73|4926.34|4926.34|4926.34|4926.34|4922.68|4922.68|0
1596719400000|2020-08-06 13:10:00|4926.23|4926.23|4929.03|4929.03|4929.72|4929.72|4925.6|4925.6|0
1596719700000|2020-08-06 13:15:00|4928.92|4928.92|4920.05|4920.05|4928.92|4928.92|4920.05|4920.05|0
1596720000000|2020-08-06 13:20:00|4920.18|4920.18|4918.36|4918.36|4921.6|4921.6|4918.15|4918.15|0
1596720300000|2020-08-06 13:25:00|4917.79|4917.79|4914.26|4914.26|4920.1|4920.1|4914.26|4914.26|0
1596720600000|2020-08-06 13:30:00|4913.58|4913.58|4915.6|4915.6|4919.24|4919.24|4911.4|4911.4|0
1596720900000|2020-08-06 13:35:00|4916.98|4916.98|4908.57|4908.57|4919.59|4919.59|4908.57|4908.57|0
1596721200000|2020-08-06 13:40:00|4907.88|4907.88|4910.01|4910.01|4912.22|4912.22|4907.88|4907.88|0
1596721500000|2020-08-06 13:45:00|4910.12|4910.12|4917.2|4917.2|4917.66|4917.66|4908.58|4908.58|0
1596721800000|2020-08-06 13:50:00|4917.77|4917.77|4921.06|4921.06|4921.06|4921.06|4914.85|4914.85|0
1596722100000|2020-08-06 13:55:00|4920.72|4920.72|4926.64|4926.64|4926.77|4926.77|4919.34|4919.34|0
1596722400000|2020-08-06 14:00:00|4926.75|4926.75|4929.66|4929.66|4930.35|4930.35|4924.94|4924.94|0
1596722700000|2020-08-06 14:05:00|4928.98|4928.98|4940.97|4940.97|4940.97|4940.97|4928.98|4928.98|0
1596723000000|2020-08-06 14:10:00|4941.02|4941.02|4945.02|4945.02|4945.02|4945.02|4939.55|4939.55|0
1596723300000|2020-08-06 14:15:00|4944.79|4944.79|4946.28|4946.28|4947.5|4947.5|4942.72|4942.72|0
1596723600000|2020-08-06 14:20:00|4946.68|4946.68|4943.72|4943.72|4947.08|4947.08|4943.27|4943.27|0
1596723900000|2020-08-06 14:25:00|4943.04|4943.04|4953.14|4953.14|4953.14|4953.14|4942.87|4942.87|0
1596724200000|2020-08-06 14:30:00|4953.35|4953.35|4962.21|4962.21|4962.44|4962.44|4951.97|4951.97|0
1596724500000|2020-08-06 14:35:00|4962.27|4962.27|4954.87|4954.87|4963.9|4963.9|4952.94|4952.94|0
1596724800000|2020-08-06 14:40:00|4955.04|4955.04|4946.47|4946.47|4957.24|4957.24|4946.47|4946.47|0
1596725100000|2020-08-06 14:45:00|4947.84|4947.84|4950.22|4950.22|4950.91|4950.91|4947.84|4947.84|0
1596725400000|2020-08-06 14:50:00|4949.99|4949.99|4957.67|4957.67|4957.67|4957.67|4948.04|4948.04|0
1596725700000|2020-08-06 14:55:00|4957.61|4957.61|4955.78|4955.78|4958.31|4958.31|4955.78|4955.78|0
1596726000000|2020-08-06 15:00:00|4955.84|4955.84|4953.88|4953.88|4956.64|4956.64|4950.9|4950.9|0
1596726300000|2020-08-06 15:05:00|4954.57|4954.57|4962.19|4962.19|4962.2|4962.2|4954.27|4954.27|0
1596726600000|2020-08-06 15:10:00|4962.88|4962.88|4960.99|4960.99|4962.88|4962.88|4959.88|4959.88|0
1596726900000|2020-08-06 15:15:00|4961.1|4961.1|4961.17|4961.17|4961.71|4961.71|4957.78|4957.78|0
1596727200000|2020-08-06 15:20:00|4960.93|4960.93|4963.29|4963.29|4964.71|4964.71|4960.18|4960.18|0
1596727500000|2020-08-06 15:25:00|4963.09|4963.09|4963.35|4963.35|4963.48|4963.48|4960.27|4960.27|0
1596784500000|2020-08-07 07:15:00|4972.62|4972.62|4971.55|4971.55|4975.18|4975.18|4970.59|4970.59|0
1596784800000|2020-08-07 07:20:00|4970.86|4970.86|4982.83|4982.83|4982.83|4982.83|4969.74|4969.74|0
1596785100000|2020-08-07 07:25:00|4980.76|4980.76|4974.8|4974.8|4980.76|4980.76|4972.26|4972.26|0
1596785400000|2020-08-07 07:30:00|4974.54|4974.54|4971.66|4971.66|4982.23|4982.23|4971.66|4971.66|0
1596785700000|2020-08-07 07:35:00|4973.03|4973.03|4968|4968|4973.72|4973.72|4967.42|4967.42|0
1596786000000|2020-08-07 07:40:00|4968.68|4968.68|4969.97|4969.97|4971.61|4971.61|4968.68|4968.68|0
1596786300000|2020-08-07 07:45:00|4969.7|4969.7|4966.35|4966.35|4972.57|4972.57|4966.05|4966.05|0
1596786600000|2020-08-07 07:50:00|4966.12|4966.12|4971.15|4971.15|4973.84|4973.84|4966.12|4966.12|0
1596786900000|2020-08-07 07:55:00|4967.02|4967.02|4973.89|4973.89|4973.89|4973.89|4964.98|4964.98|0
1596787200000|2020-08-07 08:00:00|4973.2|4973.2|4973.83|4973.83|4976.72|4976.72|4973.2|4973.2|0
1596787500000|2020-08-07 08:05:00|4974.51|4974.51|4973.57|4973.57|4976.49|4976.49|4973.57|4973.57|0
1596787800000|2020-08-07 08:10:00|4974.26|4974.26|4966.37|4966.37|4974.26|4974.26|4965.68|4965.68|0
1596788100000|2020-08-07 08:15:00|4966.48|4966.48|4964.85|4964.85|4966.86|4966.86|4963.24|4963.24|0
1596788400000|2020-08-07 08:20:00|4964.62|4964.62|4964.5|4964.5|4966.93|4966.93|4964.24|4964.24|0
1596788700000|2020-08-07 08:25:00|4963.99|4963.99|4963.02|4963.02|4965.25|4965.25|4961.45|4961.45|0
1596789000000|2020-08-07 08:30:00|4963.19|4963.19|4960.17|4960.17|4963.24|4963.24|4960.17|4960.17|0
1596789300000|2020-08-07 08:35:00|4959.48|4959.48|4958.02|4958.02|4959.96|4959.96|4956.34|4956.34|0
1596789600000|2020-08-07 08:40:00|4956.64|4956.64|4956.1|4956.1|4959.77|4959.77|4955.26|4955.26|0
1596789900000|2020-08-07 08:45:00|4957.19|4957.19|4954.76|4954.76|4957.19|4957.19|4952.9|4952.9|0
1596790200000|2020-08-07 08:50:00|4954.87|4954.87|4956.18|4956.18|4956.87|4956.87|4954.46|4954.46|0
1596790500000|2020-08-07 08:55:00|4956.39|4956.39|4955.03|4955.03|4957|4957|4955.03|4955.03|0
1596790800000|2020-08-07 09:00:00|4954.35|4954.35|4944.78|4944.78|4954.35|4954.35|4944.21|4944.21|0
1596791100000|2020-08-07 09:05:00|4943.41|4943.41|4936.04|4936.04|4943.41|4943.41|4936.04|4936.04|0
1596791400000|2020-08-07 09:10:00|4936.73|4936.73|4928.25|4928.25|4937.59|4937.59|4926.88|4926.88|0
1596791700000|2020-08-07 09:15:00|4927.84|4927.84|4934.05|4934.05|4935.94|4935.94|4925.5|4925.5|0
1596792000000|2020-08-07 09:20:00|4933.36|4933.36|4940.06|4940.06|4940.06|4940.06|4933.36|4933.36|0
1596792300000|2020-08-07 09:25:00|4938.69|4938.69|4936.05|4936.05|4938.69|4938.69|4932.88|4932.88|0
1596792600000|2020-08-07 09:30:00|4935.76|4935.76|4943.68|4943.68|4943.68|4943.68|4933.71|4933.71|0
1596792900000|2020-08-07 09:35:00|4943.28|4943.28|4950.05|4950.05|4950.05|4950.05|4943.28|4943.28|0
1596793200000|2020-08-07 09:40:00|4949.93|4949.93|4946.63|4946.63|4949.93|4949.93|4946.57|4946.57|0
1596793500000|2020-08-07 09:45:00|4946.09|4946.09|4942.85|4942.85|4946.26|4946.26|4942.85|4942.85|0
1596793800000|2020-08-07 09:50:00|4942.64|4942.64|4943.54|4943.54|4943.82|4943.82|4940.21|4940.21|0
1596794100000|2020-08-07 09:55:00|4943.3|4943.3|4937.58|4937.58|4943.54|4943.54|4937.58|4937.58|0
1596794400000|2020-08-07 10:00:00|4937.52|4937.52|4936.67|4936.67|4938.66|4938.66|4935.92|4935.92|0
1596794700000|2020-08-07 10:05:00|4936.56|4936.56|4933.49|4933.49|4938.59|4938.59|4932.8|4932.8|0
1596795000000|2020-08-07 10:10:00|4933.6|4933.6|4936.07|4936.07|4936.07|4936.07|4931.64|4931.64|0
1596795300000|2020-08-07 10:15:00|4938.82|4938.82|4939.06|4939.06|4942.76|4942.76|4937.45|4937.45|0
1596795600000|2020-08-07 10:20:00|4939.3|4939.3|4944.32|4944.32|4946.97|4946.97|4938.61|4938.61|0
1596795900000|2020-08-07 10:25:00|4943.92|4943.92|4937.21|4937.21|4943.92|4943.92|4936.52|4936.52|0
1596796200000|2020-08-07 10:30:00|4937.47|4937.47|4939.75|4939.75|4939.75|4939.75|4937.24|4937.24|0
1596796500000|2020-08-07 10:35:00|4939.89|4939.89|4938.1|4938.1|4940.04|4940.04|4935.54|4935.54|0
1596796800000|2020-08-07 10:40:00|4937.41|4937.41|4935.55|4935.55|4939.09|4939.09|4935.55|4935.55|0
1596797100000|2020-08-07 10:45:00|4935.28|4935.28|4932.11|4932.11|4935.28|4935.28|4932.11|4932.11|0
1596797400000|2020-08-07 10:50:00|4932.34|4932.34|4930.42|4930.42|4932.54|4932.54|4928.95|4928.95|0
1596797700000|2020-08-07 10:55:00|4930.63|4930.63|4930.37|4930.37|4932.33|4932.33|4929.4|4929.4|0
1596798000000|2020-08-07 11:00:00|4929.21|4929.21|4929.16|4929.16|4930.61|4930.61|4926.19|4926.19|0
1596798300000|2020-08-07 11:05:00|4931.22|4931.22|4929.57|4929.57|4931.9|4931.9|4928.44|4928.44|0
1596798600000|2020-08-07 11:10:00|4929.84|4929.84|4930.27|4930.27|4931.29|4931.29|4929.73|4929.73|0
1596798900000|2020-08-07 11:15:00|4929.58|4929.58|4932.99|4932.99|4932.99|4932.99|4929.58|4929.58|0
1596799200000|2020-08-07 11:20:00|4933.23|4933.23|4927.44|4927.44|4935.33|4935.33|4923.11|4923.11|0
1596799500000|2020-08-07 11:25:00|4927.32|4927.32|4927.61|4927.61|4931.96|4931.96|4927.32|4927.32|0
1596799800000|2020-08-07 11:30:00|4928.3|4928.3|4927.51|4927.51|4929.25|4929.25|4927.51|4927.51|0
1596800100000|2020-08-07 11:35:00|4927.74|4927.74|4924.26|4924.26|4927.91|4927.91|4923.34|4923.34|0
1596800400000|2020-08-07 11:40:00|4924.95|4924.95|4922.23|4922.23|4924.95|4924.95|4921.43|4921.43|0
1596800700000|2020-08-07 11:45:00|4922.35|4922.35|4922.5|4922.5|4923.86|4923.86|4922.19|4922.19|0
1596801000000|2020-08-07 11:50:00|4922.44|4922.44|4923.2|4923.2|4923.43|4923.43|4920.4|4920.4|0
1596801300000|2020-08-07 11:55:00|4923.34|4923.34|4922.71|4922.71|4925.26|4925.26|4922.71|4922.71|0
1596801600000|2020-08-07 12:00:00|4923.24|4923.24|4919.81|4919.81|4923.24|4923.24|4919.12|4919.12|0
1596801900000|2020-08-07 12:05:00|4920.5|4920.5|4918.23|4918.23|4921.14|4921.14|4917.91|4917.91|0
1596802200000|2020-08-07 12:10:00|4917.55|4917.55|4918.47|4918.47|4918.56|4918.56|4917.55|4917.55|0
1596802500000|2020-08-07 12:15:00|4917.78|4917.78|4919.9|4919.9|4919.9|4919.9|4916.92|4916.92|0
1596802800000|2020-08-07 12:20:00|4919.21|4919.21|4920.87|4920.87|4921.04|4921.04|4917.54|4917.54|0
1596803100000|2020-08-07 12:25:00|4920.98|4920.98|4919.35|4919.35|4921.39|4921.39|4918.66|4918.66|0
1596803400000|2020-08-07 12:30:00|4920.68|4920.68|4924.6|4924.6|4928.1|4928.1|4920.68|4920.68|0
1596803700000|2020-08-07 12:35:00|4925.28|4925.28|4927.04|4927.04|4928.96|4928.96|4924.72|4924.72|0
1596804000000|2020-08-07 12:40:00|4926.9|4926.9|4925.87|4925.87|4929.71|4929.71|4925.76|4925.76|0
1596804300000|2020-08-07 12:45:00|4925.18|4925.18|4921.96|4921.96|4925.62|4925.62|4921.96|4921.96|0
1596804600000|2020-08-07 12:50:00|4921.67|4921.67|4919.04|4919.04|4921.67|4921.67|4917|4917|0
1596804900000|2020-08-07 12:55:00|4919.28|4919.28|4925.85|4925.85|4925.85|4925.85|4919.28|4919.28|0
1596805200000|2020-08-07 13:00:00|4925.79|4925.79|4920.08|4920.08|4925.79|4925.79|4919.86|4919.86|0
1596805500000|2020-08-07 13:05:00|4920.77|4920.77|4920.27|4920.27|4920.77|4920.77|4916.26|4916.26|0
1596805800000|2020-08-07 13:10:00|4920.15|4920.15|4921.97|4921.97|4922.5|4922.5|4917.21|4917.21|0
1596806100000|2020-08-07 13:15:00|4921.84|4921.84|4922.03|4922.03|4922.08|4922.08|4919.91|4919.91|0
1596806400000|2020-08-07 13:20:00|4921.63|4921.63|4924.15|4924.15|4924.15|4924.15|4921|4921|0
1596806700000|2020-08-07 13:25:00|4924.81|4924.81|4929.32|4929.32|4930.01|4930.01|4923.33|4923.33|0
1596807000000|2020-08-07 13:30:00|4928.63|4928.63|4945.38|4945.38|4947.1|4947.1|4928.63|4928.63|0
1596807300000|2020-08-07 13:35:00|4945.32|4945.32|4950.53|4950.53|4952.66|4952.66|4945.32|4945.32|0
1596807600000|2020-08-07 13:40:00|4950.74|4950.74|4953.47|4953.47|4955.01|4955.01|4950.51|4950.51|0
1596807900000|2020-08-07 13:45:00|4954.15|4954.15|4955.2|4955.2|4964.33|4964.33|4954.15|4954.15|0
1596808200000|2020-08-07 13:50:00|4955.46|4955.46|4957.55|4957.55|4958.26|4958.26|4953.12|4953.12|0
1596808500000|2020-08-07 13:55:00|4956.87|4956.87|4959.11|4959.11|4961.08|4961.08|4956.87|4956.87|0
1596808800000|2020-08-07 14:00:00|4959.05|4959.05|4959.07|4959.07|4959.07|4959.07|4954.91|4954.91|0
1596809100000|2020-08-07 14:05:00|4959.25|4959.25|4960.08|4960.08|4961.43|4961.43|4958.03|4958.03|0
1596809400000|2020-08-07 14:10:00|4960.35|4960.35|4960.29|4960.29|4962.21|4962.21|4958.57|4958.57|0
1596809700000|2020-08-07 14:15:00|4960.8|4960.8|4960.72|4960.72|4965.79|4965.79|4959.92|4959.92|0
1596810000000|2020-08-07 14:20:00|4960.78|4960.78|4957.13|4957.13|4960.9|4960.9|4956.73|4956.73|0
1596810300000|2020-08-07 14:25:00|4957.82|4957.82|4958.28|4958.28|4958.28|4958.28|4954.98|4954.98|0
1596810600000|2020-08-07 14:30:00|4958.97|4958.97|4970.84|4970.84|4970.84|4970.84|4958.97|4958.97|0
1596810900000|2020-08-07 14:35:00|4971.53|4971.53|4971.29|4971.29|4974.86|4974.86|4969.24|4969.24|0
1596811200000|2020-08-07 14:40:00|4971.15|4971.15|4973.83|4973.83|4974.21|4974.21|4969.47|4969.47|0
1596811500000|2020-08-07 14:45:00|4974.1|4974.1|4979.68|4979.68|4979.68|4979.68|4974.1|4974.1|0
1596811800000|2020-08-07 14:50:00|4979.62|4979.62|4981.41|4981.41|4985.81|4985.81|4979.62|4979.62|0
1596812100000|2020-08-07 14:55:00|4981.64|4981.64|4973.94|4973.94|4982.15|4982.15|4973.83|4973.83|0
1596812400000|2020-08-07 15:00:00|4974.63|4974.63|4973.39|4973.39|4977.93|4977.93|4973.33|4973.33|0
1596812700000|2020-08-07 15:05:00|4972.98|4972.98|4975.72|4975.72|4976.12|4976.12|4969.57|4969.57|0
1596813000000|2020-08-07 15:10:00|4975.95|4975.95|4975.1|4975.1|4979.32|4979.32|4972.86|4972.86|0
1596813300000|2020-08-07 15:15:00|4975.21|4975.21|4976.24|4976.24|4976.82|4976.82|4973.32|4973.32|0
1596813600000|2020-08-07 15:20:00|4976.38|4976.38|4980.55|4980.55|4983.06|4983.06|4976.38|4976.38|0
1596813900000|2020-08-07 15:25:00|4980.42|4980.42|4975.02|4975.02|4981.75|4981.75|4973.65|4973.65|0
1597043700000|2020-08-10 07:15:00|5003.75|5003.75|5015.56|5015.56|5019.01|5019.01|5003.06|5003.06|0
1597044000000|2020-08-10 07:20:00|5014.74|5014.74|5022.45|5022.45|5024.39|5024.39|5012.79|5012.79|0
1597044300000|2020-08-10 07:25:00|5022.62|5022.62|5022.48|5022.48|5025.77|5025.77|5020.01|5020.01|0
1597044600000|2020-08-10 07:30:00|5022.02|5022.02|5018.36|5018.36|5026.15|5026.15|5017.82|5017.82|0
1597044900000|2020-08-10 07:35:00|5018.63|5018.63|5014.95|5014.95|5019.26|5019.26|5012.47|5012.47|0
1597045200000|2020-08-10 07:40:00|5015.64|5015.64|5009.93|5009.93|5016.33|5016.33|5008.09|5008.09|0
1597045500000|2020-08-10 07:45:00|5010.34|5010.34|5013.48|5013.48|5014.67|5014.67|5010.34|5010.34|0
1597045800000|2020-08-10 07:50:00|5016.92|5016.92|5007.7|5007.7|5018.44|5018.44|5007.58|5007.58|0
1597046100000|2020-08-10 07:55:00|5007.01|5007.01|5012.45|5012.45|5013.83|5013.83|5006.31|5006.31|0
1597046400000|2020-08-10 08:00:00|5011.77|5011.77|5009.93|5009.93|5013.73|5013.73|5009.69|5009.69|0
1597046700000|2020-08-10 08:05:00|5009.7|5009.7|4996.24|4996.24|5009.7|5009.7|4992.13|4992.13|0
1597047000000|2020-08-10 08:10:00|4996.37|4996.37|4988.49|4988.49|4996.37|4996.37|4986.58|4986.58|0
1597047300000|2020-08-10 08:15:00|4987.8|4987.8|4992.45|4992.45|4993.8|4993.8|4987.8|4987.8|0
1597047600000|2020-08-10 08:20:00|4993.11|4993.11|4986.61|4986.61|4995.59|4995.59|4983.92|4983.92|0
1597047900000|2020-08-10 08:25:00|4985.24|4985.24|4984.79|4984.79|4986.07|4986.07|4981.54|4981.54|0
1597048200000|2020-08-10 08:30:00|4984.17|4984.17|4986.88|4986.88|4988.25|4988.25|4982.84|4982.84|0
1597048500000|2020-08-10 08:35:00|4987.57|4987.57|4986.63|4986.63|4991.08|4991.08|4986.63|4986.63|0
1597048800000|2020-08-10 08:40:00|4986.76|4986.76|4978.13|4978.13|4987.32|4987.32|4976.89|4976.89|0
1597049100000|2020-08-10 08:45:00|4976.75|4976.75|4980.86|4980.86|4982.24|4982.24|4975.14|4975.14|0
1597049400000|2020-08-10 08:50:00|4981.55|4981.55|4992.23|4992.23|4992.23|4992.23|4981.55|4981.55|0
1597049700000|2020-08-10 08:55:00|4992.63|4992.63|4993.72|4993.72|4995.05|4995.05|4991.68|4991.68|0
1597050000000|2020-08-10 09:00:00|4993.03|4993.03|4989.32|4989.32|4993.03|4993.03|4987.44|4987.44|0
1597050300000|2020-08-10 09:05:00|4988.92|4988.92|4988.45|4988.45|4991.9|4991.9|4986.88|4986.88|0
1597050600000|2020-08-10 09:10:00|4987.08|4987.08|4988.77|4988.77|4992.57|4992.57|4986.84|4986.84|0
1597050900000|2020-08-10 09:15:00|4988.54|4988.54|4983.22|4983.22|4989.91|4989.91|4983.22|4983.22|0
1597051200000|2020-08-10 09:20:00|4983.39|4983.39|4982.79|4982.79|4988.29|4988.29|4981.42|4981.42|0
1597051500000|2020-08-10 09:25:00|4982.86|4982.86|4985.82|4985.82|4990.43|4990.43|4982.86|4982.86|0
1597051800000|2020-08-10 09:30:00|4986.51|4986.51|4984.82|4984.82|4986.51|4986.51|4981.61|4981.61|0
1597052100000|2020-08-10 09:35:00|4986.42|4986.42|4981.68|4981.68|4986.42|4986.42|4980.93|4980.93|0
1597052400000|2020-08-10 09:40:00|4981.47|4981.47|4983.24|4983.24|4985.55|4985.55|4981.47|4981.47|0
1597052700000|2020-08-10 09:45:00|4983.01|4983.01|4983.71|4983.71|4986|4986|4982.08|4982.08|0
1597053000000|2020-08-10 09:50:00|4984|4984|4989.57|4989.57|4990.53|4990.53|4983.94|4983.94|0
1597053300000|2020-08-10 09:55:00|4988.88|4988.88|4986.28|4986.28|4988.88|4988.88|4985.15|4985.15|0
1597053600000|2020-08-10 10:00:00|4986.74|4986.74|4989.87|4989.87|4989.91|4989.91|4985.3|4985.3|0
1597053900000|2020-08-10 10:05:00|4990.1|4990.1|4999.46|4999.46|4999.46|4999.46|4988.9|4988.9|0
1597054200000|2020-08-10 10:10:00|5001.52|5001.52|5005.67|5005.67|5006.49|5006.49|5001.52|5001.52|0
1597054500000|2020-08-10 10:15:00|5006.36|5006.36|5001.94|5001.94|5006.36|5006.36|5001.08|5001.08|0
1597054800000|2020-08-10 10:20:00|5003.03|5003.03|5002.76|5002.76|5004.67|5004.67|5002.76|5002.76|0
1597055100000|2020-08-10 10:25:00|5002.29|5002.29|5010.2|5010.2|5011.61|5011.61|5002.29|5002.29|0
1597055400000|2020-08-10 10:30:00|5010.89|5010.89|5018.44|5018.44|5020.01|5020.01|5009.27|5009.27|0
1597055700000|2020-08-10 10:35:00|5019.13|5019.13|5021.95|5021.95|5021.95|5021.95|5016.71|5016.71|0
1597056000000|2020-08-10 10:40:00|5022.09|5022.09|5025.36|5025.36|5025.36|5025.36|5019.68|5019.68|0
1597056300000|2020-08-10 10:45:00|5025.19|5025.19|5025.47|5025.47|5027.44|5027.44|5023.9|5023.9|0
1597056600000|2020-08-10 10:50:00|5025.64|5025.64|5028.89|5028.89|5029.36|5029.36|5025.47|5025.47|0
1597056900000|2020-08-10 10:55:00|5027.94|5027.94|5034.45|5034.45|5034.45|5034.45|5026.54|5026.54|0
1597057200000|2020-08-10 11:00:00|5033.07|5033.07|5035.16|5035.16|5035.16|5035.16|5032.23|5032.23|0
1597057500000|2020-08-10 11:05:00|5035.85|5035.85|5033.72|5033.72|5036.67|5036.67|5033.72|5033.72|0
1597057800000|2020-08-10 11:10:00|5033.67|5033.67|5030.87|5030.87|5033.85|5033.85|5030.79|5030.79|0
1597058100000|2020-08-10 11:15:00|5030.98|5030.98|5027.68|5027.68|5031.83|5031.83|5027.68|5027.68|0
1597058400000|2020-08-10 11:20:00|5028.37|5028.37|5025.82|5025.82|5028.37|5028.37|5025.28|5025.28|0
1597058700000|2020-08-10 11:25:00|5026.51|5026.51|5025.22|5025.22|5027.02|5027.02|5025.17|5025.17|0
1597059000000|2020-08-10 11:30:00|5024.99|5024.99|5024.03|5024.03|5026.6|5026.6|5022.25|5022.25|0
1597059300000|2020-08-10 11:35:00|5024.3|5024.3|5025.87|5025.87|5026.88|5026.88|5023.16|5023.16|0
1597059600000|2020-08-10 11:40:00|5026.1|5026.1|5027.85|5027.85|5029.88|5029.88|5026.1|5026.1|0
1597059900000|2020-08-10 11:45:00|5027.72|5027.72|5023|5023|5027.72|5027.72|5022.88|5022.88|0
1597060200000|2020-08-10 11:50:00|5023.69|5023.69|5021.2|5021.2|5026.08|5026.08|5020.84|5020.84|0
1597060500000|2020-08-10 11:55:00|5021.43|5021.43|5022.4|5022.4|5022.46|5022.46|5021.09|5021.09|0
1597060800000|2020-08-10 12:00:00|5025.15|5025.15|5023.31|5023.31|5025.29|5025.29|5022.27|5022.27|0
1597061100000|2020-08-10 12:05:00|5022.84|5022.84|5019.23|5019.23|5023.27|5023.27|5018.46|5018.46|0
1597061400000|2020-08-10 12:10:00|5019.43|5019.43|5017.41|5017.41|5019.43|5019.43|5017.37|5017.37|0
1597061700000|2020-08-10 12:15:00|5017.54|5017.54|5010.71|5010.71|5017.54|5017.54|5010.57|5010.57|0
1597062000000|2020-08-10 12:20:00|5011.39|5011.39|5011.36|5011.36|5012.01|5012.01|5010.85|5010.85|0
1597062300000|2020-08-10 12:25:00|5011|5011|5008.72|5008.72|5011|5011|5008.72|5008.72|0
1597062600000|2020-08-10 12:30:00|5007.08|5007.08|4999.05|4999.05|5007.08|5007.08|4999.05|4999.05|0
1597062900000|2020-08-10 12:35:00|4999.74|4999.74|5001.44|5001.44|5001.44|5001.44|4997.77|4997.77|0
1597063200000|2020-08-10 12:40:00|5001.39|5001.39|5006.12|5006.12|5006.12|5006.12|5000.22|5000.22|0
1597063500000|2020-08-10 12:45:00|5006.52|5006.52|5002.32|5002.32|5007.53|5007.53|5002.32|5002.32|0
1597063800000|2020-08-10 12:50:00|5003.01|5003.01|5002.74|5002.74|5003.71|5003.71|5001.3|5001.3|0
1597064100000|2020-08-10 12:55:00|5003.14|5003.14|5002.74|5002.74|5005.35|5005.35|5002.27|5002.27|0
1597064400000|2020-08-10 13:00:00|5002.87|5002.87|5005.07|5005.07|5006.73|5006.73|5002.67|5002.67|0
1597064700000|2020-08-10 13:05:00|5004.93|5004.93|5000.92|5000.92|5005.41|5005.41|5000.61|5000.61|0
1597065000000|2020-08-10 13:10:00|5000.51|5000.51|5006.27|5006.27|5006.59|5006.59|5000.51|5000.51|0
1597065300000|2020-08-10 13:15:00|5004.9|5004.9|5006.75|5006.75|5006.88|5006.88|5004.4|5004.4|0
1597065600000|2020-08-10 13:20:00|5006.69|5006.69|5008.27|5008.27|5008.51|5008.51|5006.64|5006.64|0
1597065900000|2020-08-10 13:25:00|5008.96|5008.96|5013.47|5013.47|5013.47|5013.47|5008.96|5008.96|0
1597066200000|2020-08-10 13:30:00|5014.16|5014.16|5013.6|5013.6|5018.62|5018.62|5011.71|5011.71|0
1597066500000|2020-08-10 13:35:00|5013.47|5013.47|5013.9|5013.9|5016.65|5016.65|5010.49|5010.49|0
1597066800000|2020-08-10 13:40:00|5015.96|5015.96|5016.33|5016.33|5018.14|5018.14|5014.64|5014.64|0
1597067100000|2020-08-10 13:45:00|5017.02|5017.02|5004.01|5004.01|5017.02|5017.02|5004.01|5004.01|0
1597067400000|2020-08-10 13:50:00|5004.7|5004.7|5002.88|5002.88|5005.62|5005.62|5001.76|5001.76|0
1597067700000|2020-08-10 13:55:00|5003.02|5003.02|5002.13|5002.13|5003.3|5003.3|4999.26|4999.26|0
1597068000000|2020-08-10 14:00:00|5001.44|5001.44|5000.36|5000.36|5003.53|5003.53|4999.82|4999.82|0
1597068300000|2020-08-10 14:05:00|5000.59|5000.59|5004.68|5004.68|5005.37|5005.37|5000.17|5000.17|0
1597068600000|2020-08-10 14:10:00|5004.74|5004.74|5006.65|5006.65|5006.65|5006.65|5002.26|5002.26|0
1597068900000|2020-08-10 14:15:00|5007.34|5007.34|5014.46|5014.46|5014.46|5014.46|5006.61|5006.61|0
1597069200000|2020-08-10 14:20:00|5014.52|5014.52|5010.95|5010.95|5014.92|5014.92|5010.95|5010.95|0
1597069500000|2020-08-10 14:25:00|5011.12|5011.12|5014.66|5014.66|5016.73|5016.73|5010.32|5010.32|0
1597069800000|2020-08-10 14:30:00|5014.72|5014.72|5019.42|5019.42|5021.8|5021.8|5013.77|5013.77|0
1597070100000|2020-08-10 14:35:00|5019.19|5019.19|5011.87|5011.87|5020.88|5020.88|5011.74|5011.74|0
1597070400000|2020-08-10 14:40:00|5011.81|5011.81|5007.54|5007.54|5012.5|5012.5|5006.72|5006.72|0
1597070700000|2020-08-10 14:45:00|5006.86|5006.86|5005.31|5005.31|5007.12|5007.12|5001.65|5001.65|0
1597071000000|2020-08-10 14:50:00|5004.45|5004.45|5001.94|5001.94|5004.45|5004.45|4999.89|4999.89|0
1597071300000|2020-08-10 14:55:00|5002.63|5002.63|4996.01|4996.01|5003.05|5003.05|4996.01|4996.01|0
1597071600000|2020-08-10 15:00:00|4996.69|4996.69|5001.38|5001.38|5002.08|5002.08|4994.78|4994.78|0
1597071900000|2020-08-10 15:05:00|5001.49|5001.49|5000.55|5000.55|5001.63|5001.63|4998.9|4998.9|0
1597072200000|2020-08-10 15:10:00|5000.41|5000.41|5002.5|5002.5|5005.18|5005.18|5000.18|5000.18|0
1597072500000|2020-08-10 15:15:00|5002.3|5002.3|4999.28|4999.28|5003.94|5003.94|4999.28|4999.28|0
1597072800000|2020-08-10 15:20:00|4999.04|4999.04|5004.78|5004.78|5006.17|5006.17|4998.64|4998.64|0
1597073100000|2020-08-10 15:25:00|5004.66|5004.66|5001.83|5001.83|5005.56|5005.56|5000.22|5000.22|0
1597130100000|2020-08-11 07:15:00|4970.53|4970.53|4990.8|4990.8|4996.16|4996.16|4969.61|4969.61|0
1597130400000|2020-08-11 07:20:00|4991.27|4991.27|4988.22|4988.22|4998.18|4998.18|4988.22|4988.22|0
1597130700000|2020-08-11 07:25:00|4988.09|4988.09|4985.53|4985.53|4991.03|4991.03|4984.68|4984.68|0
1597131000000|2020-08-11 07:30:00|4986.91|4986.91|4999.03|4999.03|5001.55|5001.55|4984.77|4984.77|0
1597131300000|2020-08-11 07:35:00|4998.97|4998.97|4999.41|4999.41|5012.67|5012.67|4998.97|4998.97|0
1597131600000|2020-08-11 07:40:00|5000.79|5000.79|5012.53|5012.53|5012.53|5012.53|5000.79|5000.79|0
1597131900000|2020-08-11 07:45:00|5011.2|5011.2|5004.36|5004.36|5012.57|5012.57|5004.36|5004.36|0
1597132200000|2020-08-11 07:50:00|5005.97|5005.97|5011.16|5011.16|5012.85|5012.85|5005.97|5005.97|0
1597132500000|2020-08-11 07:55:00|5012.54|5012.54|5025.12|5025.12|5025.86|5025.86|5012.54|5012.54|0
1597132800000|2020-08-11 08:00:00|5024.37|5024.37|5013.19|5013.19|5029.98|5029.98|5012.28|5012.28|0
1597133100000|2020-08-11 08:05:00|5013.6|5013.6|5018.41|5018.41|5019.19|5019.19|5011.54|5011.54|0
1597133400000|2020-08-11 08:10:00|5018.64|5018.64|5023.85|5023.85|5024.49|5024.49|5018.64|5018.64|0
1597133700000|2020-08-11 08:15:00|5024.53|5024.53|5026.47|5026.47|5034.81|5034.81|5024.08|5024.08|0
1597134000000|2020-08-11 08:20:00|5026.7|5026.7|5028.85|5028.85|5034.63|5034.63|5026.7|5026.7|0
1597134300000|2020-08-11 08:25:00|5029.31|5029.31|5037.05|5037.05|5039.49|5039.49|5029.31|5029.31|0
1597134600000|2020-08-11 08:30:00|5037.74|5037.74|5041.38|5041.38|5042.11|5042.11|5037.17|5037.17|0
1597134900000|2020-08-11 08:35:00|5041.79|5041.79|5045.34|5045.34|5046.21|5046.21|5039.23|5039.23|0
1597135200000|2020-08-11 08:40:00|5045.11|5045.11|5050.45|5050.45|5052.75|5052.75|5044.22|5044.22|0
1597135500000|2020-08-11 08:45:00|5050.51|5050.51|5055.85|5055.85|5055.98|5055.98|5050.11|5050.11|0
1597135800000|2020-08-11 08:50:00|5056.3|5056.3|5055.09|5055.09|5060.62|5060.62|5053.63|5053.63|0
1597136100000|2020-08-11 08:55:00|5054.41|5054.41|5051.67|5051.67|5054.41|5054.41|5050.01|5050.01|0
1597136400000|2020-08-11 09:00:00|5051.78|5051.78|5060.98|5060.98|5062.61|5062.61|5050.96|5050.96|0
1597136700000|2020-08-11 09:05:00|5060.3|5060.3|5060.94|5060.94|5065.28|5065.28|5058.45|5058.45|0
1597137000000|2020-08-11 09:10:00|5060.76|5060.76|5066.63|5066.63|5066.63|5066.63|5059.62|5059.62|0
1597137300000|2020-08-11 09:15:00|5066.29|5066.29|5064.36|5064.36|5067.32|5067.32|5062.93|5062.93|0
1597137600000|2020-08-11 09:20:00|5065.05|5065.05|5062.29|5062.29|5066.04|5066.04|5061.6|5061.6|0
1597137900000|2020-08-11 09:25:00|5062.98|5062.98|5066.28|5066.28|5074.17|5074.17|5062.98|5062.98|0
1597138200000|2020-08-11 09:30:00|5067.65|5067.65|5063.67|5063.67|5069.5|5069.5|5061.07|5061.07|0
1597138500000|2020-08-11 09:35:00|5062.29|5062.29|5055.83|5055.83|5062.61|5062.61|5055.83|5055.83|0
1597138800000|2020-08-11 09:40:00|5054.46|5054.46|5058.83|5058.83|5061.84|5061.84|5054.46|5054.46|0
1597139100000|2020-08-11 09:45:00|5059.06|5059.06|5062.57|5062.57|5063.14|5063.14|5059.06|5059.06|0
1597139400000|2020-08-11 09:50:00|5063.25|5063.25|5052.9|5052.9|5063.25|5063.25|5052.9|5052.9|0
1597139700000|2020-08-11 09:55:00|5053.59|5053.59|5056.16|5056.16|5058.48|5058.48|5053.59|5053.59|0
1597140000000|2020-08-11 10:00:00|5056.39|5056.39|5052.63|5052.63|5056.68|5056.68|5052.44|5052.44|0
1597140300000|2020-08-11 10:05:00|5051.26|5051.26|5048.37|5048.37|5053.61|5053.61|5048.37|5048.37|0
1597140600000|2020-08-11 10:10:00|5049.06|5049.06|5048.58|5048.58|5049.06|5049.06|5046.56|5046.56|0
1597140900000|2020-08-11 10:15:00|5047.89|5047.89|5046.82|5046.82|5050.38|5050.38|5046.52|5046.52|0
1597141200000|2020-08-11 10:20:00|5046.13|5046.13|5046.09|5046.09|5048.31|5048.31|5044.98|5044.98|0
1597141500000|2020-08-11 10:25:00|5045.75|5045.75|5045.52|5045.52|5045.98|5045.98|5044.07|5044.07|0
1597141800000|2020-08-11 10:30:00|5045.64|5045.64|5044.38|5044.38|5048.39|5048.39|5044.38|5044.38|0
1597142100000|2020-08-11 10:35:00|5044.24|5044.24|5042.11|5042.11|5044.59|5044.59|5042.11|5042.11|0
1597142400000|2020-08-11 10:40:00|5041.65|5041.65|5038.39|5038.39|5041.65|5041.65|5036.38|5036.38|0
1597142700000|2020-08-11 10:45:00|5037.7|5037.7|5037.84|5037.84|5039.08|5039.08|5035.37|5035.37|0
1597143000000|2020-08-11 10:50:00|5038.76|5038.76|5038.17|5038.17|5039.22|5039.22|5035.56|5035.56|0
1597143300000|2020-08-11 10:55:00|5037.48|5037.48|5039.74|5039.74|5039.74|5039.74|5035.77|5035.77|0
1597143600000|2020-08-11 11:00:00|5041.8|5041.8|5040.87|5040.87|5042.73|5042.73|5038.96|5038.96|0
1597143900000|2020-08-11 11:05:00|5040.18|5040.18|5045.46|5045.46|5045.46|5045.46|5040.18|5040.18|0
1597144200000|2020-08-11 11:10:00|5046.15|5046.15|5050.83|5050.83|5051.38|5051.38|5046.15|5046.15|0
1597144500000|2020-08-11 11:15:00|5051.3|5051.3|5045|5045|5051.87|5051.87|5044.58|5044.58|0
1597144800000|2020-08-11 11:20:00|5045.69|5045.69|5042.56|5042.56|5045.69|5045.69|5041.87|5041.87|0
1597145100000|2020-08-11 11:25:00|5042.45|5042.45|5038.48|5038.48|5042.92|5042.92|5038.48|5038.48|0
1597145400000|2020-08-11 11:30:00|5038.19|5038.19|5034.76|5034.76|5038.19|5038.19|5032.7|5032.7|0
1597145700000|2020-08-11 11:35:00|5035.45|5035.45|5032.15|5032.15|5036.14|5036.14|5031.84|5031.84|0
1597146000000|2020-08-11 11:40:00|5031.46|5031.46|5033.09|5033.09|5035.45|5035.45|5031.46|5031.46|0
1597146300000|2020-08-11 11:45:00|5033.2|5033.2|5028.1|5028.1|5034.58|5034.58|5028.1|5028.1|0
1597146600000|2020-08-11 11:50:00|5027.41|5027.41|5025.29|5025.29|5028.79|5028.79|5024.19|5024.19|0
1597146900000|2020-08-11 11:55:00|5025.06|5025.06|5022.23|5022.23|5026.74|5026.74|5021.91|5021.91|0
1597147200000|2020-08-11 12:00:00|5022.28|5022.28|5022.19|5022.19|5023.29|5023.29|5019.61|5019.61|0
1597147500000|2020-08-11 12:05:00|5021.92|5021.92|5018.57|5018.57|5022.19|5022.19|5018.57|5018.57|0
1597147800000|2020-08-11 12:10:00|5019.26|5019.26|5018.92|5018.92|5020.64|5020.64|5018.57|5018.57|0
1597148100000|2020-08-11 12:15:00|5018.23|5018.23|5015.8|5015.8|5018.23|5018.23|5015.08|5015.08|0
1597148400000|2020-08-11 12:20:00|5016.48|5016.48|5014.49|5014.49|5016.48|5016.48|5013.73|5013.73|0
1597148700000|2020-08-11 12:25:00|5015.18|5015.18|5014.02|5014.02|5015.87|5015.87|5013.44|5013.44|0
1597149000000|2020-08-11 12:30:00|5013.75|5013.75|5021.24|5021.24|5021.24|5021.24|5011|5011|0
1597149300000|2020-08-11 12:35:00|5021.41|5021.41|5019.19|5019.19|5024.71|5024.71|5018.98|5018.98|0
1597149600000|2020-08-11 12:40:00|5017.82|5017.82|5020.84|5020.84|5020.84|5020.84|5017.05|5017.05|0
1597149900000|2020-08-11 12:45:00|5021.08|5021.08|5016.97|5016.97|5021.36|5021.36|5016.29|5016.29|0
1597150200000|2020-08-11 12:50:00|5017.6|5017.6|5019.98|5019.98|5019.98|5019.98|5015.05|5015.05|0
1597150500000|2020-08-11 12:55:00|5020.67|5020.67|5022.88|5022.88|5026.13|5026.13|5020.67|5020.67|0
1597150800000|2020-08-11 13:00:00|5023.57|5023.57|5021.51|5021.51|5025.4|5025.4|5021.51|5021.51|0
1597151100000|2020-08-11 13:05:00|5021.24|5021.24|5016.61|5016.61|5021.24|5021.24|5015.92|5015.92|0
1597151400000|2020-08-11 13:10:00|5016.74|5016.74|5015.65|5015.65|5017.16|5017.16|5014.66|5014.66|0
1597151700000|2020-08-11 13:15:00|5014.96|5014.96|5016.02|5016.02|5018.79|5018.79|5014.96|5014.96|0
1597152000000|2020-08-11 13:20:00|5015.73|5015.73|5008.58|5008.58|5015.73|5015.73|5008.58|5008.58|0
1597152300000|2020-08-11 13:25:00|5008.38|5008.38|5011.53|5011.53|5011.81|5011.81|5006.94|5006.94|0
1597152600000|2020-08-11 13:30:00|5009.46|5009.46|5007.35|5007.35|5011.79|5011.79|5005.55|5005.55|0
1597152900000|2020-08-11 13:35:00|5007.41|5007.41|5011.99|5011.99|5017.64|5017.64|5007.41|5007.41|0
1597153200000|2020-08-11 13:40:00|5011.59|5011.59|5006.91|5006.91|5011.59|5011.59|5003.85|5003.85|0
1597153500000|2020-08-11 13:45:00|5007.6|5007.6|5001.26|5001.26|5007.87|5007.87|5001.26|5001.26|0
1597153800000|2020-08-11 13:50:00|5000.57|5000.57|4991.06|4991.06|5000.57|5000.57|4987.86|4987.86|0
1597154100000|2020-08-11 13:55:00|4990.37|4990.37|4985.99|4985.99|4991.29|4991.29|4985.88|4985.88|0
1597154400000|2020-08-11 14:00:00|4986.16|4986.16|4975.98|4975.98|4986.16|4986.16|4974.99|4974.99|0
1597154700000|2020-08-11 14:05:00|4975.87|4975.87|4972.82|4972.82|4976.21|4976.21|4969.36|4969.36|0
1597155000000|2020-08-11 14:10:00|4972.95|4972.95|4970.4|4970.4|4974.46|4974.46|4966.99|4966.99|0
1597155300000|2020-08-11 14:15:00|4970.53|4970.53|4968.59|4968.59|4973.09|4973.09|4968.59|4968.59|0
1597155600000|2020-08-11 14:20:00|4969.27|4969.27|4964.33|4964.33|4971.34|4971.34|4964.33|4964.33|0
1597155900000|2020-08-11 14:25:00|4965.01|4965.01|4958.21|4958.21|4965.32|4965.32|4956.42|4956.42|0
1597156200000|2020-08-11 14:30:00|4958.27|4958.27|4948.93|4948.93|4958.9|4958.9|4948.93|4948.93|0
1597156500000|2020-08-11 14:35:00|4948.99|4948.99|4947.96|4947.96|4951.95|4951.95|4946.36|4946.36|0
1597156800000|2020-08-11 14:40:00|4947.73|4947.73|4941.96|4941.96|4947.73|4947.73|4941.96|4941.96|0
1597157100000|2020-08-11 14:45:00|4942.64|4942.64|4945.92|4945.92|4948.27|4948.27|4942.38|4942.38|0
1597157400000|2020-08-11 14:50:00|4945.69|4945.69|4935.32|4935.32|4945.69|4945.69|4935.26|4935.26|0
1597157700000|2020-08-11 14:55:00|4934.63|4934.63|4937.98|4937.98|4940.36|4940.36|4934.46|4934.46|0
1597158000000|2020-08-11 15:00:00|4938.67|4938.67|4934.18|4934.18|4939.07|4939.07|4932.57|4932.57|0
1597158300000|2020-08-11 15:05:00|4933.94|4933.94|4931.7|4931.7|4934.18|4934.18|4930.36|4930.36|0
1597158600000|2020-08-11 15:10:00|4931.59|4931.59|4929.64|4929.64|4934.05|4934.05|4928.95|4928.95|0
1597158900000|2020-08-11 15:15:00|4929.44|4929.44|4926.47|4926.47|4929.44|4929.44|4926.27|4926.27|0
1597159200000|2020-08-11 15:20:00|4926.53|4926.53|4926.56|4926.56|4928.34|4928.34|4925.77|4925.77|0
1597159500000|2020-08-11 15:25:00|4926.61|4926.61|4934.65|4934.65|4934.65|4934.65|4926.61|4926.61|0
1597216500000|2020-08-12 07:15:00|4996.28|4996.28|4990.36|4990.36|5000.51|5000.51|4990.36|4990.36|0
1597216800000|2020-08-12 07:20:00|4988.99|4988.99|4999.03|4999.03|5001.72|5001.72|4988.78|4988.78|0
1597217100000|2020-08-12 07:25:00|4999.57|4999.57|5000.97|5000.97|5008.94|5008.94|4999.18|4999.18|0
1597217400000|2020-08-12 07:30:00|5001.65|5001.65|4995.86|4995.86|5004.53|5004.53|4995.86|4995.86|0
1597217700000|2020-08-12 07:35:00|4995.46|4995.46|4994.29|4994.29|4999.39|4999.39|4991.68|4991.68|0
1597218000000|2020-08-12 07:40:00|4994.46|4994.46|4994.76|4994.76|4996.2|4996.2|4993.16|4993.16|0
1597218300000|2020-08-12 07:45:00|4995.45|4995.45|4989.56|4989.56|4996.14|4996.14|4988.88|4988.88|0
1597218600000|2020-08-12 07:50:00|4990.25|4990.25|5000.58|5000.58|5001.95|5001.95|4984.55|4984.55|0
1597218900000|2020-08-12 07:55:00|5000.81|5000.81|4995.35|4995.35|5003.53|5003.53|4995.11|4995.11|0
1597219200000|2020-08-12 08:00:00|4995.09|4995.09|5004.17|5004.17|5006.65|5006.65|4993.41|4993.41|0
1597219500000|2020-08-12 08:05:00|5004.04|5004.04|4993.21|4993.21|5004.89|5004.89|4992.98|4992.98|0
1597219800000|2020-08-12 08:10:00|4992.94|4992.94|4993.17|4993.17|4993.59|4993.59|4991.36|4991.36|0
1597220100000|2020-08-12 08:15:00|4993.59|4993.59|5003.23|5003.23|5003.23|5003.23|4993.59|4993.59|0
1597220400000|2020-08-12 08:20:00|5003.29|5003.29|5002.4|5002.4|5004.99|5004.99|5001.13|5001.13|0
1597220700000|2020-08-12 08:25:00|5003.22|5003.22|5003.66|5003.66|5005.31|5005.31|5001.37|5001.37|0
1597221000000|2020-08-12 08:30:00|5004.35|5004.35|5008.09|5008.09|5008.36|5008.36|5002.09|5002.09|0
1597221300000|2020-08-12 08:35:00|5008.36|5008.36|5007.47|5007.47|5010.83|5010.83|5007.27|5007.27|0
1597221600000|2020-08-12 08:40:00|5007.6|5007.6|5011.08|5011.08|5011.08|5011.08|5004.54|5004.54|0
1597221900000|2020-08-12 08:45:00|5011.77|5011.77|5028.81|5028.81|5028.81|5028.81|5011.77|5011.77|0
1597222200000|2020-08-12 08:50:00|5030.19|5030.19|5019.98|5019.98|5030.87|5030.87|5019.98|5019.98|0
1597222500000|2020-08-12 08:55:00|5017.92|5017.92|5013.4|5013.4|5017.92|5017.92|5012.56|5012.56|0
1597222800000|2020-08-12 09:00:00|5012.99|5012.99|5007.06|5007.06|5012.99|5012.99|5006.64|5006.64|0
1597223100000|2020-08-12 09:05:00|5006.37|5006.37|5006.5|5006.5|5006.5|5006.5|5003.75|5003.75|0
1597223400000|2020-08-12 09:10:00|5007.87|5007.87|5014.58|5014.58|5014.58|5014.58|5007.08|5007.08|0
1597223700000|2020-08-12 09:15:00|5014.34|5014.34|5009.51|5009.51|5014.34|5014.34|5009.05|5009.05|0
1597224000000|2020-08-12 09:20:00|5009.78|5009.78|5014.99|5014.99|5015.79|5015.79|5009.57|5009.57|0
1597224300000|2020-08-12 09:25:00|5015.68|5015.68|5014.97|5014.97|5017.33|5017.33|5014.69|5014.69|0
1597224600000|2020-08-12 09:30:00|5014.57|5014.57|5017.54|5017.54|5017.54|5017.54|5012.32|5012.32|0
1597224900000|2020-08-12 09:35:00|5017.41|5017.41|5013.6|5013.6|5017.41|5017.41|5012.22|5012.22|0
1597225200000|2020-08-12 09:40:00|5014.28|5014.28|5004.4|5004.4|5014.42|5014.42|5003.66|5003.66|0
1597225500000|2020-08-12 09:45:00|5004.87|5004.87|5022.14|5022.14|5023.93|5023.93|5004.87|5004.87|0
1597225800000|2020-08-12 09:50:00|5021.67|5021.67|5017.12|5017.12|5021.67|5021.67|5017.12|5017.12|0
1597226100000|2020-08-12 09:55:00|5016.91|5016.91|5023.85|5023.85|5026.31|5026.31|5016.91|5016.91|0
1597226400000|2020-08-12 10:00:00|5023.16|5023.16|5017.95|5017.95|5023.85|5023.85|5017.78|5017.78|0
1597226700000|2020-08-12 10:05:00|5017.77|5017.77|5023.55|5023.55|5023.55|5023.55|5017.77|5017.77|0
1597227000000|2020-08-12 10:10:00|5024.23|5024.23|5028.16|5028.16|5029.02|5029.02|5024.23|5024.23|0
1597227300000|2020-08-12 10:15:00|5027.47|5027.47|5032.51|5032.51|5032.51|5032.51|5027.47|5027.47|0
1597227600000|2020-08-12 10:20:00|5033.18|5033.18|5032.57|5032.57|5034.79|5034.79|5032.32|5032.32|0
1597227900000|2020-08-12 10:25:00|5033.1|5033.1|5037.42|5037.42|5037.42|5037.42|5033.1|5033.1|0
1597228200000|2020-08-12 10:30:00|5037.82|5037.82|5037.38|5037.38|5042.7|5042.7|5037.38|5037.38|0
1597228500000|2020-08-12 10:35:00|5036.97|5036.97|5032.92|5032.92|5037.26|5037.26|5032.92|5032.92|0
1597228800000|2020-08-12 10:40:00|5032.23|5032.23|5041.26|5041.26|5041.26|5041.26|5032.23|5032.23|0
1597229100000|2020-08-12 10:45:00|5041.15|5041.15|5037.74|5037.74|5041.15|5041.15|5036.06|5036.06|0
1597229400000|2020-08-12 10:50:00|5038.43|5038.43|5041.22|5041.22|5041.79|5041.79|5038.43|5038.43|0
1597229700000|2020-08-12 10:55:00|5041.01|5041.01|5035.48|5035.48|5041.01|5041.01|5035.13|5035.13|0
1597230000000|2020-08-12 11:00:00|5036.41|5036.41|5035.96|5035.96|5036.47|5036.47|5033.82|5033.82|0
1597230300000|2020-08-12 11:05:00|5035.27|5035.27|5039.57|5039.57|5039.69|5039.69|5032.77|5032.77|0
1597230600000|2020-08-12 11:10:00|5038.71|5038.71|5036.68|5036.68|5038.71|5038.71|5034.77|5034.77|0
1597230900000|2020-08-12 11:15:00|5036.81|5036.81|5038.33|5038.33|5039.9|5039.9|5036.81|5036.81|0
1597231200000|2020-08-12 11:20:00|5038.2|5038.2|5036.58|5036.58|5038.58|5038.58|5036.16|5036.16|0
1597231500000|2020-08-12 11:25:00|5036.35|5036.35|5034.91|5034.91|5041.05|5041.05|5034.91|5034.91|0
1597231800000|2020-08-12 11:30:00|5034.22|5034.22|5043.27|5043.27|5043.44|5043.44|5034.22|5034.22|0
1597232100000|2020-08-12 11:35:00|5044.49|5044.49|5046.37|5046.37|5046.75|5046.75|5044.25|5044.25|0
1597232400000|2020-08-12 11:40:00|5045.69|5045.69|5040.26|5040.26|5045.69|5045.69|5039.72|5039.72|0
1597232700000|2020-08-12 11:45:00|5040.5|5040.5|5036.39|5036.39|5040.5|5040.5|5036.39|5036.39|0
1597233000000|2020-08-12 11:50:00|5036.28|5036.28|5033.54|5033.54|5036.28|5036.28|5033|5033|0
1597233300000|2020-08-12 11:55:00|5033.8|5033.8|5034.59|5034.59|5034.76|5034.76|5033.03|5033.03|0
1597233600000|2020-08-12 12:00:00|5034.86|5034.86|5036.67|5036.67|5036.67|5036.67|5033.08|5033.08|0
1597233900000|2020-08-12 12:05:00|5036.94|5036.94|5041.22|5041.22|5041.7|5041.7|5036.94|5036.94|0
1597234200000|2020-08-12 12:10:00|5041.91|5041.91|5038.24|5038.24|5041.91|5041.91|5038.15|5038.15|0
1597234500000|2020-08-12 12:15:00|5038.37|5038.37|5042.43|5042.43|5042.43|5042.43|5036.63|5036.63|0
1597234800000|2020-08-12 12:20:00|5043.12|5043.12|5049.05|5049.05|5049.05|5049.05|5043.12|5043.12|0
1597235100000|2020-08-12 12:25:00|5048.92|5048.92|5049.9|5049.9|5050.01|5050.01|5045.58|5045.58|0
1597235400000|2020-08-12 12:30:00|5049.08|5049.08|5053.02|5053.02|5053.02|5053.02|5044.67|5044.67|0
1597235700000|2020-08-12 12:35:00|5053.29|5053.29|5055.99|5055.99|5056.8|5056.8|5050.74|5050.74|0
1597236000000|2020-08-12 12:40:00|5056.04|5056.04|5057.79|5057.79|5060.39|5060.39|5054.77|5054.77|0
1597236300000|2020-08-12 12:45:00|5058.05|5058.05|5056.93|5056.93|5062.41|5062.41|5056.65|5056.65|0
1597236600000|2020-08-12 12:50:00|5056.7|5056.7|5060.27|5060.27|5060.71|5060.71|5056.65|5056.65|0
1597236900000|2020-08-12 12:55:00|5060.96|5060.96|5062.1|5062.1|5067.25|5067.25|5060.96|5060.96|0
1597237200000|2020-08-12 13:00:00|5061.7|5061.7|5055.23|5055.23|5061.7|5061.7|5054.92|5054.92|0
1597237500000|2020-08-12 13:05:00|5055.03|5055.03|5049.67|5049.67|5055.03|5055.03|5049.67|5049.67|0
1597237800000|2020-08-12 13:10:00|5049.81|5049.81|5048.18|5048.18|5054.71|5054.71|5046.31|5046.31|0
1597238100000|2020-08-12 13:15:00|5048.31|5048.31|5043.48|5043.48|5049.4|5049.4|5043.48|5043.48|0
1597238400000|2020-08-12 13:20:00|5043.31|5043.31|5042.49|5042.49|5043.31|5043.31|5040.03|5040.03|0
1597238700000|2020-08-12 13:25:00|5041.8|5041.8|5034.6|5034.6|5041.8|5041.8|5034.6|5034.6|0
1597239000000|2020-08-12 13:30:00|5034.89|5034.89|5041.94|5041.94|5042.63|5042.63|5034.37|5034.37|0
1597239300000|2020-08-12 13:35:00|5042.06|5042.06|5050.37|5050.37|5050.5|5050.5|5042.06|5042.06|0
1597239600000|2020-08-12 13:40:00|5049.68|5049.68|5054.06|5054.06|5055.01|5055.01|5048.31|5048.31|0
1597239900000|2020-08-12 13:45:00|5053.83|5053.83|5060.35|5060.35|5065.67|5065.67|5052.25|5052.25|0
1597240200000|2020-08-12 13:50:00|5059.66|5059.66|5061.69|5061.69|5061.69|5061.69|5052.32|5052.32|0
1597240500000|2020-08-12 13:55:00|5061|5061|5064.65|5064.65|5067.47|5067.47|5061|5061|0
1597240800000|2020-08-12 14:00:00|5065.33|5065.33|5081.79|5081.79|5081.79|5081.79|5063.24|5063.24|0
1597241100000|2020-08-12 14:05:00|5082.02|5082.02|5085.98|5085.98|5087.32|5087.32|5077.45|5077.45|0
1597241400000|2020-08-12 14:10:00|5086.67|5086.67|5087.27|5087.27|5090.02|5090.02|5084.64|5084.64|0
1597241700000|2020-08-12 14:15:00|5087.33|5087.33|5086.05|5086.05|5091.81|5091.81|5085.2|5085.2|0
1597242000000|2020-08-12 14:20:00|5086.74|5086.74|5095.3|5095.3|5095.3|5095.3|5085.37|5085.37|0
1597242300000|2020-08-12 14:25:00|5095.92|5095.92|5090.73|5090.73|5102.65|5102.65|5088.25|5088.25|0
1597242600000|2020-08-12 14:30:00|5091.42|5091.42|5097.03|5097.03|5098.9|5098.9|5091.3|5091.3|0
1597242900000|2020-08-12 14:35:00|5096.34|5096.34|5100.23|5100.23|5101.39|5101.39|5096.34|5096.34|0
1597243200000|2020-08-12 14:40:00|5100.92|5100.92|5102.83|5102.83|5111.1|5111.1|5100.92|5100.92|0
1597243500000|2020-08-12 14:45:00|5102.66|5102.66|5106.54|5106.54|5106.54|5106.54|5101.45|5101.45|0
1597243800000|2020-08-12 14:50:00|5107.23|5107.23|5105.68|5105.68|5108.34|5108.34|5103.05|5103.05|0
1597244100000|2020-08-12 14:55:00|5106.37|5106.37|5098.6|5098.6|5107.83|5107.83|5098.6|5098.6|0
1597244400000|2020-08-12 15:00:00|5098.46|5098.46|5104.57|5104.57|5104.77|5104.77|5096.08|5096.08|0
1597244700000|2020-08-12 15:05:00|5104.91|5104.91|5105.96|5105.96|5105.96|5105.96|5101.94|5101.94|0
1597245000000|2020-08-12 15:10:00|5105.28|5105.28|5104.13|5104.13|5107.54|5107.54|5102.23|5102.23|0
1597245300000|2020-08-12 15:15:00|5103.44|5103.44|5100.96|5100.96|5105.9|5105.9|5100.45|5100.45|0
1597245600000|2020-08-12 15:20:00|5100.27|5100.27|5116.18|5116.18|5116.18|5116.18|5100.27|5100.27|0
1597245900000|2020-08-12 15:25:00|5116.41|5116.41|5121.55|5121.55|5121.97|5121.97|5114.75|5114.75|0
1597302900000|2020-08-13 07:15:00|5101.82|5101.82|5098.47|5098.47|5106.85|5106.85|5098.47|5098.47|0
1597303200000|2020-08-13 07:20:00|5097.78|5097.78|5101.72|5101.72|5104.5|5104.5|5093.46|5093.46|0
1597303500000|2020-08-13 07:25:00|5101.03|5101.03|5089.87|5089.87|5101.72|5101.72|5087.61|5087.61|0
1597303800000|2020-08-13 07:30:00|5089.6|5089.6|5080.89|5080.89|5091.93|5091.93|5079.94|5079.94|0
1597304100000|2020-08-13 07:35:00|5080.84|5080.84|5079.85|5079.85|5083.34|5083.34|5077.41|5077.41|0
1597304400000|2020-08-13 07:40:00|5079.17|5079.17|5081.05|5081.05|5081.05|5081.05|5075.14|5075.14|0
1597304700000|2020-08-13 07:45:00|5081.28|5081.28|5068.09|5068.09|5082.38|5082.38|5067.34|5067.34|0
1597305000000|2020-08-13 07:50:00|5068.77|5068.77|5073.27|5073.27|5075.56|5075.56|5065.78|5065.78|0
1597305300000|2020-08-13 07:55:00|5073.1|5073.1|5067|5067|5073.1|5073.1|5065.62|5065.62|0
1597305600000|2020-08-13 08:00:00|5067.27|5067.27|5061.29|5061.29|5068.5|5068.5|5061.29|5061.29|0
1597305900000|2020-08-13 08:05:00|5061.54|5061.54|5056.68|5056.68|5061.54|5061.54|5054.9|5054.9|0
1597306200000|2020-08-13 08:10:00|5056.57|5056.57|5051.83|5051.83|5056.57|5056.57|5051.38|5051.38|0
1597306500000|2020-08-13 08:15:00|5051.37|5051.37|5051.05|5051.05|5051.37|5051.37|5045.82|5045.82|0
1597306800000|2020-08-13 08:20:00|5050.65|5050.65|5051.07|5051.07|5051.07|5051.07|5047.95|5047.95|0
1597307100000|2020-08-13 08:25:00|5049.69|5049.69|5049.11|5049.11|5050.06|5050.06|5047.8|5047.8|0
1597307400000|2020-08-13 08:30:00|5049.25|5049.25|5048.76|5048.76|5053.29|5053.29|5044.84|5044.84|0
1597307700000|2020-08-13 08:35:00|5048.7|5048.7|5051.71|5051.71|5052.4|5052.4|5048.47|5048.47|0
1597308000000|2020-08-13 08:40:00|5051.31|5051.31|5052.12|5052.12|5055.11|5055.11|5051.31|5051.31|0
1597308300000|2020-08-13 08:45:00|5052.67|5052.67|5066.84|5066.84|5069.11|5069.11|5052.67|5052.67|0
1597308600000|2020-08-13 08:50:00|5066.73|5066.73|5070.86|5070.86|5071|5071|5066.73|5066.73|0
1597308900000|2020-08-13 08:55:00|5070.73|5070.73|5071.84|5071.84|5072.08|5072.08|5068.32|5068.32|0
1597309200000|2020-08-13 09:00:00|5071.61|5071.61|5073.66|5073.66|5073.66|5073.66|5070.19|5070.19|0
1597309500000|2020-08-13 09:05:00|5073.45|5073.45|5074.78|5074.78|5075.92|5075.92|5073.25|5073.25|0
1597309800000|2020-08-13 09:10:00|5075.46|5075.46|5079.24|5079.24|5079.24|5079.24|5075.46|5075.46|0
1597310100000|2020-08-13 09:15:00|5079.41|5079.41|5074.49|5074.49|5079.41|5079.41|5072.08|5072.08|0
1597310400000|2020-08-13 09:20:00|5075.18|5075.18|5074.75|5074.75|5076.55|5076.55|5074.22|5074.22|0
1597310700000|2020-08-13 09:25:00|5075.99|5075.99|5082.57|5082.57|5083.26|5083.26|5075.3|5075.3|0
1597311000000|2020-08-13 09:30:00|5082.84|5082.84|5083.17|5083.17|5086.95|5086.95|5082|5082|0
1597311300000|2020-08-13 09:35:00|5084.54|5084.54|5079.14|5079.14|5084.54|5084.54|5079.14|5079.14|0
1597311600000|2020-08-13 09:40:00|5079.41|5079.41|5074.53|5074.53|5081.62|5081.62|5074.53|5074.53|0
1597311900000|2020-08-13 09:45:00|5074.26|5074.26|5080.19|5080.19|5080.19|5080.19|5074.26|5074.26|0
1597312200000|2020-08-13 09:50:00|5080.37|5080.37|5082.53|5082.53|5082.53|5082.53|5079.78|5079.78|0
1597312500000|2020-08-13 09:55:00|5081.84|5081.84|5077.32|5077.32|5081.84|5081.84|5076.88|5076.88|0
1597312800000|2020-08-13 10:00:00|5077.11|5077.11|5087.34|5087.34|5087.34|5087.34|5073.75|5073.75|0
1597313100000|2020-08-13 10:05:00|5088.03|5088.03|5093.03|5093.03|5093.95|5093.95|5088.03|5088.03|0
1597313400000|2020-08-13 10:10:00|5092.97|5092.97|5091.58|5091.58|5094.21|5094.21|5090.79|5090.79|0
1597313700000|2020-08-13 10:15:00|5090.89|5090.89|5088.98|5088.98|5090.89|5090.89|5088.47|5088.47|0
1597314000000|2020-08-13 10:20:00|5088.3|5088.3|5087.27|5087.27|5090.66|5090.66|5087.27|5087.27|0
1597314300000|2020-08-13 10:25:00|5087.15|5087.15|5082.86|5082.86|5088.01|5088.01|5082.83|5082.83|0
1597314600000|2020-08-13 10:30:00|5082.97|5082.97|5082.51|5082.51|5085.62|5085.62|5082.51|5082.51|0
1597314900000|2020-08-13 10:35:00|5082.65|5082.65|5087.84|5087.84|5088.11|5088.11|5081.98|5081.98|0
1597315200000|2020-08-13 10:40:00|5085.78|5085.78|5082.39|5082.39|5085.78|5085.78|5081.57|5081.57|0
1597315500000|2020-08-13 10:45:00|5081.02|5081.02|5084.58|5084.58|5085.28|5085.28|5080.37|5080.37|0
1597315800000|2020-08-13 10:50:00|5084.35|5084.35|5081.45|5081.45|5085.15|5085.15|5081.34|5081.34|0
1597316100000|2020-08-13 10:55:00|5081.05|5081.05|5071.55|5071.55|5081.05|5081.05|5071.55|5071.55|0
1597316400000|2020-08-13 11:00:00|5070.52|5070.52|5070.73|5070.73|5074.45|5074.45|5068.88|5068.88|0
1597316700000|2020-08-13 11:05:00|5070.52|5070.52|5071.04|5071.04|5072.69|5072.69|5068.92|5068.92|0
1597317000000|2020-08-13 11:10:00|5070.38|5070.38|5070.94|5070.94|5071.35|5071.35|5069.97|5069.97|0
1597317300000|2020-08-13 11:15:00|5071.63|5071.63|5069.83|5069.83|5071.95|5071.95|5068.45|5068.45|0
1597317600000|2020-08-13 11:20:00|5070.52|5070.52|5066.71|5066.71|5071.2|5071.2|5066.71|5066.71|0
1597317900000|2020-08-13 11:25:00|5066.83|5066.83|5069.54|5069.54|5070.33|5070.33|5066.83|5066.83|0
1597318200000|2020-08-13 11:30:00|5069.66|5069.66|5066.2|5066.2|5070.19|5070.19|5064.15|5064.15|0
1597318500000|2020-08-13 11:35:00|5066.43|5066.43|5062.84|5062.84|5066.43|5066.43|5062.03|5062.03|0
1597318800000|2020-08-13 11:40:00|5062.97|5062.97|5062.96|5062.96|5064.53|5064.53|5062.22|5062.22|0
1597319100000|2020-08-13 11:45:00|5063.09|5063.09|5062.48|5062.48|5063.27|5063.27|5060.13|5060.13|0
1597319400000|2020-08-13 11:50:00|5062.25|5062.25|5063.53|5063.53|5064.28|5064.28|5062.25|5062.25|0
1597319700000|2020-08-13 11:55:00|5063.13|5063.13|5061.81|5061.81|5064.05|5064.05|5061.81|5061.81|0
1597320000000|2020-08-13 12:00:00|5061.54|5061.54|5063.52|5063.52|5063.52|5063.52|5061.34|5061.34|0
1597320300000|2020-08-13 12:05:00|5063.79|5063.79|5061.75|5061.75|5064.26|5064.26|5061.75|5061.75|0
1597320600000|2020-08-13 12:10:00|5062.15|5062.15|5062.47|5062.47|5065.31|5065.31|5061.24|5061.24|0
1597320900000|2020-08-13 12:15:00|5062.23|5062.23|5061.47|5061.47|5062.73|5062.73|5060.67|5060.67|0
1597321200000|2020-08-13 12:20:00|5062.43|5062.43|5055.7|5055.7|5062.66|5062.66|5055.7|5055.7|0
1597321500000|2020-08-13 12:25:00|5056.39|5056.39|5051.66|5051.66|5056.39|5056.39|5050.51|5050.51|0
1597321800000|2020-08-13 12:30:00|5051.6|5051.6|5054.57|5054.57|5054.57|5054.57|5048.84|5048.84|0
1597322100000|2020-08-13 12:35:00|5054.44|5054.44|5054.79|5054.79|5055.27|5055.27|5053.6|5053.6|0
1597322400000|2020-08-13 12:40:00|5054.91|5054.91|5058.07|5058.07|5058.93|5058.93|5054.65|5054.65|0
1597322700000|2020-08-13 12:45:00|5058.01|5058.01|5057.37|5057.37|5058.01|5058.01|5056.45|5056.45|0
1597323000000|2020-08-13 12:50:00|5057.09|5057.09|5054.95|5054.95|5057.28|5057.28|5054.72|5054.72|0
1597323300000|2020-08-13 12:55:00|5054.28|5054.28|5059.14|5059.14|5059.52|5059.52|5053.01|5053.01|0
1597323600000|2020-08-13 13:00:00|5059.76|5059.76|5047.39|5047.39|5060.52|5060.52|5046.01|5046.01|0
1597323900000|2020-08-13 13:05:00|5048.07|5048.07|5049.78|5049.78|5051.25|5051.25|5047.84|5047.84|0
1597324200000|2020-08-13 13:10:00|5049.09|5049.09|5045.88|5045.88|5049.67|5049.67|5045.84|5045.84|0
1597324500000|2020-08-13 13:15:00|5045.19|5045.19|5043.55|5043.55|5045.48|5045.48|5043.55|5043.55|0
1597324800000|2020-08-13 13:20:00|5043.32|5043.32|5042.88|5042.88|5043.52|5043.52|5041.09|5041.09|0
1597325100000|2020-08-13 13:25:00|5042.19|5042.19|5031.17|5031.17|5042.19|5042.19|5031.17|5031.17|0
1597325400000|2020-08-13 13:30:00|5032.54|5032.54|5011.54|5011.54|5033.7|5033.7|5011.54|5011.54|0
1597325700000|2020-08-13 13:35:00|5011.07|5011.07|5012.74|5012.74|5018.34|5018.34|5008.99|5008.99|0
1597326000000|2020-08-13 13:40:00|5012.68|5012.68|5016.37|5016.37|5017.29|5017.29|5008.24|5008.24|0
1597326300000|2020-08-13 13:45:00|5017.06|5017.06|5013.08|5013.08|5017.35|5017.35|5012.39|5012.39|0
1597326600000|2020-08-13 13:50:00|5013.44|5013.44|5020.06|5020.06|5023.15|5023.15|5013.31|5013.31|0
1597326900000|2020-08-13 13:55:00|5020.12|5020.12|5020.98|5020.98|5020.98|5020.98|5012.86|5012.86|0
1597327200000|2020-08-13 14:00:00|5020.17|5020.17|5014.81|5014.81|5020.7|5020.7|5012.34|5012.34|0
1597327500000|2020-08-13 14:05:00|5014.12|5014.12|5024.27|5024.27|5024.46|5024.46|5012.18|5012.18|0
1597327800000|2020-08-13 14:10:00|5024.5|5024.5|5030.59|5030.59|5031.51|5031.51|5024.44|5024.44|0
1597328100000|2020-08-13 14:15:00|5030.65|5030.65|5035.26|5035.26|5038.33|5038.33|5029.96|5029.96|0
1597328400000|2020-08-13 14:20:00|5035.53|5035.53|5037.71|5037.71|5041.16|5041.16|5035.53|5035.53|0
1597328700000|2020-08-13 14:25:00|5037.6|5037.6|5034.81|5034.81|5037.76|5037.76|5034.3|5034.3|0
1597329000000|2020-08-13 14:30:00|5034.68|5034.68|5038.48|5038.48|5038.48|5038.48|5034.65|5034.65|0
1597329300000|2020-08-13 14:35:00|5038.21|5038.21|5043.81|5043.81|5043.95|5043.95|5037.43|5037.43|0
1597329600000|2020-08-13 14:40:00|5044.05|5044.05|5045.88|5045.88|5045.88|5045.88|5040.3|5040.3|0
1597329900000|2020-08-13 14:45:00|5045.76|5045.76|5046.99|5046.99|5047.12|5047.12|5043.28|5043.28|0
1597330200000|2020-08-13 14:50:00|5046.86|5046.86|5047.06|5047.06|5047.88|5047.88|5043.81|5043.81|0
1597330500000|2020-08-13 14:55:00|5047.11|5047.11|5037.73|5037.73|5047.11|5047.11|5036.97|5036.97|0
1597330800000|2020-08-13 15:00:00|5036.28|5036.28|5030.92|5030.92|5036.28|5036.28|5029.77|5029.77|0
1597331100000|2020-08-13 15:05:00|5032.56|5032.56|5027.87|5027.87|5033.62|5033.62|5027.66|5027.66|0
1597331400000|2020-08-13 15:10:00|5027.18|5027.18|5023.27|5023.27|5027.48|5027.48|5021.94|5021.94|0
1597331700000|2020-08-13 15:15:00|5023.47|5023.47|5027.93|5027.93|5028.62|5028.62|5023.47|5023.47|0
1597332000000|2020-08-13 15:20:00|5028.16|5028.16|5031.52|5031.52|5031.52|5031.52|5026.96|5026.96|0
1597332300000|2020-08-13 15:25:00|5031.65|5031.65|5033.37|5033.37|5033.42|5033.42|5028.39|5028.39|0
1597389300000|2020-08-14 07:15:00|4966.46|4966.46|4958.6|4958.6|4967.43|4967.43|4938.77|4938.77|0
1597389600000|2020-08-14 07:20:00|4956.54|4956.54|4960.96|4960.96|4965.69|4965.69|4954.47|4954.47|0
1597389900000|2020-08-14 07:25:00|4961.65|4961.65|4970.79|4970.79|4971.42|4971.42|4960.03|4960.03|0
1597390200000|2020-08-14 07:30:00|4970.32|4970.32|4954.24|4954.24|4970.68|4970.68|4954.24|4954.24|0
1597390500000|2020-08-14 07:35:00|4953.58|4953.58|4968.19|4968.19|4970.23|4970.23|4952.64|4952.64|0
1597390800000|2020-08-14 07:40:00|4967.39|4967.39|4949.18|4949.18|4967.56|4967.56|4948.9|4948.9|0
1597391100000|2020-08-14 07:45:00|4947.81|4947.81|4929.58|4929.58|4948.15|4948.15|4929.58|4929.58|0
1597391400000|2020-08-14 07:50:00|4928.89|4928.89|4928.84|4928.84|4933.84|4933.84|4924.49|4924.49|0
1597391700000|2020-08-14 07:55:00|4928.38|4928.38|4928.99|4928.99|4929.64|4929.64|4925.97|4925.97|0
1597392000000|2020-08-14 08:00:00|4928.85|4928.85|4916.7|4916.7|4930.5|4930.5|4915.88|4915.88|0
1597392300000|2020-08-14 08:05:00|4917.39|4917.39|4908.11|4908.11|4919.16|4919.16|4907.98|4907.98|0
1597392600000|2020-08-14 08:10:00|4908.8|4908.8|4906.19|4906.19|4910.7|4910.7|4904.55|4904.55|0
1597392900000|2020-08-14 08:15:00|4905.95|4905.95|4904.94|4904.94|4909.98|4909.98|4899.61|4899.61|0
1597393200000|2020-08-14 08:20:00|4904.71|4904.71|4895.85|4895.85|4907.61|4907.61|4895.85|4895.85|0
1597393500000|2020-08-14 08:25:00|4895.71|4895.71|4891.73|4891.73|4895.95|4895.95|4886.72|4886.72|0
1597393800000|2020-08-14 08:30:00|4890.36|4890.36|4896.7|4896.7|4900.88|4900.88|4889.02|4889.02|0
1597394100000|2020-08-14 08:35:00|4896.64|4896.64|4907.84|4907.84|4911.34|4911.34|4895.96|4895.96|0
1597394400000|2020-08-14 08:40:00|4907.15|4907.15|4912.25|4912.25|4913.58|4913.58|4906.58|4906.58|0
1597394700000|2020-08-14 08:45:00|4912.05|4912.05|4895.07|4895.07|4912.05|4912.05|4894.08|4894.08|0
1597395000000|2020-08-14 08:50:00|4895.01|4895.01|4904.31|4904.31|4904.48|4904.48|4894.61|4894.61|0
1597395300000|2020-08-14 08:55:00|4905|4905|4899.57|4899.57|4905|4905|4897.99|4897.99|0
1597395600000|2020-08-14 09:00:00|4900.94|4900.94|4897.64|4897.64|4902.48|4902.48|4894.79|4894.79|0
1597395900000|2020-08-14 09:05:00|4897.87|4897.87|4903.87|4903.87|4903.87|4903.87|4896.08|4896.08|0
1597396200000|2020-08-14 09:10:00|4904.1|4904.1|4910.59|4910.59|4910.91|4910.91|4900.75|4900.75|0
1597396500000|2020-08-14 09:15:00|4911.27|4911.27|4919.35|4919.35|4919.35|4919.35|4911.1|4911.1|0
1597396800000|2020-08-14 09:20:00|4918.66|4918.66|4922.39|4922.39|4923.08|4923.08|4917.57|4917.57|0
1597397100000|2020-08-14 09:25:00|4922.62|4922.62|4922.64|4922.64|4923.33|4923.33|4918.19|4918.19|0
1597397400000|2020-08-14 09:30:00|4922.78|4922.78|4919.97|4919.97|4924.85|4924.85|4919.97|4919.97|0
1597397700000|2020-08-14 09:35:00|4920.14|4920.14|4917.51|4917.51|4920.14|4920.14|4913.51|4913.51|0
1597398000000|2020-08-14 09:40:00|4916.14|4916.14|4922.16|4922.16|4922.16|4922.16|4915.71|4915.71|0
1597398300000|2020-08-14 09:45:00|4921.89|4921.89|4919.8|4919.8|4922.42|4922.42|4916.78|4916.78|0
1597398600000|2020-08-14 09:50:00|4920.3|4920.3|4926.03|4926.03|4927.67|4927.67|4920.3|4920.3|0
1597398900000|2020-08-14 09:55:00|4926.17|4926.17|4930.05|4930.05|4933.14|4933.14|4926.17|4926.17|0
1597399200000|2020-08-14 10:00:00|4930.45|4930.45|4935.36|4935.36|4936.41|4936.41|4930.45|4930.45|0
1597399500000|2020-08-14 10:05:00|4933.28|4933.28|4930.9|4930.9|4933.28|4933.28|4930.56|4930.56|0
1597399800000|2020-08-14 10:10:00|4930.63|4930.63|4928.74|4928.74|4930.63|4930.63|4925.71|4925.71|0
1597400100000|2020-08-14 10:15:00|4928.61|4928.61|4930.21|4930.21|4931.53|4931.53|4928.61|4928.61|0
1597400400000|2020-08-14 10:20:00|4930.68|4930.68|4935.48|4935.48|4935.48|4935.48|4930.68|4930.68|0
1597400700000|2020-08-14 10:25:00|4935.26|4935.26|4937.07|4937.07|4937.75|4937.75|4934.8|4934.8|0
1597401000000|2020-08-14 10:30:00|4937.76|4937.76|4940.29|4940.29|4940.88|4940.88|4937.76|4937.76|0
1597401300000|2020-08-14 10:35:00|4940.42|4940.42|4942.41|4942.41|4942.62|4942.62|4938.09|4938.09|0
1597401600000|2020-08-14 10:40:00|4943.09|4943.09|4944.61|4944.61|4944.61|4944.61|4942.05|4942.05|0
1597401900000|2020-08-14 10:45:00|4945.29|4945.29|4950.35|4950.35|4950.35|4950.35|4945.29|4945.29|0
1597402200000|2020-08-14 10:50:00|4953.1|4953.1|4953.92|4953.92|4956.96|4956.96|4953.1|4953.1|0
1597402500000|2020-08-14 10:55:00|4954.12|4954.12|4952.13|4952.13|4955.69|4955.69|4951.64|4951.64|0
1597402800000|2020-08-14 11:00:00|4951.9|4951.9|4953.87|4953.87|4954.63|4954.63|4949.72|4949.72|0
1597403100000|2020-08-14 11:05:00|4953.29|4953.29|4953.35|4953.35|4956.85|4956.85|4952.66|4952.66|0
1597403400000|2020-08-14 11:10:00|4953.58|4953.58|4951.78|4951.78|4955.25|4955.25|4951.78|4951.78|0
1597403700000|2020-08-14 11:15:00|4952.47|4952.47|4948.77|4948.77|4952.47|4952.47|4948.77|4948.77|0
1597404000000|2020-08-14 11:20:00|4948.66|4948.66|4953.44|4953.44|4953.58|4953.58|4948.66|4948.66|0
1597404300000|2020-08-14 11:25:00|4955.92|4955.92|4959.09|4959.09|4959.34|4959.34|4954.13|4954.13|0
1597404600000|2020-08-14 11:30:00|4958.41|4958.41|4964.09|4964.09|4964.09|4964.09|4958.41|4958.41|0
1597404900000|2020-08-14 11:35:00|4963.4|4963.4|4957.06|4957.06|4963.4|4963.4|4956.43|4956.43|0
1597405200000|2020-08-14 11:40:00|4957.33|4957.33|4965|4965|4965|4965|4957.33|4957.33|0
1597405500000|2020-08-14 11:45:00|4963.62|4963.62|4958.83|4958.83|4963.99|4963.99|4958.14|4958.14|0
1597405800000|2020-08-14 11:50:00|4958.6|4958.6|4958.03|4958.03|4959.81|4959.81|4957.51|4957.51|0
1597406100000|2020-08-14 11:55:00|4957.81|4957.81|4959.56|4959.56|4960.79|4960.79|4957.81|4957.81|0
1597406400000|2020-08-14 12:00:00|4959.7|4959.7|4958.74|4958.74|4960.04|4960.04|4957.09|4957.09|0
1597406700000|2020-08-14 12:05:00|4958.91|4958.91|4960.12|4960.12|4960.12|4960.12|4957.12|4957.12|0
1597407000000|2020-08-14 12:10:00|4957.92|4957.92|4962.54|4962.54|4966.24|4966.24|4957.39|4957.39|0
1597407300000|2020-08-14 12:15:00|4963.22|4963.22|4966.05|4966.05|4966.05|4966.05|4962.52|4962.52|0
1597407600000|2020-08-14 12:20:00|4965.78|4965.78|4962.05|4962.05|4965.78|4965.78|4962.05|4962.05|0
1597407900000|2020-08-14 12:25:00|4961.85|4961.85|4961.42|4961.42|4962.92|4962.92|4961.42|4961.42|0
1597408200000|2020-08-14 12:30:00|4962.1|4962.1|4963.64|4963.64|4965.14|4965.14|4960.69|4960.69|0
1597408500000|2020-08-14 12:35:00|4963.84|4963.84|4962.54|4962.54|4963.98|4963.98|4962.2|4962.2|0
1597408800000|2020-08-14 12:40:00|4962.78|4962.78|4959.91|4959.91|4962.83|4962.83|4959.56|4959.56|0
1597409100000|2020-08-14 12:45:00|4959.29|4959.29|4950.44|4950.44|4959.29|4959.29|4950.44|4950.44|0
1597409400000|2020-08-14 12:50:00|4950.21|4950.21|4947.42|4947.42|4950.28|4950.28|4945.57|4945.57|0
1597409700000|2020-08-14 12:55:00|4947.31|4947.31|4946.16|4946.16|4947.94|4947.94|4945.02|4945.02|0
1597410000000|2020-08-14 13:00:00|4944.1|4944.1|4936.9|4936.9|4945.99|4945.99|4936.9|4936.9|0
1597410300000|2020-08-14 13:05:00|4936.67|4936.67|4936.58|4936.58|4938.41|4938.41|4935.2|4935.2|0
1597410600000|2020-08-14 13:10:00|4936.63|4936.63|4937.59|4937.59|4940.44|4940.44|4934.57|4934.57|0
1597410900000|2020-08-14 13:15:00|4937.36|4937.36|4934.29|4934.29|4937.36|4937.36|4934.29|4934.29|0
1597411200000|2020-08-14 13:20:00|4934.35|4934.35|4938.01|4938.01|4938.05|4938.05|4934.35|4934.35|0
1597411500000|2020-08-14 13:25:00|4937.6|4937.6|4941.88|4941.88|4944.15|4944.15|4937.6|4937.6|0
1597411800000|2020-08-14 13:30:00|4941.61|4941.61|4931.05|4931.05|4942.76|4942.76|4930.88|4930.88|0
1597412100000|2020-08-14 13:35:00|4930.82|4930.82|4931.9|4931.9|4932.04|4932.04|4929.11|4929.11|0
1597412400000|2020-08-14 13:40:00|4931.21|4931.21|4936.29|4936.29|4936.29|4936.29|4925.53|4925.53|0
1597412700000|2020-08-14 13:45:00|4935.6|4935.6|4943.15|4943.15|4945.79|4945.79|4935.6|4935.6|0
1597413000000|2020-08-14 13:50:00|4942.95|4942.95|4946.29|4946.29|4946.98|4946.98|4941.08|4941.08|0
1597413300000|2020-08-14 13:55:00|4946.43|4946.43|4944.32|4944.32|4946.43|4946.43|4943.41|4943.41|0
1597413600000|2020-08-14 14:00:00|4947.75|4947.75|4950.07|4950.07|4950.35|4950.35|4946.38|4946.38|0
1597413900000|2020-08-14 14:05:00|4950.27|4950.27|4953.16|4953.16|4953.16|4953.16|4950.14|4950.14|0
1597414200000|2020-08-14 14:10:00|4953.21|4953.21|4950.07|4950.07|4954.13|4954.13|4947.61|4947.61|0
1597414500000|2020-08-14 14:15:00|4949.79|4949.79|4949.04|4949.04|4951.22|4951.22|4947.16|4947.16|0
1597414800000|2020-08-14 14:20:00|4949.17|4949.17|4947.45|4947.45|4950.78|4950.78|4945.47|4945.47|0
1597415100000|2020-08-14 14:25:00|4947.72|4947.72|4945.45|4945.45|4948.29|4948.29|4942.61|4942.61|0
1597415400000|2020-08-14 14:30:00|4945.58|4945.58|4952.84|4952.84|4953.35|4953.35|4945.58|4945.58|0
1597415700000|2020-08-14 14:35:00|4953.52|4953.52|4957.53|4957.53|4958.19|4958.19|4952.32|4952.32|0
1597416000000|2020-08-14 14:40:00|4957.64|4957.64|4960.84|4960.84|4960.84|4960.84|4957.03|4957.03|0
1597416300000|2020-08-14 14:45:00|4960.63|4960.63|4962.84|4962.84|4962.84|4962.84|4958.31|4958.31|0
1597416600000|2020-08-14 14:50:00|4962.72|4962.72|4962.51|4962.51|4964.95|4964.95|4960.77|4960.77|0
1597416900000|2020-08-14 14:55:00|4961.82|4961.82|4948.52|4948.52|4961.82|4961.82|4944.38|4944.38|0
1597417200000|2020-08-14 15:00:00|4948.58|4948.58|4940.55|4940.55|4948.58|4948.58|4938.94|4938.94|0
1597417500000|2020-08-14 15:05:00|4940.78|4940.78|4939.98|4939.98|4944.01|4944.01|4939.98|4939.98|0
1597417800000|2020-08-14 15:10:00|4940.11|4940.11|4949.33|4949.33|4950.02|4950.02|4939.59|4939.59|0
1597418100000|2020-08-14 15:15:00|4949.39|4949.39|4948.82|4948.82|4950.52|4950.52|4945.38|4945.38|0
1597418400000|2020-08-14 15:20:00|4949.19|4949.19|4954.91|4954.91|4956.75|4956.75|4949.19|4949.19|0
1597418700000|2020-08-14 15:25:00|4955.09|4955.09|4951.85|4951.85|4955.16|4955.16|4949.91|4949.91|0
1597648500000|2020-08-17 07:15:00|4917.49|4917.49|4903.7|4903.7|4917.49|4917.49|4901.63|4901.63|0
1597648800000|2020-08-17 07:20:00|4903.96|4903.96|4898.81|4898.81|4905.12|4905.12|4896.59|4896.59|0
1597649100000|2020-08-17 07:25:00|4900.87|4900.87|4923.25|4923.25|4924.63|4924.63|4900.87|4900.87|0
1597649400000|2020-08-17 07:30:00|4923.49|4923.49|4923.56|4923.56|4929.6|4929.6|4923.49|4923.49|0
1597649700000|2020-08-17 07:35:00|4923.27|4923.27|4919.7|4919.7|4927.24|4927.24|4919.7|4919.7|0
1597650000000|2020-08-17 07:40:00|4922.45|4922.45|4917.52|4917.52|4922.68|4922.68|4917.52|4917.52|0
1597650300000|2020-08-17 07:45:00|4918.89|4918.89|4926.87|4926.87|4927.56|4927.56|4918.89|4918.89|0
1597650600000|2020-08-17 07:50:00|4926.81|4926.81|4930.55|4930.55|4931.79|4931.79|4926.64|4926.64|0
1597650900000|2020-08-17 07:55:00|4930.78|4930.78|4937.26|4937.26|4940.67|4940.67|4930.78|4930.78|0
1597651200000|2020-08-17 08:00:00|4937.47|4937.47|4925.97|4925.97|4938.84|4938.84|4924.93|4924.93|0
1597651500000|2020-08-17 08:05:00|4928.03|4928.03|4930.77|4930.77|4931.96|4931.96|4928.03|4928.03|0
1597651800000|2020-08-17 08:10:00|4929.4|4929.4|4928.82|4928.82|4932.66|4932.66|4928.01|4928.01|0
1597652100000|2020-08-17 08:15:00|4930.19|4930.19|4931.2|4931.2|4931.66|4931.66|4926.84|4926.84|0
1597652400000|2020-08-17 08:20:00|4930.52|4930.52|4930.15|4930.15|4930.52|4930.52|4926.99|4926.99|0
1597652700000|2020-08-17 08:25:00|4931.01|4931.01|4928.78|4928.78|4931.01|4931.01|4922.79|4922.79|0
1597653000000|2020-08-17 08:30:00|4929.46|4929.46|4930.52|4930.52|4932.39|4932.39|4928.78|4928.78|0
1597653300000|2020-08-17 08:35:00|4929.83|4929.83|4927.86|4927.86|4930.55|4930.55|4927.86|4927.86|0
1597653600000|2020-08-17 08:40:00|4928.55|4928.55|4931.61|4931.61|4933.67|4933.67|4923.51|4923.51|0
1597653900000|2020-08-17 08:45:00|4930.23|4930.23|4931.74|4931.74|4933.58|4933.58|4927.93|4927.93|0
1597654200000|2020-08-17 08:50:00|4931.53|4931.53|4927.84|4927.84|4932.39|4932.39|4927.84|4927.84|0
1597654500000|2020-08-17 08:55:00|4927.9|4927.9|4926.93|4926.93|4929.85|4929.85|4924.87|4924.87|0
1597654800000|2020-08-17 09:00:00|4927.34|4927.34|4926.49|4926.49|4927.34|4927.34|4924.61|4924.61|0
1597655100000|2020-08-17 09:05:00|4927.18|4927.18|4928.45|4928.45|4931.05|4931.05|4927.18|4927.18|0
1597655400000|2020-08-17 09:10:00|4929.14|4929.14|4928.86|4928.86|4932.21|4932.21|4928.86|4928.86|0
1597655700000|2020-08-17 09:15:00|4928.17|4928.17|4927.53|4927.53|4928.5|4928.5|4926.48|4926.48|0
1597656000000|2020-08-17 09:20:00|4926.85|4926.85|4925.64|4925.64|4927.93|4927.93|4924.26|4924.26|0
1597656300000|2020-08-17 09:25:00|4926.33|4926.33|4925.35|4925.35|4926.33|4926.33|4923.8|4923.8|0
1597656600000|2020-08-17 09:30:00|4925.24|4925.24|4921.02|4921.02|4926.48|4926.48|4921.02|4921.02|0
1597656900000|2020-08-17 09:35:00|4920.33|4920.33|4919.53|4919.53|4921.7|4921.7|4918.33|4918.33|0
1597657200000|2020-08-17 09:40:00|4919.86|4919.86|4921.9|4921.9|4922.82|4922.82|4919.18|4919.18|0
1597657500000|2020-08-17 09:45:00|4922.1|4922.1|4920.85|4920.85|4925.51|4925.51|4920.85|4920.85|0
1597657800000|2020-08-17 09:50:00|4921.06|4921.06|4922.18|4922.18|4922.91|4922.91|4920.77|4920.77|0
1597658100000|2020-08-17 09:55:00|4922.52|4922.52|4921.7|4921.7|4923.54|4923.54|4921.57|4921.57|0
1597658400000|2020-08-17 10:00:00|4921.97|4921.97|4920.03|4920.03|4923.81|4923.81|4920.03|4920.03|0
1597658700000|2020-08-17 10:05:00|4919.98|4919.98|4921.92|4921.92|4922.8|4922.8|4919.62|4919.62|0
1597659000000|2020-08-17 10:10:00|4922.18|4922.18|4924.62|4924.62|4924.62|4924.62|4922.07|4922.07|0
1597659300000|2020-08-17 10:15:00|4923.94|4923.94|4924.88|4924.88|4924.88|4924.88|4923.63|4923.63|0
1597659600000|2020-08-17 10:20:00|4925.1|4925.1|4923.09|4923.09|4925.27|4925.27|4922.92|4922.92|0
1597659900000|2020-08-17 10:25:00|4923.38|4923.38|4924.38|4924.38|4924.6|4924.6|4923.38|4923.38|0
1597660200000|2020-08-17 10:30:00|4926.45|4926.45|4932.35|4932.35|4932.78|4932.78|4926.09|4926.09|0
1597660500000|2020-08-17 10:35:00|4932.14|4932.14|4938.41|4938.41|4938.55|4938.55|4932.14|4932.14|0
1597660800000|2020-08-17 10:40:00|4938.59|4938.59|4936.6|4936.6|4941.39|4941.39|4936.6|4936.6|0
1597661100000|2020-08-17 10:45:00|4936.66|4936.66|4927.94|4927.94|4936.66|4936.66|4927.81|4927.81|0
1597661400000|2020-08-17 10:50:00|4927.54|4927.54|4929.06|4929.06|4929.06|4929.06|4924.04|4924.04|0
1597661700000|2020-08-17 10:55:00|4929.32|4929.32|4940.84|4940.84|4941.17|4941.17|4929.32|4929.32|0
1597662000000|2020-08-17 11:00:00|4941.05|4941.05|4938.46|4938.46|4943.03|4943.03|4938.46|4938.46|0
1597662300000|2020-08-17 11:05:00|4938.25|4938.25|4938.61|4938.61|4940.39|4940.39|4936.36|4936.36|0
1597662600000|2020-08-17 11:10:00|4938.75|4938.75|4934.52|4934.52|4938.75|4938.75|4934.06|4934.06|0
1597662900000|2020-08-17 11:15:00|4934.69|4934.69|4936|4936|4936|4936|4933.32|4933.32|0
1597663200000|2020-08-17 11:20:00|4936.13|4936.13|4934.51|4934.51|4939.23|4939.23|4934.4|4934.4|0
1597663500000|2020-08-17 11:25:00|4934.8|4934.8|4932.5|4932.5|4936.8|4936.8|4932.5|4932.5|0
1597663800000|2020-08-17 11:30:00|4932.44|4932.44|4932.12|4932.12|4936.83|4936.83|4931.11|4931.11|0
1597664100000|2020-08-17 11:35:00|4932.81|4932.81|4932.36|4932.36|4934.86|4934.86|4932.36|4932.36|0
1597664400000|2020-08-17 11:40:00|4932.59|4932.59|4933.05|4933.05|4935.49|4935.49|4932.59|4932.59|0
1597664700000|2020-08-17 11:45:00|4932.36|4932.36|4936.48|4936.48|4937.3|4937.3|4932.36|4932.36|0
1597665000000|2020-08-17 11:50:00|4936.62|4936.62|4931.44|4931.44|4936.62|4936.62|4931.44|4931.44|0
1597665300000|2020-08-17 11:55:00|4931.66|4931.66|4934.49|4934.49|4934.49|4934.49|4928.68|4928.68|0
1597665600000|2020-08-17 12:00:00|4934.76|4934.76|4935.37|4935.37|4935.85|4935.85|4934.07|4934.07|0
1597665900000|2020-08-17 12:05:00|4934.68|4934.68|4934.55|4934.55|4934.68|4934.68|4933.04|4933.04|0
1597666200000|2020-08-17 12:10:00|4934.68|4934.68|4935.92|4935.92|4937.91|4937.91|4934.68|4934.68|0
1597666500000|2020-08-17 12:15:00|4935.68|4935.68|4932.8|4932.8|4935.68|4935.68|4930.63|4930.63|0
1597666800000|2020-08-17 12:20:00|4932.11|4932.11|4928.04|4928.04|4932.11|4932.11|4928.04|4928.04|0
1597667100000|2020-08-17 12:25:00|4927.35|4927.35|4929.74|4929.74|4930.27|4930.27|4927.35|4927.35|0
1597667400000|2020-08-17 12:30:00|4928.36|4928.36|4928.36|4928.36|4930.48|4930.48|4928.36|4928.36|0
1597667700000|2020-08-17 12:35:00|4927.82|4927.82|4923.85|4923.85|4927.82|4927.82|4923.58|4923.58|0
1597668000000|2020-08-17 12:40:00|4924.54|4924.54|4924.12|4924.12|4928.85|4928.85|4924.12|4924.12|0
1597668300000|2020-08-17 12:45:00|4924.01|4924.01|4933.6|4933.6|4933.6|4933.6|4922.91|4922.91|0
1597668600000|2020-08-17 12:50:00|4932.91|4932.91|4937.87|4937.87|4939.67|4939.67|4932.23|4932.23|0
1597668900000|2020-08-17 12:55:00|4938.08|4938.08|4931.41|4931.41|4938.08|4938.08|4930.8|4930.8|0
1597669200000|2020-08-17 13:00:00|4931.54|4931.54|4934.68|4934.68|4935.08|4935.08|4931.54|4931.54|0
1597669500000|2020-08-17 13:05:00|4934.85|4934.85|4940.65|4940.65|4941.05|4941.05|4934.85|4934.85|0
1597669800000|2020-08-17 13:10:00|4940.86|4940.86|4947.3|4947.3|4947.3|4947.3|4940.63|4940.63|0
1597670100000|2020-08-17 13:15:00|4946.61|4946.61|4942.39|4942.39|4946.61|4946.61|4942.39|4942.39|0
1597670400000|2020-08-17 13:20:00|4942.79|4942.79|4941.61|4941.61|4942.99|4942.99|4941.61|4941.61|0
1597670700000|2020-08-17 13:25:00|4941.79|4941.79|4937.86|4937.86|4942.33|4942.33|4937.63|4937.63|0
1597671000000|2020-08-17 13:30:00|4936.49|4936.49|4931.92|4931.92|4938.55|4938.55|4927.93|4927.93|0
1597671300000|2020-08-17 13:35:00|4931.86|4931.86|4924.61|4924.61|4932.89|4932.89|4923.28|4923.28|0
1597671600000|2020-08-17 13:40:00|4925.29|4925.29|4924.84|4924.84|4926.39|4926.39|4922.42|4922.42|0
1597671900000|2020-08-17 13:45:00|4925.07|4925.07|4923.84|4923.84|4927.14|4927.14|4923.41|4923.41|0
1597672200000|2020-08-17 13:50:00|4924.94|4924.94|4928.86|4928.86|4930.08|4930.08|4924.25|4924.25|0
1597672500000|2020-08-17 13:55:00|4929.54|4929.54|4928.24|4928.24|4929.81|4929.81|4928.24|4928.24|0
1597672800000|2020-08-17 14:00:00|4928.47|4928.47|4922.46|4922.46|4930.82|4930.82|4921.51|4921.51|0
1597673100000|2020-08-17 14:05:00|4922.23|4922.23|4922.59|4922.59|4922.59|4922.59|4920.29|4920.29|0
1597673400000|2020-08-17 14:10:00|4922.82|4922.82|4920.28|4920.28|4922.82|4922.82|4918.83|4918.83|0
1597673700000|2020-08-17 14:15:00|4920.05|4920.05|4920.49|4920.49|4920.85|4920.85|4917.87|4917.87|0
1597674000000|2020-08-17 14:20:00|4920.69|4920.69|4923.18|4923.18|4924.01|4924.01|4919.32|4919.32|0
1597674300000|2020-08-17 14:25:00|4923.45|4923.45|4922.71|4922.71|4924.77|4924.77|4921.57|4921.57|0
1597674600000|2020-08-17 14:30:00|4923.4|4923.4|4922.34|4922.34|4925.69|4925.69|4921.37|4921.37|0
1597674900000|2020-08-17 14:35:00|4922.74|4922.74|4919.37|4919.37|4923.68|4923.68|4919.37|4919.37|0
1597675200000|2020-08-17 14:40:00|4919.03|4919.03|4920.48|4920.48|4922.49|4922.49|4919.03|4919.03|0
1597675500000|2020-08-17 14:45:00|4921.16|4921.16|4918.48|4918.48|4921.75|4921.75|4918.48|4918.48|0
1597675800000|2020-08-17 14:50:00|4919.37|4919.37|4922.26|4922.26|4922.26|4922.26|4919.37|4919.37|0
1597676100000|2020-08-17 14:55:00|4921.79|4921.79|4920.95|4920.95|4921.79|4921.79|4918.5|4918.5|0
1597676400000|2020-08-17 15:00:00|4921.08|4921.08|4917.84|4917.84|4921.98|4921.98|4917.84|4917.84|0
1597676700000|2020-08-17 15:05:00|4917.73|4917.73|4923.99|4923.99|4924.81|4924.81|4917.73|4917.73|0
1597677000000|2020-08-17 15:10:00|4923.85|4923.85|4922.85|4922.85|4924.73|4924.73|4922.53|4922.53|0
1597677300000|2020-08-17 15:15:00|4922.31|4922.31|4923.48|4923.48|4923.75|4923.75|4921.83|4921.83|0
1597677600000|2020-08-17 15:20:00|4923.65|4923.65|4929.48|4929.48|4929.48|4929.48|4922.96|4922.96|0
1597677900000|2020-08-17 15:25:00|4929.72|4929.72|4931.01|4931.01|4934.21|4934.21|4928.86|4928.86|0
1597734900000|2020-08-18 07:15:00|4863.17|4863.17|4855.27|4855.27|4863.85|4863.85|4851.99|4851.99|0
1597735200000|2020-08-18 07:20:00|4854.58|4854.58|4856.69|4856.69|4859.63|4859.63|4852.64|4852.64|0
1597735500000|2020-08-18 07:25:00|4857.38|4857.38|4872.62|4872.62|4874.29|4874.29|4857.38|4857.38|0
1597735800000|2020-08-18 07:30:00|4873.31|4873.31|4885.97|4885.97|4886.65|4886.65|4873.31|4873.31|0
1597736100000|2020-08-18 07:35:00|4886.65|4886.65|4893.31|4893.31|4895.3|4895.3|4886.65|4886.65|0
1597736400000|2020-08-18 07:40:00|4894.12|4894.12|4892.21|4892.21|4896.87|4896.87|4888.31|4888.31|0
1597736700000|2020-08-18 07:45:00|4890.83|4890.83|4897.92|4897.92|4898.3|4898.3|4890.83|4890.83|0
1597737000000|2020-08-18 07:50:00|4898.6|4898.6|4895.67|4895.67|4899.46|4899.46|4891.59|4891.59|0
1597737300000|2020-08-18 07:55:00|4896.36|4896.36|4902.95|4902.95|4903.64|4903.64|4895.62|4895.62|0
1597737600000|2020-08-18 08:00:00|4903.62|4903.62|4912.07|4912.07|4912.07|4912.07|4903.16|4903.16|0
1597737900000|2020-08-18 08:05:00|4911.72|4911.72|4905.15|4905.15|4911.72|4911.72|4905.15|4905.15|0
1597738200000|2020-08-18 08:10:00|4906.53|4906.53|4916.61|4916.61|4916.73|4916.73|4905.49|4905.49|0
1597738500000|2020-08-18 08:15:00|4916.84|4916.84|4924.17|4924.17|4926.01|4926.01|4916.84|4916.84|0
1597738800000|2020-08-18 08:20:00|4924.34|4924.34|4927.37|4927.37|4927.78|4927.78|4923.43|4923.43|0
1597739100000|2020-08-18 08:25:00|4927.61|4927.61|4924.11|4924.11|4929.84|4929.84|4924.11|4924.11|0
1597739400000|2020-08-18 08:30:00|4923.64|4923.64|4918.3|4918.3|4927.61|4927.61|4918.3|4918.3|0
1597739700000|2020-08-18 08:35:00|4918.03|4918.03|4919.3|4919.3|4920.16|4920.16|4916.75|4916.75|0
1597740000000|2020-08-18 08:40:00|4919.49|4919.49|4916.63|4916.63|4923.33|4923.33|4916.63|4916.63|0
1597740300000|2020-08-18 08:45:00|4917.32|4917.32|4911.82|4911.82|4917.32|4917.32|4911.82|4911.82|0
1597740600000|2020-08-18 08:50:00|4911.48|4911.48|4911.19|4911.19|4914.23|4914.23|4908.64|4908.64|0
1597740900000|2020-08-18 08:55:00|4910.5|4910.5|4912.42|4912.42|4912.59|4912.59|4910.05|4910.05|0
1597741200000|2020-08-18 09:00:00|4913.11|4913.11|4910.15|4910.15|4913.11|4913.11|4906.44|4906.44|0
1597741500000|2020-08-18 09:05:00|4909.47|4909.47|4911.53|4911.53|4911.53|4911.53|4907.87|4907.87|0
1597741800000|2020-08-18 09:10:00|4911.93|4911.93|4923.71|4923.71|4925|4925|4911.93|4911.93|0
1597742100000|2020-08-18 09:15:00|4925.09|4925.09|4924.3|4924.3|4928.22|4928.22|4921.86|4921.86|0
1597742400000|2020-08-18 09:20:00|4922.92|4922.92|4922.14|4922.14|4922.92|4922.92|4919.79|4919.79|0
1597742700000|2020-08-18 09:25:00|4921.45|4921.45|4918.32|4918.32|4921.45|4921.45|4916.47|4916.47|0
1597743000000|2020-08-18 09:30:00|4918.68|4918.68|4920.49|4920.49|4921.18|4921.18|4917.24|4917.24|0
1597743300000|2020-08-18 09:35:00|4921.16|4921.16|4915.8|4915.8|4924.98|4924.98|4915.8|4915.8|0
1597743600000|2020-08-18 09:40:00|4915.85|4915.85|4918.82|4918.82|4918.82|4918.82|4915|4915|0
1597743900000|2020-08-18 09:45:00|4918.13|4918.13|4914.47|4914.47|4918.13|4918.13|4913.67|4913.67|0
1597744200000|2020-08-18 09:50:00|4914.06|4914.06|4911.07|4911.07|4914.64|4914.64|4911.07|4911.07|0
1597744500000|2020-08-18 09:55:00|4910.9|4910.9|4912.34|4912.34|4912.76|4912.76|4910.13|4910.13|0
1597744800000|2020-08-18 10:00:00|4911.65|4911.65|4913.26|4913.26|4913.26|4913.26|4909.57|4909.57|0
1597745100000|2020-08-18 10:05:00|4913.43|4913.43|4916.05|4916.05|4916.22|4916.22|4913.43|4913.43|0
1597745400000|2020-08-18 10:10:00|4916.74|4916.74|4914.44|4914.44|4917.02|4917.02|4913.75|4913.75|0
1597745700000|2020-08-18 10:15:00|4915.81|4915.81|4917.23|4917.23|4921.19|4921.19|4915.02|4915.02|0
1597746000000|2020-08-18 10:20:00|4916.55|4916.55|4914.95|4914.95|4916.93|4916.93|4914|4914|0
1597746300000|2020-08-18 10:25:00|4915.64|4915.64|4913.51|4913.51|4916.33|4916.33|4908.54|4908.54|0
1597746600000|2020-08-18 10:30:00|4913.31|4913.31|4913.44|4913.44|4916.37|4916.37|4913.17|4913.17|0
1597746900000|2020-08-18 10:35:00|4913.68|4913.68|4913.92|4913.92|4914.74|4914.74|4911.8|4911.8|0
1597747200000|2020-08-18 10:40:00|4913.8|4913.8|4911.07|4911.07|4913.98|4913.98|4910.56|4910.56|0
1597747500000|2020-08-18 10:45:00|4911.28|4911.28|4912.2|4912.2|4912.2|4912.2|4909.9|4909.9|0
1597747800000|2020-08-18 10:50:00|4912.89|4912.89|4915.21|4915.21|4915.84|4915.84|4912.89|4912.89|0
1597748100000|2020-08-18 10:55:00|4915.1|4915.1|4930.26|4930.26|4931.63|4931.63|4915.1|4915.1|0
1597748400000|2020-08-18 11:00:00|4931.08|4931.08|4926.05|4926.05|4931.55|4931.55|4926.05|4926.05|0
1597748700000|2020-08-18 11:05:00|4926.73|4926.73|4921.54|4921.54|4926.73|4926.73|4920.85|4920.85|0
1597749000000|2020-08-18 11:10:00|4922.23|4922.23|4922.13|4922.13|4923.72|4923.72|4920.75|4920.75|0
1597749300000|2020-08-18 11:15:00|4922|4922|4921.52|4921.52|4923.38|4923.38|4920.13|4920.13|0
1597749600000|2020-08-18 11:20:00|4922.21|4922.21|4922.81|4922.81|4927.96|4927.96|4922.21|4922.21|0
1597749900000|2020-08-18 11:25:00|4922.6|4922.6|4921.43|4921.43|4923.18|4923.18|4920.75|4920.75|0
1597750200000|2020-08-18 11:30:00|4920.75|4920.75|4918.13|4918.13|4920.75|4920.75|4918.13|4918.13|0
1597750500000|2020-08-18 11:35:00|4917.44|4917.44|4918.69|4918.69|4918.69|4918.69|4915.82|4915.82|0
1597750800000|2020-08-18 11:40:00|4918.82|4918.82|4917.57|4917.57|4919.8|4919.8|4917.54|4917.54|0
1597751100000|2020-08-18 11:45:00|4918.25|4918.25|4915.84|4915.84|4918.25|4918.25|4913.78|4913.78|0
1597751400000|2020-08-18 11:50:00|4916.53|4916.53|4920.65|4920.65|4922.28|4922.28|4916.53|4916.53|0
1597751700000|2020-08-18 11:55:00|4919.96|4919.96|4916.59|4916.59|4919.96|4919.96|4916.21|4916.21|0
1597752000000|2020-08-18 12:00:00|4915.9|4915.9|4912.76|4912.76|4915.9|4915.9|4911.56|4911.56|0
1597752300000|2020-08-18 12:05:00|4912.99|4912.99|4911.91|4911.91|4914.54|4914.54|4911.91|4911.91|0
1597752600000|2020-08-18 12:10:00|4911.22|4911.22|4917.59|4917.59|4917.59|4917.59|4910.96|4910.96|0
1597752900000|2020-08-18 12:15:00|4917.87|4917.87|4918.01|4918.01|4918.1|4918.1|4914.95|4914.95|0
1597753200000|2020-08-18 12:20:00|4917.32|4917.32|4912.46|4912.46|4917.32|4917.32|4912.19|4912.19|0
1597753500000|2020-08-18 12:25:00|4913.15|4913.15|4916.19|4916.19|4916.19|4916.19|4911.79|4911.79|0
1597753800000|2020-08-18 12:30:00|4916.32|4916.32|4917.66|4917.66|4918.4|4918.4|4915.47|4915.47|0
1597754100000|2020-08-18 12:35:00|4917.52|4917.52|4919.3|4919.3|4919.44|4919.44|4916.43|4916.43|0
1597754400000|2020-08-18 12:40:00|4919.13|4919.13|4914.6|4914.6|4919.13|4919.13|4913.7|4913.7|0
1597754700000|2020-08-18 12:45:00|4915.01|4915.01|4913.17|4913.17|4915.05|4915.05|4912.39|4912.39|0
1597755000000|2020-08-18 12:50:00|4913.86|4913.86|4914.87|4914.87|4914.87|4914.87|4913.69|4913.69|0
1597755300000|2020-08-18 12:55:00|4914.19|4914.19|4914.7|4914.7|4915.39|4915.39|4914.19|4914.19|0
1597755600000|2020-08-18 13:00:00|4914.65|4914.65|4912.36|4912.36|4914.65|4914.65|4909.6|4909.6|0
1597755900000|2020-08-18 13:05:00|4911.67|4911.67|4906.62|4906.62|4911.67|4911.67|4906.62|4906.62|0
1597756200000|2020-08-18 13:10:00|4905.93|4905.93|4903.8|4903.8|4905.93|4905.93|4902.1|4902.1|0
1597756500000|2020-08-18 13:15:00|4903.57|4903.57|4894.97|4894.97|4903.57|4903.57|4894.23|4894.23|0
1597756800000|2020-08-18 13:20:00|4895.21|4895.21|4890.33|4890.33|4895.21|4895.21|4889.39|4889.39|0
1597757100000|2020-08-18 13:25:00|4890.74|4890.74|4885.23|4885.23|4892.41|4892.41|4884.26|4884.26|0
1597757400000|2020-08-18 13:30:00|4884.54|4884.54|4885|4885|4887.1|4887.1|4881.52|4881.52|0
1597757700000|2020-08-18 13:35:00|4884.53|4884.53|4881.71|4881.71|4884.74|4884.74|4879.93|4879.93|0
1597758000000|2020-08-18 13:40:00|4881.92|4881.92|4878.78|4878.78|4882.6|4882.6|4878.09|4878.09|0
1597758300000|2020-08-18 13:45:00|4878.66|4878.66|4875.05|4875.05|4882.47|4882.47|4874.09|4874.09|0
1597758600000|2020-08-18 13:50:00|4875.73|4875.73|4871.85|4871.85|4881.88|4881.88|4871.85|4871.85|0
1597758900000|2020-08-18 13:55:00|4872.54|4872.54|4876.24|4876.24|4876.45|4876.45|4871.5|4871.5|0
1597759200000|2020-08-18 14:00:00|4876.48|4876.48|4876.37|4876.37|4877.9|4877.9|4873.56|4873.56|0
1597759500000|2020-08-18 14:05:00|4876.2|4876.2|4866.99|4866.99|4876.2|4876.2|4866.3|4866.3|0
1597759800000|2020-08-18 14:10:00|4866.17|4866.17|4854.42|4854.42|4866.17|4866.17|4852.75|4852.75|0
1597760100000|2020-08-18 14:15:00|4854.66|4854.66|4855.73|4855.73|4859.61|4859.61|4853.72|4853.72|0
1597760400000|2020-08-18 14:20:00|4855.84|4855.84|4851.35|4851.35|4857.24|4857.24|4851.35|4851.35|0
1597760700000|2020-08-18 14:25:00|4850.66|4850.66|4849.64|4849.64|4850.99|4850.99|4847.22|4847.22|0
1597761000000|2020-08-18 14:30:00|4848.96|4848.96|4860.03|4860.03|4860.47|4860.47|4846.61|4846.61|0
1597761300000|2020-08-18 14:35:00|4859.34|4859.34|4863.97|4863.97|4863.97|4863.97|4857.31|4857.31|0
1597761600000|2020-08-18 14:40:00|4864.08|4864.08|4856.24|4856.24|4864.57|4864.57|4856.1|4856.1|0
1597761900000|2020-08-18 14:45:00|4855.97|4855.97|4849.4|4849.4|4857.4|4857.4|4847.9|4847.9|0
1597762200000|2020-08-18 14:50:00|4849.34|4849.34|4846.83|4846.83|4850.82|4850.82|4846.83|4846.83|0
1597762500000|2020-08-18 14:55:00|4846.71|4846.71|4844.48|4844.48|4847.9|4847.9|4840.45|4840.45|0
1597762800000|2020-08-18 15:00:00|4844.7|4844.7|4840.16|4840.16|4844.7|4844.7|4839.47|4839.47|0
1597763100000|2020-08-18 15:05:00|4840.21|4840.21|4835.64|4835.64|4840.21|4840.21|4835.3|4835.3|0
1597763400000|2020-08-18 15:10:00|4835.78|4835.78|4834.9|4834.9|4837.82|4837.82|4831.95|4831.95|0
1597763700000|2020-08-18 15:15:00|4836.27|4836.27|4835.44|4835.44|4838.63|4838.63|4834.24|4834.24|0
1597764000000|2020-08-18 15:20:00|4835.5|4835.5|4831.64|4831.64|4836.94|4836.94|4829.29|4829.29|0
1597764300000|2020-08-18 15:25:00|4831.7|4831.7|4822.92|4822.92|4838.05|4838.05|4822.8|4822.8|0
1597821300000|2020-08-19 07:15:00|4834.85|4834.85|4828.93|4828.93|4835.96|4835.96|4828.62|4828.62|0
1597821600000|2020-08-19 07:20:00|4828.24|4828.24|4825.62|4825.62|4834.12|4834.12|4822.07|4822.07|0
1597821900000|2020-08-19 07:25:00|4822.87|4822.87|4833.38|4833.38|4835.28|4835.28|4822.87|4822.87|0
1597822200000|2020-08-19 07:30:00|4832.97|4832.97|4849.63|4849.63|4849.63|4849.63|4832.97|4832.97|0
1597822500000|2020-08-19 07:35:00|4850.32|4850.32|4835.03|4835.03|4850.32|4850.32|4835.03|4835.03|0
1597822800000|2020-08-19 07:40:00|4834.17|4834.17|4837.45|4837.45|4837.45|4837.45|4832.8|4832.8|0
1597823100000|2020-08-19 07:45:00|4838.14|4838.14|4842.05|4842.05|4842.34|4842.34|4837.5|4837.5|0
1597823400000|2020-08-19 07:50:00|4842.32|4842.32|4842.03|4842.03|4843.61|4843.61|4833.34|4833.34|0
1597823700000|2020-08-19 07:55:00|4841.76|4841.76|4829.47|4829.47|4841.76|4841.76|4829.47|4829.47|0
1597824000000|2020-08-19 08:00:00|4830.85|4830.85|4825.72|4825.72|4831.08|4831.08|4822.97|4822.97|0
1597824300000|2020-08-19 08:05:00|4826.19|4826.19|4818.87|4818.87|4826.19|4826.19|4817.18|4817.18|0
1597824600000|2020-08-19 08:10:00|4819.55|4819.55|4822.88|4822.88|4825.63|4825.63|4819.55|4819.55|0
1597824900000|2020-08-19 08:15:00|4823.56|4823.56|4831.05|4831.05|4831.48|4831.48|4821.3|4821.3|0
1597825200000|2020-08-19 08:20:00|4833.8|4833.8|4840.04|4840.04|4840.04|4840.04|4832.44|4832.44|0
1597825500000|2020-08-19 08:25:00|4840.73|4840.73|4842.37|4842.37|4843.75|4843.75|4840.45|4840.45|0
1597825800000|2020-08-19 08:30:00|4842.51|4842.51|4830.3|4830.3|4842.51|4842.51|4830.18|4830.18|0
1597826100000|2020-08-19 08:35:00|4829.62|4829.62|4831.41|4831.41|4831.41|4831.41|4825.15|4825.15|0
1597826400000|2020-08-19 08:40:00|4831.52|4831.52|4830.16|4830.16|4834.69|4834.69|4830.16|4830.16|0
1597826700000|2020-08-19 08:45:00|4830.39|4830.39|4829.7|4829.7|4832.33|4832.33|4828.16|4828.16|0
1597827000000|2020-08-19 08:50:00|4829|4829|4833.17|4833.17|4833.23|4833.23|4829|4829|0
1597827300000|2020-08-19 08:55:00|4833.38|4833.38|4831.26|4831.26|4837.22|4837.22|4831.26|4831.26|0
1597827600000|2020-08-19 09:00:00|4831.39|4831.39|4830.95|4830.95|4832.41|4832.41|4830.29|4830.29|0
1597827900000|2020-08-19 09:05:00|4831.09|4831.09|4832.75|4832.75|4833.16|4833.16|4829.54|4829.54|0
1597828200000|2020-08-19 09:10:00|4832.92|4832.92|4830.06|4830.06|4834.17|4834.17|4830.06|4830.06|0
1597828500000|2020-08-19 09:15:00|4830.2|4830.2|4831.18|4831.18|4831.7|4831.7|4828.47|4828.47|0
1597828800000|2020-08-19 09:20:00|4831.65|4831.65|4830.73|4830.73|4833.63|4833.63|4830.73|4830.73|0
1597829100000|2020-08-19 09:25:00|4830.91|4830.91|4824.59|4824.59|4831.31|4831.31|4821.38|4821.38|0
1597829400000|2020-08-19 09:30:00|4825.28|4825.28|4827.42|4827.42|4829.62|4829.62|4825.28|4825.28|0
1597829700000|2020-08-19 09:35:00|4826.73|4826.73|4827.47|4827.47|4830.82|4830.82|4826.73|4826.73|0
1597830000000|2020-08-19 09:40:00|4827.74|4827.74|4826.91|4826.91|4829.31|4829.31|4826.91|4826.91|0
1597830300000|2020-08-19 09:45:00|4826.7|4826.7|4829.01|4829.01|4829.07|4829.07|4826.33|4826.33|0
1597830600000|2020-08-19 09:50:00|4828.75|4828.75|4823.66|4823.66|4831.15|4831.15|4823.66|4823.66|0
1597830900000|2020-08-19 09:55:00|4823.45|4823.45|4822.79|4822.79|4823.45|4823.45|4822.09|4822.09|0
1597831200000|2020-08-19 10:00:00|4822.93|4822.93|4824.08|4824.08|4824.11|4824.11|4818.58|4818.58|0
1597831500000|2020-08-19 10:05:00|4826.14|4826.14|4823.25|4823.25|4826.83|4826.83|4823.25|4823.25|0
1597831800000|2020-08-19 10:10:00|4823.5|4823.5|4822.81|4822.81|4823.5|4823.5|4818.63|4818.63|0
1597832100000|2020-08-19 10:15:00|4822.95|4822.95|4818.88|4818.88|4823.64|4823.64|4818.19|4818.19|0
1597832400000|2020-08-19 10:20:00|4818.99|4818.99|4824.99|4824.99|4824.99|4824.99|4818.99|4818.99|0
1597832700000|2020-08-19 10:25:00|4825.68|4825.68|4823|4823|4825.79|4825.79|4822.73|4822.73|0
1597833000000|2020-08-19 10:30:00|4823.23|4823.23|4827.14|4827.14|4827.41|4827.41|4823.23|4823.23|0
1597833300000|2020-08-19 10:35:00|4827.55|4827.55|4825.59|4825.59|4828.58|4828.58|4825.59|4825.59|0
1597833600000|2020-08-19 10:40:00|4825.71|4825.71|4825.07|4825.07|4828.38|4828.38|4825.07|4825.07|0
1597833900000|2020-08-19 10:45:00|4824.83|4824.83|4823.8|4823.8|4824.83|4824.83|4822.54|4822.54|0
1597834200000|2020-08-19 10:50:00|4824.49|4824.49|4824.04|4824.04|4824.49|4824.49|4821.75|4821.75|0
1597834500000|2020-08-19 10:55:00|4824.21|4824.21|4826.75|4826.75|4828.05|4828.05|4824.21|4824.21|0
1597834800000|2020-08-19 11:00:00|4827.03|4827.03|4817.49|4817.49|4827.03|4827.03|4817.49|4817.49|0
1597835100000|2020-08-19 11:05:00|4817.26|4817.26|4816.85|4816.85|4818.51|4818.51|4812.89|4812.89|0
1597835400000|2020-08-19 11:10:00|4816.68|4816.68|4821.68|4821.68|4821.68|4821.68|4816.68|4816.68|0
1597835700000|2020-08-19 11:15:00|4824.43|4824.43|4823.62|4823.62|4827.25|4827.25|4823.62|4823.62|0
1597836000000|2020-08-19 11:20:00|4824.08|4824.08|4822.25|4822.25|4824.08|4824.08|4821.64|4821.64|0
1597836300000|2020-08-19 11:25:00|4822.39|4822.39|4823.74|4823.74|4824.65|4824.65|4822.39|4822.39|0
1597836600000|2020-08-19 11:30:00|4823.06|4823.06|4833.17|4833.17|4833.17|4833.17|4823.06|4823.06|0
1597836900000|2020-08-19 11:35:00|4832.49|4832.49|4834.34|4834.34|4834.34|4834.34|4828.48|4828.48|0
1597837200000|2020-08-19 11:40:00|4833.64|4833.64|4834.85|4834.85|4835.6|4835.6|4832.49|4832.49|0
1597837500000|2020-08-19 11:45:00|4835.08|4835.08|4838.37|4838.37|4838.37|4838.37|4834.85|4834.85|0
1597837800000|2020-08-19 11:50:00|4838.83|4838.83|4840.91|4840.91|4842.12|4842.12|4838.7|4838.7|0
1597838100000|2020-08-19 11:55:00|4841.18|4841.18|4843.09|4843.09|4844.29|4844.29|4841.18|4841.18|0
1597838400000|2020-08-19 12:00:00|4842.75|4842.75|4839.47|4839.47|4845.1|4845.1|4839.47|4839.47|0
1597838700000|2020-08-19 12:05:00|4839.23|4839.23|4837.46|4837.46|4840.98|4840.98|4837.46|4837.46|0
1597839000000|2020-08-19 12:10:00|4837.6|4837.6|4837.75|4837.75|4839.39|4839.39|4836.08|4836.08|0
1597839300000|2020-08-19 12:15:00|4837.07|4837.07|4834.52|4834.52|4838.65|4838.65|4834.52|4834.52|0
1597839600000|2020-08-19 12:20:00|4834.39|4834.39|4830.42|4830.42|4834.39|4834.39|4829.36|4829.36|0
1597839900000|2020-08-19 12:25:00|4830.66|4830.66|4829.34|4829.34|4830.99|4830.99|4828.86|4828.86|0
1597840200000|2020-08-19 12:30:00|4829.81|4829.81|4831.45|4831.45|4832.84|4832.84|4829.81|4829.81|0
1597840500000|2020-08-19 12:35:00|4832.14|4832.14|4832.48|4832.48|4832.48|4832.48|4830.58|4830.58|0
1597840800000|2020-08-19 12:40:00|4832.61|4832.61|4833.16|4833.16|4833.53|4833.53|4830.75|4830.75|0
1597841100000|2020-08-19 12:45:00|4833.39|4833.39|4830.21|4830.21|4833.39|4833.39|4828.99|4828.99|0
1597841400000|2020-08-19 12:50:00|4830.9|4830.9|4832.92|4832.92|4833.95|4833.95|4830.9|4830.9|0
1597841700000|2020-08-19 12:55:00|4832.63|4832.63|4831.65|4831.65|4833.84|4833.84|4830.83|4830.83|0
1597842000000|2020-08-19 13:00:00|4832.34|4832.34|4831.81|4831.81|4833.45|4833.45|4831.81|4831.81|0
1597842300000|2020-08-19 13:05:00|4831.57|4831.57|4823.43|4823.43|4832.45|4832.45|4823.43|4823.43|0
1597842600000|2020-08-19 13:10:00|4823.32|4823.32|4825.31|4825.31|4825.31|4825.31|4822.41|4822.41|0
1597842900000|2020-08-19 13:15:00|4824.62|4824.62|4826.3|4826.3|4827.25|4827.25|4824.62|4824.62|0
1597843200000|2020-08-19 13:20:00|4826.19|4826.19|4832.48|4832.48|4834.78|4834.78|4824.87|4824.87|0
1597843500000|2020-08-19 13:25:00|4832.69|4832.69|4827.95|4827.95|4833.55|4833.55|4827.01|4827.01|0
1597843800000|2020-08-19 13:30:00|4825.2|4825.2|4828.61|4828.61|4828.73|4828.73|4825.2|4825.2|0
1597844100000|2020-08-19 13:35:00|4830.88|4830.88|4832|4832|4835.09|4835.09|4826.59|4826.59|0
1597844400000|2020-08-19 13:40:00|4831.73|4831.73|4830.38|4830.38|4832.25|4832.25|4826.18|4826.18|0
1597844700000|2020-08-19 13:45:00|4830.24|4830.24|4830.45|4830.45|4830.68|4830.68|4826.71|4826.71|0
1597845000000|2020-08-19 13:50:00|4830.51|4830.51|4825.57|4825.57|4832.69|4832.69|4824.87|4824.87|0
1597845300000|2020-08-19 13:55:00|4824.88|4824.88|4823.34|4823.34|4824.88|4824.88|4821.25|4821.25|0
1597845600000|2020-08-19 14:00:00|4822.94|4822.94|4822.44|4822.44|4826.74|4826.74|4820.88|4820.88|0
1597845900000|2020-08-19 14:05:00|4822.65|4822.65|4824.18|4824.18|4824.18|4824.18|4821.18|4821.18|0
1597846200000|2020-08-19 14:10:00|4822.81|4822.81|4822.53|4822.53|4824.36|4824.36|4821.02|4821.02|0
1597846500000|2020-08-19 14:15:00|4822.4|4822.4|4823.33|4823.33|4823.81|4823.81|4821.83|4821.83|0
1597846800000|2020-08-19 14:20:00|4823.59|4823.59|4828.68|4828.68|4829.37|4829.37|4822.88|4822.88|0
1597847100000|2020-08-19 14:25:00|4828.45|4828.45|4827.41|4827.41|4829.31|4829.31|4826.69|4826.69|0
1597847400000|2020-08-19 14:30:00|4827.15|4827.15|4820.71|4820.71|4827.15|4827.15|4820.02|4820.02|0
1597847700000|2020-08-19 14:35:00|4820.02|4820.02|4815.9|4815.9|4820.02|4820.02|4815.9|4815.9|0
1597848000000|2020-08-19 14:40:00|4815.21|4815.21|4812.24|4812.24|4817.25|4817.25|4809.68|4809.68|0
1597848300000|2020-08-19 14:45:00|4811.55|4811.55|4807.39|4807.39|4813.05|4813.05|4807.39|4807.39|0
1597848600000|2020-08-19 14:50:00|4807.52|4807.52|4811.13|4811.13|4811.13|4811.13|4807.52|4807.52|0
1597848900000|2020-08-19 14:55:00|4811.18|4811.18|4808.78|4808.78|4811.24|4811.24|4808.7|4808.7|0
1597849200000|2020-08-19 15:00:00|4808.57|4808.57|4811.41|4811.41|4812.79|4812.79|4808.25|4808.25|0
1597849500000|2020-08-19 15:05:00|4811.64|4811.64|4817.9|4817.9|4819.28|4819.28|4811.64|4811.64|0
1597849800000|2020-08-19 15:10:00|4818.14|4818.14|4818.76|4818.76|4822.6|4822.6|4818.12|4818.12|0
1597850100000|2020-08-19 15:15:00|4820.13|4820.13|4819.54|4819.54|4820.46|4820.46|4818.57|4818.57|0
1597850400000|2020-08-19 15:20:00|4819.48|4819.48|4818.55|4818.55|4819.54|4819.54|4814.43|4814.43|0
1597850700000|2020-08-19 15:25:00|4819.24|4819.24|4826.71|4826.71|4826.71|4826.71|4819.11|4819.11|0
1597907700000|2020-08-20 07:15:00|4793.12|4793.12|4806.91|4806.91|4806.97|4806.97|4789.81|4789.81|0
1597908000000|2020-08-20 07:20:00|4807.6|4807.6|4828.16|4828.16|4829.6|4829.6|4806.91|4806.91|0
1597908300000|2020-08-20 07:25:00|4827.69|4827.69|4816.96|4816.96|4827.69|4827.69|4816.27|4816.27|0
1597908600000|2020-08-20 07:30:00|4814.63|4814.63|4818.19|4818.19|4818.19|4818.19|4813.11|4813.11|0
1597908900000|2020-08-20 07:35:00|4818.76|4818.76|4830.07|4830.07|4830.07|4830.07|4818.76|4818.76|0
1597909200000|2020-08-20 07:40:00|4829.93|4829.93|4831.09|4831.09|4833.78|4833.78|4826.76|4826.76|0
1597909500000|2020-08-20 07:45:00|4831.55|4831.55|4830.82|4830.82|4837.64|4837.64|4825.91|4825.91|0
1597909800000|2020-08-20 07:50:00|4830.61|4830.61|4837.66|4837.66|4839.3|4839.3|4828.28|4828.28|0
1597910100000|2020-08-20 07:55:00|4838.35|4838.35|4827.64|4827.64|4838.79|4838.79|4827.64|4827.64|0
1597910400000|2020-08-20 08:00:00|4826.95|4826.95|4827.32|4827.32|4829.11|4829.11|4826.4|4826.4|0
1597910700000|2020-08-20 08:05:00|4828.01|4828.01|4829.96|4829.96|4830.12|4830.12|4827.52|4827.52|0
1597911000000|2020-08-20 08:10:00|4828.59|4828.59|4824.39|4824.39|4828.59|4828.59|4824.39|4824.39|0
1597911300000|2020-08-20 08:15:00|4823.7|4823.7|4817.68|4817.68|4823.7|4823.7|4814.1|4814.1|0
1597911600000|2020-08-20 08:20:00|4817.81|4817.81|4812.23|4812.23|4819.3|4819.3|4811.54|4811.54|0
1597911900000|2020-08-20 08:25:00|4811.54|4811.54|4807.96|4807.96|4811.54|4811.54|4806.16|4806.16|0
1597912200000|2020-08-20 08:30:00|4807.28|4807.28|4807.83|4807.83|4811.13|4811.13|4805.13|4805.13|0
1597912500000|2020-08-20 08:35:00|4808.52|4808.52|4813.68|4813.68|4816.7|4816.7|4808.52|4808.52|0
1597912800000|2020-08-20 08:40:00|4812.99|4812.99|4810.43|4810.43|4812.99|4812.99|4809.61|4809.61|0
1597913100000|2020-08-20 08:45:00|4809.74|4809.74|4805.02|4805.02|4811.25|4811.25|4801.99|4801.99|0
1597913400000|2020-08-20 08:50:00|4800.94|4800.94|4801.8|4801.8|4803.13|4803.13|4800.8|4800.8|0
1597913700000|2020-08-20 08:55:00|4800.84|4800.84|4806.99|4806.99|4808.93|4808.93|4799.48|4799.48|0
1597914000000|2020-08-20 09:00:00|4807.12|4807.12|4806.71|4806.71|4809|4809|4805.68|4805.68|0
1597914300000|2020-08-20 09:05:00|4806.5|4806.5|4816.32|4816.32|4816.32|4816.32|4806.5|4806.5|0
1597914600000|2020-08-20 09:10:00|4817.7|4817.7|4818.92|4818.92|4824.22|4824.22|4817.7|4817.7|0
1597914900000|2020-08-20 09:15:00|4819.61|4819.61|4814.74|4814.74|4820.3|4820.3|4814.27|4814.27|0
1597915200000|2020-08-20 09:20:00|4814.05|4814.05|4811.57|4811.57|4814.45|4814.45|4806.2|4806.2|0
1597915500000|2020-08-20 09:25:00|4811.98|4811.98|4813|4813|4813.69|4813.69|4810.8|4810.8|0
1597915800000|2020-08-20 09:30:00|4812.31|4812.31|4814.7|4814.7|4814.7|4814.7|4811.59|4811.59|0
1597916100000|2020-08-20 09:35:00|4815.39|4815.39|4812.3|4812.3|4815.62|4815.62|4808.51|4808.51|0
1597916400000|2020-08-20 09:40:00|4812.5|4812.5|4811.7|4811.7|4815.99|4815.99|4811.7|4811.7|0
1597916700000|2020-08-20 09:45:00|4811.81|4811.81|4814.7|4814.7|4815.6|4815.6|4811.59|4811.59|0
1597917000000|2020-08-20 09:50:00|4814.87|4814.87|4815.59|4815.59|4815.77|4815.77|4813.29|4813.29|0
1597917300000|2020-08-20 09:55:00|4815.73|4815.73|4814.62|4814.62|4815.73|4815.73|4813.61|4813.61|0
1597917600000|2020-08-20 10:00:00|4814.45|4814.45|4816.91|4816.91|4818.25|4818.25|4813.76|4813.76|0
1597917900000|2020-08-20 10:05:00|4815.53|4815.53|4814.34|4814.34|4816.31|4816.31|4814.09|4814.09|0
1597918200000|2020-08-20 10:10:00|4815.71|4815.71|4815.42|4815.42|4816|4816|4813.5|4813.5|0
1597918500000|2020-08-20 10:15:00|4816.11|4816.11|4816.81|4816.81|4818.14|4818.14|4816.06|4816.06|0
1597918800000|2020-08-20 10:20:00|4816.67|4816.67|4821.06|4821.06|4821.36|4821.36|4816.21|4816.21|0
1597919100000|2020-08-20 10:25:00|4820.94|4820.94|4821.86|4821.86|4822.46|4822.46|4819.65|4819.65|0
1597919400000|2020-08-20 10:30:00|4822.09|4822.09|4823.3|4823.3|4826.41|4826.41|4821.96|4821.96|0
1597919700000|2020-08-20 10:35:00|4823.98|4823.98|4822.36|4822.36|4824.24|4824.24|4822.36|4822.36|0
1597920000000|2020-08-20 10:40:00|4822.25|4822.25|4822.2|4822.2|4823.82|4823.82|4822.02|4822.02|0
1597920300000|2020-08-20 10:45:00|4822.88|4822.88|4822.02|4822.02|4823.62|4823.62|4822.02|4822.02|0
1597920600000|2020-08-20 10:50:00|4821.79|4821.79|4826.01|4826.01|4826.01|4826.01|4819.3|4819.3|0
1597920900000|2020-08-20 10:55:00|4826.24|4826.24|4831.31|4831.31|4831.31|4831.31|4826.11|4826.11|0
1597921200000|2020-08-20 11:00:00|4834.06|4834.06|4829.89|4829.89|4835.57|4835.57|4828.63|4828.63|0
1597921500000|2020-08-20 11:05:00|4829.72|4829.72|4822.04|4822.04|4829.72|4829.72|4822.04|4822.04|0
1597921800000|2020-08-20 11:10:00|4821.98|4821.98|4820.2|4820.2|4821.98|4821.98|4818.43|4818.43|0
1597922100000|2020-08-20 11:15:00|4820.44|4820.44|4815.21|4815.21|4820.44|4820.44|4814.95|4814.95|0
1597922400000|2020-08-20 11:20:00|4815.08|4815.08|4808.25|4808.25|4815.08|4815.08|4808.25|4808.25|0
1597922700000|2020-08-20 11:25:00|4807.98|4807.98|4814.29|4814.29|4814.29|4814.29|4806.55|4806.55|0
1597923000000|2020-08-20 11:30:00|4812.92|4812.92|4813.19|4813.19|4814.52|4814.52|4812.5|4812.5|0
1597923300000|2020-08-20 11:35:00|4812.98|4812.98|4814.16|4814.16|4815.9|4815.9|4810.66|4810.66|0
1597923600000|2020-08-20 11:40:00|4814.63|4814.63|4816.18|4816.18|4816.18|4816.18|4813.81|4813.81|0
1597923900000|2020-08-20 11:45:00|4815.49|4815.49|4814.63|4814.63|4819.62|4819.62|4814.4|4814.4|0
1597924200000|2020-08-20 11:50:00|4814.9|4814.9|4810.23|4810.23|4816.7|4816.7|4808.66|4808.66|0
1597924500000|2020-08-20 11:55:00|4810.43|4810.43|4810.07|4810.07|4810.43|4810.43|4808.15|4808.15|0
1597924800000|2020-08-20 12:00:00|4810.49|4810.49|4813.14|4813.14|4813.14|4813.14|4810.49|4810.49|0
1597925100000|2020-08-20 12:05:00|4813.26|4813.26|4806.98|4806.98|4814.34|4814.34|4806.98|4806.98|0
1597925400000|2020-08-20 12:10:00|4807.15|4807.15|4806.89|4806.89|4807.62|4807.62|4806.25|4806.25|0
1597925700000|2020-08-20 12:15:00|4807.58|4807.58|4807.83|4807.83|4808.07|4808.07|4805.18|4805.18|0
1597926000000|2020-08-20 12:20:00|4807.43|4807.43|4806.18|4806.18|4808.32|4808.32|4805.85|4805.85|0
1597926300000|2020-08-20 12:25:00|4806.31|4806.31|4811.37|4811.37|4811.37|4811.37|4806.31|4806.31|0
1597926600000|2020-08-20 12:30:00|4810.69|4810.69|4810.54|4810.54|4813.2|4813.2|4809.92|4809.92|0
1597926900000|2020-08-20 12:35:00|4810.75|4810.75|4809.67|4809.67|4812.35|4812.35|4809.67|4809.67|0
1597927200000|2020-08-20 12:40:00|4809.94|4809.94|4813.64|4813.64|4813.75|4813.75|4809.8|4809.8|0
1597927500000|2020-08-20 12:45:00|4813.87|4813.87|4813.22|4813.22|4813.87|4813.87|4812.47|4812.47|0
1597927800000|2020-08-20 12:50:00|4813.08|4813.08|4811.33|4811.33|4813.31|4813.31|4810.36|4810.36|0
1597928100000|2020-08-20 12:55:00|4814.76|4814.76|4814.53|4814.53|4814.9|4814.9|4812.33|4812.33|0
1597928400000|2020-08-20 13:00:00|4814.3|4814.3|4810.14|4810.14|4814.3|4814.3|4810.14|4810.14|0
1597928700000|2020-08-20 13:05:00|4810.01|4810.01|4808.73|4808.73|4810.7|4810.7|4806.32|4806.32|0
1597929000000|2020-08-20 13:10:00|4808.53|4808.53|4808.68|4808.68|4808.68|4808.68|4807.3|4807.3|0
1597929300000|2020-08-20 13:15:00|4809.36|4809.36|4807.82|4807.82|4810.02|4810.02|4807.82|4807.82|0
1597929600000|2020-08-20 13:20:00|4807.93|4807.93|4809.36|4809.36|4810.58|4810.58|4807.31|4807.31|0
1597929900000|2020-08-20 13:25:00|4807.78|4807.78|4807.03|4807.03|4808.4|4808.4|4806.76|4806.76|0
1597930200000|2020-08-20 13:30:00|4808.4|4808.4|4807.72|4807.72|4809.78|4809.78|4803.23|4803.23|0
1597930500000|2020-08-20 13:35:00|4807.92|4807.92|4811.03|4811.03|4812.68|4812.68|4807.92|4807.92|0
1597930800000|2020-08-20 13:40:00|4811.15|4811.15|4807.06|4807.06|4811.62|4811.62|4803.14|4803.14|0
1597931100000|2020-08-20 13:45:00|4806.38|4806.38|4804.67|4804.67|4807.75|4807.75|4804.12|4804.12|0
1597931400000|2020-08-20 13:50:00|4805.36|4805.36|4807.26|4807.26|4807.39|4807.39|4805.14|4805.14|0
1597931700000|2020-08-20 13:55:00|4806.57|4806.57|4811.35|4811.35|4811.35|4811.35|4806.43|4806.43|0
1597932000000|2020-08-20 14:00:00|4810.66|4810.66|4803.12|4803.12|4810.72|4810.72|4803.12|4803.12|0
1597932300000|2020-08-20 14:05:00|4802.98|4802.98|4797.58|4797.58|4802.98|4802.98|4797.17|4797.17|0
1597932600000|2020-08-20 14:10:00|4798.27|4798.27|4804.86|4804.86|4804.86|4804.86|4797.88|4797.88|0
1597932900000|2020-08-20 14:15:00|4805.07|4805.07|4809.36|4809.36|4809.66|4809.66|4805.07|4805.07|0
1597933200000|2020-08-20 14:20:00|4809.53|4809.53|4809.61|4809.61|4810.67|4810.67|4808.74|4808.74|0
1597933500000|2020-08-20 14:25:00|4809.74|4809.74|4809.53|4809.53|4811.49|4811.49|4808.85|4808.85|0
1597933800000|2020-08-20 14:30:00|4809.77|4809.77|4810.93|4810.93|4811.33|4811.33|4806.43|4806.43|0
1597934100000|2020-08-20 14:35:00|4811.13|4811.13|4811.77|4811.77|4814.73|4814.73|4810.56|4810.56|0
1597934400000|2020-08-20 14:40:00|4811.5|4811.5|4809.2|4809.2|4812.87|4812.87|4809.2|4809.2|0
1597934700000|2020-08-20 14:45:00|4809.88|4809.88|4811.51|4811.51|4811.51|4811.51|4807.72|4807.72|0
1597935000000|2020-08-20 14:50:00|4811.8|4811.8|4811.33|4811.33|4814.02|4814.02|4810.64|4810.64|0
1597935300000|2020-08-20 14:55:00|4811.2|4811.2|4811.99|4811.99|4812.8|4812.8|4810.38|4810.38|0
1597935600000|2020-08-20 15:00:00|4812.1|4812.1|4813.83|4813.83|4813.83|4813.83|4809.88|4809.88|0
1597935900000|2020-08-20 15:05:00|4813.66|4813.66|4817.29|4817.29|4817.52|4817.52|4811.98|4811.98|0
1597936200000|2020-08-20 15:10:00|4816.6|4816.6|4818.62|4818.62|4824.21|4824.21|4816.47|4816.47|0
1597936500000|2020-08-20 15:15:00|4819.31|4819.31|4819.01|4819.01|4821.08|4821.08|4817.75|4817.75|0
1597936800000|2020-08-20 15:20:00|4818.96|4818.96|4821.61|4821.61|4821.77|4821.77|4818.96|4818.96|0
1597937100000|2020-08-20 15:25:00|4820.23|4820.23|4824.47|4824.47|4824.47|4824.47|4819.36|4819.36|0
1597994100000|2020-08-21 07:15:00|4825.12|4825.12|4813.46|4813.46|4825.35|4825.35|4809.37|4809.37|0
1597994400000|2020-08-21 07:20:00|4813.73|4813.73|4815.43|4815.43|4816.4|4816.4|4807.92|4807.92|0
1597994700000|2020-08-21 07:25:00|4815.6|4815.6|4813.57|4813.57|4816.99|4816.99|4810.92|4810.92|0
1597995000000|2020-08-21 07:30:00|4812.88|4812.88|4816.51|4816.51|4823.71|4823.71|4811.27|4811.27|0
1597995300000|2020-08-21 07:35:00|4815.62|4815.62|4818.83|4818.83|4819.52|4819.52|4814.56|4814.56|0
1597995600000|2020-08-21 07:40:00|4819|4819|4822.08|4822.08|4822.35|4822.35|4816.53|4816.53|0
1597995900000|2020-08-21 07:45:00|4820.02|4820.02|4823.03|4823.03|4825.62|4825.62|4820.02|4820.02|0
1597996200000|2020-08-21 07:50:00|4824.41|4824.41|4826.18|4826.18|4828.21|4828.21|4824.41|4824.41|0
1597996500000|2020-08-21 07:55:00|4826.87|4826.87|4826.47|4826.47|4830.63|4830.63|4826.17|4826.17|0
1597996800000|2020-08-21 08:00:00|4826.19|4826.19|4822.45|4822.45|4826.25|4826.25|4821.47|4821.47|0
1597997100000|2020-08-21 08:05:00|4822.4|4822.4|4814.01|4814.01|4822.57|4822.57|4812.23|4812.23|0
1597997400000|2020-08-21 08:10:00|4814.3|4814.3|4811.8|4811.8|4815.12|4815.12|4808.36|4808.36|0
1597997700000|2020-08-21 08:15:00|4812.01|4812.01|4818.19|4818.19|4821.61|4821.61|4812.01|4812.01|0
1597998000000|2020-08-21 08:20:00|4820.25|4820.25|4818.63|4818.63|4820.25|4820.25|4817.43|4817.43|0
1597998300000|2020-08-21 08:25:00|4817.95|4817.95|4816.7|4816.7|4819.56|4819.56|4816.57|4816.57|0
1597998600000|2020-08-21 08:30:00|4817.07|4817.07|4815.26|4815.26|4817.53|4817.53|4810.5|4810.5|0
1597998900000|2020-08-21 08:35:00|4815.92|4815.92|4818.31|4818.31|4818.31|4818.31|4815.92|4815.92|0
1597999200000|2020-08-21 08:40:00|4818.14|4818.14|4826.48|4826.48|4826.48|4826.48|4817.85|4817.85|0
1597999500000|2020-08-21 08:45:00|4825.8|4825.8|4830.32|4830.32|4833.22|4833.22|4825.4|4825.4|0
1597999800000|2020-08-21 08:50:00|4829.63|4829.63|4824.21|4824.21|4830.18|4830.18|4824.14|4824.14|0
1598000100000|2020-08-21 08:55:00|4823.52|4823.52|4828.17|4828.17|4828.4|4828.4|4822.37|4822.37|0
1598000400000|2020-08-21 09:00:00|4827.96|4827.96|4820.57|4820.57|4827.96|4827.96|4818.72|4818.72|0
1598000700000|2020-08-21 09:05:00|4822.35|4822.35|4826.34|4826.34|4826.34|4826.34|4822.35|4822.35|0
1598001000000|2020-08-21 09:10:00|4826.4|4826.4|4826.63|4826.63|4826.63|4826.63|4826.4|4826.4|0
1598001300000|2020-08-21 09:15:00|4833.5|4833.5|4833.17|4833.17|4833.96|4833.96|4827.58|4827.58|0
1598001600000|2020-08-21 09:20:00|4834.2|4834.2|4838|4838|4839.96|4839.96|4833.79|4833.79|0
1598001900000|2020-08-21 09:25:00|4839.38|4839.38|4845.97|4845.97|4845.97|4845.97|4839.38|4839.38|0
1598002200000|2020-08-21 09:30:00|4845.75|4845.75|4846.1|4846.1|4849.99|4849.99|4845.75|4845.75|0
1598002500000|2020-08-21 09:35:00|4845.7|4845.7|4847.25|4847.25|4847.25|4847.25|4843.78|4843.78|0
1598002800000|2020-08-21 09:40:00|4847.39|4847.39|4849.08|4849.08|4852.31|4852.31|4847.39|4847.39|0
1598003100000|2020-08-21 09:45:00|4849.77|4849.77|4856.92|4856.92|4856.92|4856.92|4849.73|4849.73|0
1598003400000|2020-08-21 09:50:00|4857.15|4857.15|4847.85|4847.85|4857.15|4857.15|4847.85|4847.85|0
1598003700000|2020-08-21 09:55:00|4847.99|4847.99|4845.49|4845.49|4849.57|4849.57|4845.36|4845.36|0
1598004000000|2020-08-21 10:00:00|4844.11|4844.11|4846.02|4846.02|4846.7|4846.7|4842.04|4842.04|0
1598004300000|2020-08-21 10:05:00|4846.7|4846.7|4850.31|4850.31|4850.31|4850.31|4846.7|4846.7|0
1598004600000|2020-08-21 10:10:00|4850.04|4850.04|4846.72|4846.72|4850.33|4850.33|4845.92|4845.92|0
1598004900000|2020-08-21 10:15:00|4846.45|4846.45|4845.24|4845.24|4846.45|4846.45|4843.52|4843.52|0
1598005200000|2020-08-21 10:20:00|4845.01|4845.01|4840.54|4840.54|4845.01|4845.01|4840.54|4840.54|0
1598005500000|2020-08-21 10:25:00|4837.1|4837.1|4845.95|4845.95|4845.95|4845.95|4836.32|4836.32|0
1598005800000|2020-08-21 10:30:00|4845.27|4845.27|4850.38|4850.38|4850.38|4850.38|4844.58|4844.58|0
1598006100000|2020-08-21 10:35:00|4850.52|4850.52|4848.63|4848.63|4852.49|4852.49|4847.52|4847.52|0
1598006400000|2020-08-21 10:40:00|4847.94|4847.94|4846.15|4846.15|4848.21|4848.21|4845.97|4845.97|0
1598006700000|2020-08-21 10:45:00|4847.52|4847.52|4841.16|4841.16|4847.52|4847.52|4841.16|4841.16|0
1598007000000|2020-08-21 10:50:00|4840.76|4840.76|4839.48|4839.48|4840.76|4840.76|4837.78|4837.78|0
1598007300000|2020-08-21 10:55:00|4838.79|4838.79|4839.77|4839.77|4839.85|4839.85|4836.45|4836.45|0
1598007600000|2020-08-21 11:00:00|4841.84|4841.84|4839.5|4839.5|4842.22|4842.22|4838.71|4838.71|0
1598007900000|2020-08-21 11:05:00|4839.85|4839.85|4840.54|4840.54|4841.36|4841.36|4837.43|4837.43|0
1598008200000|2020-08-21 11:10:00|4840.37|4840.37|4845.48|4845.48|4846.17|4846.17|4839.03|4839.03|0
1598008500000|2020-08-21 11:15:00|4845.6|4845.6|4846.43|4846.43|4846.43|4846.43|4844.87|4844.87|0
1598008800000|2020-08-21 11:20:00|4846.64|4846.64|4842.16|4842.16|4846.64|4846.64|4842.03|4842.03|0
1598009100000|2020-08-21 11:25:00|4841.75|4841.75|4841.33|4841.33|4841.75|4841.75|4839.61|4839.61|0
1598009400000|2020-08-21 11:30:00|4840.64|4840.64|4835.13|4835.13|4841.42|4841.42|4835.13|4835.13|0
1598009700000|2020-08-21 11:35:00|4833.76|4833.76|4834.98|4834.98|4834.98|4834.98|4831.77|4831.77|0
1598010000000|2020-08-21 11:40:00|4835.65|4835.65|4838.58|4838.58|4839.13|4839.13|4835.65|4835.65|0
1598010300000|2020-08-21 11:45:00|4838.37|4838.37|4826.77|4826.77|4838.37|4838.37|4826.77|4826.77|0
1598010600000|2020-08-21 11:50:00|4826.6|4826.6|4828.57|4828.57|4828.63|4828.63|4823.28|4823.28|0
1598010900000|2020-08-21 11:55:00|4828.37|4828.37|4826.91|4826.91|4828.79|4828.79|4826.23|4826.23|0
1598011200000|2020-08-21 12:00:00|4826.23|4826.23|4820.87|4820.87|4826.23|4826.23|4817.17|4817.17|0
1598011500000|2020-08-21 12:05:00|4821.55|4821.55|4819.02|4819.02|4824.88|4824.88|4819.02|4819.02|0
1598011800000|2020-08-21 12:10:00|4818.79|4818.79|4810.56|4810.56|4818.79|4818.79|4810.1|4810.1|0
1598012100000|2020-08-21 12:15:00|4810.7|4810.7|4810.68|4810.68|4812.46|4812.46|4810|4810|0
1598012400000|2020-08-21 12:20:00|4810|4810|4807.3|4807.3|4810|4810|4804.7|4804.7|0
1598012700000|2020-08-21 12:25:00|4807.43|4807.43|4811.5|4811.5|4812.37|4812.37|4807.33|4807.33|0
1598013000000|2020-08-21 12:30:00|4811.63|4811.63|4811.76|4811.76|4812.39|4812.39|4809.99|4809.99|0
1598013300000|2020-08-21 12:35:00|4811.89|4811.89|4812.66|4812.66|4814.53|4814.53|4811.89|4811.89|0
1598013600000|2020-08-21 12:40:00|4812.52|4812.52|4805.99|4805.99|4812.86|4812.86|4805.99|4805.99|0
1598013900000|2020-08-21 12:45:00|4805.82|4805.82|4806.96|4806.96|4807.09|4807.09|4805.51|4805.51|0
1598014200000|2020-08-21 12:50:00|4806.69|4806.69|4805.17|4805.17|4806.69|4806.69|4803.36|4803.36|0
1598014500000|2020-08-21 12:55:00|4805.34|4805.34|4804.11|4804.11|4806.31|4806.31|4804.11|4804.11|0
1598014800000|2020-08-21 13:00:00|4803.42|4803.42|4798.94|4798.94|4804.18|4804.18|4798.39|4798.39|0
1598015100000|2020-08-21 13:05:00|4799.76|4799.76|4800.99|4800.99|4800.99|4800.99|4797.5|4797.5|0
1598015400000|2020-08-21 13:10:00|4801.05|4801.05|4811.17|4811.17|4811.17|4811.17|4800.49|4800.49|0
1598015700000|2020-08-21 13:15:00|4811|4811|4811.35|4811.35|4813.08|4813.08|4810.14|4810.14|0
1598016000000|2020-08-21 13:20:00|4812.3|4812.3|4813.27|4813.27|4814.78|4814.78|4811.92|4811.92|0
1598016300000|2020-08-21 13:25:00|4812.81|4812.81|4817.6|4817.6|4820.81|4820.81|4811.31|4811.31|0
1598016600000|2020-08-21 13:30:00|4816.23|4816.23|4816.72|4816.72|4817.84|4817.84|4814.05|4814.05|0
1598016900000|2020-08-21 13:35:00|4816.89|4816.89|4813.54|4813.54|4819.39|4819.39|4813.37|4813.37|0
1598017200000|2020-08-21 13:40:00|4814.23|4814.23|4817.13|4817.13|4819.85|4819.85|4813.05|4813.05|0
1598017500000|2020-08-21 13:45:00|4818.55|4818.55|4821.44|4821.44|4822.63|4822.63|4817.01|4817.01|0
1598017800000|2020-08-21 13:50:00|4820.07|4820.07|4821.55|4821.55|4825.03|4825.03|4820.07|4820.07|0
1598018100000|2020-08-21 13:55:00|4821.32|4821.32|4827.39|4827.39|4827.39|4827.39|4821.22|4821.22|0
1598018400000|2020-08-21 14:00:00|4827.52|4827.52|4822.09|4822.09|4827.98|4827.98|4822.09|4822.09|0
1598018700000|2020-08-21 14:05:00|4821.96|4821.96|4817.42|4817.42|4821.96|4821.96|4815.43|4815.43|0
1598019000000|2020-08-21 14:10:00|4816.74|4816.74|4812.06|4812.06|4817.61|4817.61|4812.06|4812.06|0
1598019300000|2020-08-21 14:15:00|4811.37|4811.37|4807.86|4807.86|4812.72|4812.72|4806.73|4806.73|0
1598019600000|2020-08-21 14:20:00|4807.63|4807.63|4805.96|4805.96|4807.63|4807.63|4803.29|4803.29|0
1598019900000|2020-08-21 14:25:00|4805.27|4805.27|4809.4|4809.4|4812.33|4812.33|4804.15|4804.15|0
1598020200000|2020-08-21 14:30:00|4809.27|4809.27|4812.44|4812.44|4812.61|4812.61|4809.27|4809.27|0
1598020500000|2020-08-21 14:35:00|4811.75|4811.75|4812.28|4812.28|4813.66|4813.66|4811.33|4811.33|0
1598020800000|2020-08-21 14:40:00|4812.97|4812.97|4811.58|4811.58|4813.17|4813.17|4809.95|4809.95|0
1598021100000|2020-08-21 14:45:00|4811.35|4811.35|4816.27|4816.27|4818.69|4818.69|4811.29|4811.29|0
1598021400000|2020-08-21 14:50:00|4816.96|4816.96|4816.43|4816.43|4818.32|4818.32|4815.12|4815.12|0
1598021700000|2020-08-21 14:55:00|4815.05|4815.05|4813.03|4813.03|4815.57|4815.57|4812.06|4812.06|0
1598022000000|2020-08-21 15:00:00|4812.9|4812.9|4807.23|4807.23|4812.9|4812.9|4806.73|4806.73|0
1598022300000|2020-08-21 15:05:00|4807.06|4807.06|4811.59|4811.59|4811.76|4811.76|4807.06|4807.06|0
1598022600000|2020-08-21 15:10:00|4811.79|4811.79|4808.9|4808.9|4812.64|4812.64|4808.9|4808.9|0
1598022900000|2020-08-21 15:15:00|4808.56|4808.56|4813.02|4813.02|4813.02|4813.02|4807.23|4807.23|0
1598023200000|2020-08-21 15:20:00|4813.15|4813.15|4819.1|4819.1|4819.1|4819.1|4812.47|4812.47|0
1598023500000|2020-08-21 15:25:00|4818.41|4818.41|4811.85|4811.85|4821.13|4821.13|4810.83|4810.83|0
1598253300000|2020-08-24 07:15:00|4863.05|4863.05|4870.27|4870.27|4874.51|4874.51|4862.92|4862.92|0
1598253600000|2020-08-24 07:20:00|4871.65|4871.65|4875.85|4875.85|4877|4877|4871.65|4871.65|0
1598253900000|2020-08-24 07:25:00|4875.62|4875.62|4876.78|4876.78|4876.95|4876.95|4872.19|4872.19|0
1598254200000|2020-08-24 07:30:00|4877.47|4877.47|4878.21|4878.21|4883.27|4883.27|4876.12|4876.12|0
1598254500000|2020-08-24 07:35:00|4877.41|4877.41|4877.57|4877.57|4882.94|4882.94|4877.28|4877.28|0
1598254800000|2020-08-24 07:40:00|4878.03|4878.03|4882|4882|4882.53|4882.53|4877.46|4877.46|0
1598255100000|2020-08-24 07:45:00|4882.41|4882.41|4881.83|4881.83|4887.06|4887.06|4881.77|4881.77|0
1598255400000|2020-08-24 07:50:00|4881.41|4881.41|4883.75|4883.75|4883.75|4883.75|4880.81|4880.81|0
1598255700000|2020-08-24 07:55:00|4883.95|4883.95|4881.28|4881.28|4886.69|4886.69|4879.75|4879.75|0
1598256000000|2020-08-24 08:00:00|4879.9|4879.9|4868.79|4868.79|4881.36|4881.36|4868.11|4868.11|0
1598256300000|2020-08-24 08:05:00|4868.53|4868.53|4868.41|4868.41|4868.53|4868.53|4865.31|4865.31|0
1598256600000|2020-08-24 08:10:00|4868.24|4868.24|4877|4877|4877|4877|4868.24|4868.24|0
1598256900000|2020-08-24 08:15:00|4876.31|4876.31|4877.02|4877.02|4877.02|4877.02|4875.63|4875.63|0
1598257200000|2020-08-24 08:20:00|4877.15|4877.15|4881.42|4881.42|4883.09|4883.09|4877.15|4877.15|0
1598257500000|2020-08-24 08:25:00|4882.11|4882.11|4884.64|4884.64|4884.69|4884.69|4881.37|4881.37|0
1598257800000|2020-08-24 08:30:00|4885.1|4885.1|4882.59|4882.59|4886.5|4886.5|4879.38|4879.38|0
1598258100000|2020-08-24 08:35:00|4883.28|4883.28|4879.82|4879.82|4883.73|4883.73|4879.82|4879.82|0
1598258400000|2020-08-24 08:40:00|4880.51|4880.51|4882.92|4882.92|4883.59|4883.59|4879.82|4879.82|0
1598258700000|2020-08-24 08:45:00|4883.05|4883.05|4883.51|4883.51|4883.91|4883.91|4882.36|4882.36|0
1598259000000|2020-08-24 08:50:00|4883.28|4883.28|4893.46|4893.46|4893.46|4893.46|4882.88|4882.88|0
1598259300000|2020-08-24 08:55:00|4894.15|4894.15|4902.98|4902.98|4902.98|4902.98|4893.74|4893.74|0
1598259600000|2020-08-24 09:00:00|4902.3|4902.3|4900.94|4900.94|4903.48|4903.48|4897.32|4897.32|0
1598259900000|2020-08-24 09:05:00|4901.15|4901.15|4893.22|4893.22|4901.15|4901.15|4893.22|4893.22|0
1598260200000|2020-08-24 09:10:00|4893.02|4893.02|4891|4891|4893.02|4893.02|4890.11|4890.11|0
1598260500000|2020-08-24 09:15:00|4890.87|4890.87|4892.93|4892.93|4893.92|4893.92|4888.57|4888.57|0
1598260800000|2020-08-24 09:20:00|4893.6|4893.6|4894.89|4894.89|4895.22|4895.22|4893.6|4893.6|0
1598261100000|2020-08-24 09:25:00|4895.02|4895.02|4890.01|4890.01|4895.02|4895.02|4889.81|4889.81|0
1598261400000|2020-08-24 09:30:00|4891.39|4891.39|4892.76|4892.76|4893.66|4893.66|4891.39|4891.39|0
1598261700000|2020-08-24 09:35:00|4892.07|4892.07|4893.51|4893.51|4894.89|4894.89|4891.39|4891.39|0
1598262000000|2020-08-24 09:40:00|4893.65|4893.65|4892.32|4892.32|4893.71|4893.71|4891.15|4891.15|0
1598262300000|2020-08-24 09:45:00|4892.52|4892.52|4891.46|4891.46|4892.52|4892.52|4891.17|4891.17|0
1598262600000|2020-08-24 09:50:00|4891.28|4891.28|4881.57|4881.57|4891.28|4891.28|4881.57|4881.57|0
1598262900000|2020-08-24 09:55:00|4880.88|4880.88|4882.09|4882.09|4883.63|4883.63|4880.88|4880.88|0
1598263200000|2020-08-24 10:00:00|4881.95|4881.95|4875.34|4875.34|4881.95|4881.95|4873.74|4873.74|0
1598263500000|2020-08-24 10:05:00|4875.14|4875.14|4877.44|4877.44|4877.91|4877.91|4874.89|4874.89|0
1598263800000|2020-08-24 10:10:00|4877.67|4877.67|4879.87|4879.87|4879.87|4879.87|4877.21|4877.21|0
1598264100000|2020-08-24 10:15:00|4880.56|4880.56|4882.95|4882.95|4883.46|4883.46|4879.51|4879.51|0
1598264400000|2020-08-24 10:20:00|4882.81|4882.81|4879.62|4879.62|4882.81|4882.81|4879.62|4879.62|0
1598264700000|2020-08-24 10:25:00|4881.17|4881.17|4880|4880|4881.49|4881.49|4879.3|4879.3|0
1598265000000|2020-08-24 10:30:00|4879.77|4879.77|4880.07|4880.07|4882.48|4882.48|4879.77|4879.77|0
1598265300000|2020-08-24 10:35:00|4879.8|4879.8|4883.04|4883.04|4883.04|4883.04|4877.95|4877.95|0
1598265600000|2020-08-24 10:40:00|4883.15|4883.15|4882.25|4882.25|4883.55|4883.55|4881.9|4881.9|0
1598265900000|2020-08-24 10:45:00|4882.48|4882.48|4883.07|4883.07|4883.69|4883.69|4882.31|4882.31|0
1598266200000|2020-08-24 10:50:00|4883.76|4883.76|4885.4|4885.4|4885.4|4885.4|4883.76|4883.76|0
1598266500000|2020-08-24 10:55:00|4884.72|4884.72|4886.32|4886.32|4886.78|4886.78|4884.72|4884.72|0
1598266800000|2020-08-24 11:00:00|4886.53|4886.53|4884.67|4884.67|4888.96|4888.96|4883.38|4883.38|0
1598267100000|2020-08-24 11:05:00|4886.05|4886.05|4887.53|4887.53|4887.53|4887.53|4886.05|4886.05|0
1598267400000|2020-08-24 11:10:00|4887.66|4887.66|4888.81|4888.81|4888.81|4888.81|4887.66|4887.66|0
1598267700000|2020-08-24 11:15:00|4889.01|4889.01|4888.72|4888.72|4890.78|4890.78|4888.19|4888.19|0
1598268000000|2020-08-24 11:20:00|4888.85|4888.85|4892.47|4892.47|4892.47|4892.47|4888.85|4888.85|0
1598268300000|2020-08-24 11:25:00|4892.52|4892.52|4893.75|4893.75|4894.11|4894.11|4892.52|4892.52|0
1598268600000|2020-08-24 11:30:00|4893.57|4893.57|4895.71|4895.71|4895.71|4895.71|4892.01|4892.01|0
1598268900000|2020-08-24 11:35:00|4895.92|4895.92|4896.89|4896.89|4896.92|4896.92|4895.84|4895.84|0
1598269200000|2020-08-24 11:40:00|4897.36|4897.36|4898.52|4898.52|4898.52|4898.52|4897.3|4897.3|0
1598269500000|2020-08-24 11:45:00|4898.25|4898.25|4894.22|4894.22|4898.25|4898.25|4894.22|4894.22|0
1598269800000|2020-08-24 11:50:00|4894.45|4894.45|4890.16|4890.16|4894.45|4894.45|4889.94|4889.94|0
1598270100000|2020-08-24 11:55:00|4890.32|4890.32|4893.37|4893.37|4895.67|4895.67|4889.92|4889.92|0
1598270400000|2020-08-24 12:00:00|4893.24|4893.24|4890.35|4890.35|4893.24|4893.24|4889.66|4889.66|0
1598270700000|2020-08-24 12:05:00|4890.49|4890.49|4890.62|4890.62|4890.62|4890.62|4888.42|4888.42|0
1598271000000|2020-08-24 12:10:00|4890.82|4890.82|4890.36|4890.36|4890.82|4890.82|4889.67|4889.67|0
1598271300000|2020-08-24 12:15:00|4891.05|4891.05|4884.03|4884.03|4891.05|4891.05|4883.79|4883.79|0
1598271600000|2020-08-24 12:20:00|4886.09|4886.09|4884.89|4884.89|4886.36|4886.36|4884.11|4884.11|0
1598271900000|2020-08-24 12:25:00|4884.76|4884.76|4886|4886|4886|4886|4884.76|4884.76|0
1598272200000|2020-08-24 12:30:00|4885.83|4885.83|4891.7|4891.7|4891.7|4891.7|4885.77|4885.77|0
1598272500000|2020-08-24 12:35:00|4892.39|4892.39|4897.23|4897.23|4899.21|4899.21|4891.02|4891.02|0
1598272800000|2020-08-24 12:40:00|4897.12|4897.12|4900.35|4900.35|4901.04|4901.04|4896.43|4896.43|0
1598273100000|2020-08-24 12:45:00|4900.14|4900.14|4898.94|4898.94|4900.14|4900.14|4898.67|4898.67|0
1598273400000|2020-08-24 12:50:00|4899.14|4899.14|4898.85|4898.85|4899.95|4899.95|4898.85|4898.85|0
1598273700000|2020-08-24 12:55:00|4898.98|4898.98|4901.07|4901.07|4902.64|4902.64|4898.98|4898.98|0
1598274000000|2020-08-24 13:00:00|4901.76|4901.76|4908.56|4908.56|4908.56|4908.56|4901.07|4901.07|0
1598274300000|2020-08-24 13:05:00|4908.69|4908.69|4914.78|4914.78|4916.24|4916.24|4908.42|4908.42|0
1598274600000|2020-08-24 13:10:00|4914.55|4914.55|4908.9|4908.9|4914.55|4914.55|4908.9|4908.9|0
1598274900000|2020-08-24 13:15:00|4907.53|4907.53|4908.39|4908.39|4909.71|4909.71|4907.41|4907.41|0
1598275200000|2020-08-24 13:20:00|4908.34|4908.34|4909.25|4909.25|4909.25|4909.25|4907.19|4907.19|0
1598275500000|2020-08-24 13:25:00|4909.03|4909.03|4904.65|4904.65|4909.16|4909.16|4901.18|4901.18|0
1598275800000|2020-08-24 13:30:00|4903.28|4903.28|4900.33|4900.33|4904.01|4904.01|4897.71|4897.71|0
1598276100000|2020-08-24 13:35:00|4901.01|4901.01|4900.49|4900.49|4904.86|4904.86|4899.27|4899.27|0
1598276400000|2020-08-24 13:40:00|4900.43|4900.43|4888.86|4888.86|4900.49|4900.49|4888.86|4888.86|0
1598276700000|2020-08-24 13:45:00|4888.8|4888.8|4883.1|4883.1|4892.6|4892.6|4882.64|4882.64|0
1598277000000|2020-08-24 13:50:00|4883.04|4883.04|4881.67|4881.67|4883.75|4883.75|4881.67|4881.67|0
1598277300000|2020-08-24 13:55:00|4880.99|4880.99|4884.07|4884.07|4885.76|4885.76|4880.99|4880.99|0
1598277600000|2020-08-24 14:00:00|4884.34|4884.34|4886.65|4886.65|4886.82|4886.82|4881.65|4881.65|0
1598277900000|2020-08-24 14:05:00|4887.33|4887.33|4886.89|4886.89|4888.2|4888.2|4884.97|4884.97|0
1598278200000|2020-08-24 14:10:00|4887.06|4887.06|4882.54|4882.54|4887.75|4887.75|4879.19|4879.19|0
1598278500000|2020-08-24 14:15:00|4881.17|4881.17|4875.82|4875.82|4881.35|4881.35|4875.27|4875.27|0
1598278800000|2020-08-24 14:20:00|4875.95|4875.95|4876.49|4876.49|4879.62|4879.62|4875.51|4875.51|0
1598279100000|2020-08-24 14:25:00|4876.73|4876.73|4881.3|4881.3|4881.93|4881.93|4876.67|4876.67|0
1598279400000|2020-08-24 14:30:00|4881.42|4881.42|4882.8|4882.8|4882.8|4882.8|4878.05|4878.05|0
1598279700000|2020-08-24 14:35:00|4883.07|4883.07|4884.69|4884.69|4885.38|4885.38|4881.08|4881.08|0
1598280000000|2020-08-24 14:40:00|4885.38|4885.38|4880.96|4880.96|4886.52|4886.52|4880.59|4880.59|0
1598280300000|2020-08-24 14:45:00|4881.78|4881.78|4884.43|4884.43|4884.43|4884.43|4881.47|4881.47|0
1598280600000|2020-08-24 14:50:00|4884.7|4884.7|4882.35|4882.35|4886.33|4886.33|4881.54|4881.54|0
1598280900000|2020-08-24 14:55:00|4884.41|4884.41|4881.96|4881.96|4885.1|4885.1|4881.06|4881.06|0
1598281200000|2020-08-24 15:00:00|4881.85|4881.85|4881.45|4881.45|4883.41|4883.41|4881.04|4881.04|0
1598281500000|2020-08-24 15:05:00|4881.5|4881.5|4878.04|4878.04|4883.12|4883.12|4878.04|4878.04|0
1598281800000|2020-08-24 15:10:00|4877.8|4877.8|4878.47|4878.47|4878.65|4878.65|4875.02|4875.02|0
1598282100000|2020-08-24 15:15:00|4877.78|4877.78|4878.7|4878.7|4878.7|4878.7|4875.05|4875.05|0
1598282400000|2020-08-24 15:20:00|4878.64|4878.64|4877.17|4877.17|4880.1|4880.1|4877.12|4877.12|0
1598282700000|2020-08-24 15:25:00|4877.04|4877.04|4875.45|4875.45|4877.04|4877.04|4873.35|4873.35|0
1598339700000|2020-08-25 07:15:00|4927.99|4927.99|4934.81|4934.81|4935.16|4935.16|4921.2|4921.2|0
1598340000000|2020-08-25 07:20:00|4935.5|4935.5|4932.19|4932.19|4935.5|4935.5|4926.88|4926.88|0
1598340300000|2020-08-25 07:25:00|4932.36|4932.36|4931.78|4931.78|4940.12|4940.12|4931.67|4931.67|0
1598340600000|2020-08-25 07:30:00|4931.09|4931.09|4917.34|4917.34|4933.23|4933.23|4916.49|4916.49|0
1598340900000|2020-08-25 07:35:00|4917.57|4917.57|4911.31|4911.31|4917.57|4917.57|4910.39|4910.39|0
1598341200000|2020-08-25 07:40:00|4911.36|4911.36|4902.12|4902.12|4911.36|4911.36|4900.38|4900.38|0
1598341500000|2020-08-25 07:45:00|4902.35|4902.35|4902.9|4902.9|4904.54|4904.54|4900.83|4900.83|0
1598341800000|2020-08-25 07:50:00|4902.69|4902.69|4898.41|4898.41|4902.69|4902.69|4896.62|4896.62|0
1598342100000|2020-08-25 07:55:00|4899.1|4899.1|4894.2|4894.2|4901.22|4901.22|4894.2|4894.2|0
1598342400000|2020-08-25 08:00:00|4888.47|4888.47|4886.19|4886.19|4889.17|4889.17|4883.09|4883.09|0
1598342700000|2020-08-25 08:05:00|4886.66|4886.66|4883.94|4883.94|4887.59|4887.59|4883.94|4883.94|0
1598343000000|2020-08-25 08:10:00|4883.6|4883.6|4881.99|4881.99|4885.85|4885.85|4881.25|4881.25|0
1598343300000|2020-08-25 08:15:00|4881.3|4881.3|4875.94|4875.94|4881.3|4881.3|4875.26|4875.26|0
1598343600000|2020-08-25 08:20:00|4876|4876|4875.11|4875.11|4877.67|4877.67|4873.69|4873.69|0
1598343900000|2020-08-25 08:25:00|4874.99|4874.99|4874.29|4874.29|4876.69|4876.69|4873.66|4873.66|0
1598344200000|2020-08-25 08:30:00|4874.52|4874.52|4870.79|4870.79|4876.85|4876.85|4870.1|4870.1|0
1598344500000|2020-08-25 08:35:00|4871.48|4871.48|4869.89|4869.89|4872.5|4872.5|4869.89|4869.89|0
1598344800000|2020-08-25 08:40:00|4872.64|4872.64|4863.6|4863.6|4873.23|4873.23|4863.6|4863.6|0
1598345100000|2020-08-25 08:45:00|4863.07|4863.07|4866.93|4866.93|4868.99|4868.99|4863.07|4863.07|0
1598345400000|2020-08-25 08:50:00|4866.64|4866.64|4864.5|4864.5|4866.68|4866.68|4863.58|4863.58|0
1598345700000|2020-08-25 08:55:00|4864.74|4864.74|4861.99|4861.99|4864.74|4864.74|4861.35|4861.35|0
1598346000000|2020-08-25 09:00:00|4861.43|4861.43|4860.81|4860.81|4862.43|4862.43|4858.71|4858.71|0
1598346300000|2020-08-25 09:05:00|4860.58|4860.58|4862.36|4862.36|4862.36|4862.36|4860.58|4860.58|0
1598346600000|2020-08-25 09:10:00|4862.62|4862.62|4861.26|4861.26|4862.62|4862.62|4860.78|4860.78|0
1598346900000|2020-08-25 09:15:00|4861.03|4861.03|4860.87|4860.87|4863.23|4863.23|4860.73|4860.73|0
1598347200000|2020-08-25 09:20:00|4861|4861|4866.22|4866.22|4866.22|4866.22|4861|4861|0
1598347500000|2020-08-25 09:25:00|4866.45|4866.45|4866.29|4866.29|4867.71|4867.71|4866.29|4866.29|0
1598347800000|2020-08-25 09:30:00|4866.06|4866.06|4865.73|4865.73|4867.11|4867.11|4865.37|4865.37|0
1598348100000|2020-08-25 09:35:00|4867.11|4867.11|4869.82|4869.82|4869.82|4869.82|4867.11|4867.11|0
1598348400000|2020-08-25 09:40:00|4870.51|4870.51|4874.58|4874.58|4874.58|4874.58|4870.51|4870.51|0
1598348700000|2020-08-25 09:45:00|4874.87|4874.87|4874.68|4874.68|4875.99|4875.99|4874.54|4874.54|0
1598349000000|2020-08-25 09:50:00|4875.36|4875.36|4877.79|4877.79|4877.79|4877.79|4875.36|4875.36|0
1598349300000|2020-08-25 09:55:00|4877.53|4877.53|4873.13|4873.13|4877.53|4877.53|4872.5|4872.5|0
1598349600000|2020-08-25 10:00:00|4871.75|4871.75|4868.06|4868.06|4871.75|4871.75|4868.06|4868.06|0
1598349900000|2020-08-25 10:05:00|4868.17|4868.17|4867.72|4867.72|4868.17|4868.17|4865.97|4865.97|0
1598350200000|2020-08-25 10:10:00|4868.41|4868.41|4872.27|4872.27|4872.27|4872.27|4867.36|4867.36|0
1598350500000|2020-08-25 10:15:00|4872.04|4872.04|4873.41|4873.41|4875.22|4875.22|4871.83|4871.83|0
1598350800000|2020-08-25 10:20:00|4873.67|4873.67|4870.54|4870.54|4873.67|4873.67|4870.54|4870.54|0
1598351100000|2020-08-25 10:25:00|4869.85|4869.85|4867.5|4867.5|4869.85|4869.85|4867.5|4867.5|0
1598351400000|2020-08-25 10:30:00|4867.97|4867.97|4869.13|4869.13|4869.36|4869.36|4867.97|4867.97|0
1598351700000|2020-08-25 10:35:00|4869.36|4869.36|4873.66|4873.66|4873.89|4873.89|4869.36|4869.36|0
1598352000000|2020-08-25 10:40:00|4872.97|4872.97|4873.77|4873.77|4873.98|4873.98|4872.79|4872.79|0
1598352300000|2020-08-25 10:45:00|4873.54|4873.54|4874.94|4874.94|4875.72|4875.72|4873.37|4873.37|0
1598352600000|2020-08-25 10:50:00|4875.23|4875.23|4877.04|4877.04|4877.39|4877.39|4874.64|4874.64|0
1598352900000|2020-08-25 10:55:00|4877.27|4877.27|4873.78|4873.78|4877.27|4877.27|4873.09|4873.09|0
1598353200000|2020-08-25 11:00:00|4874.47|4874.47|4876.38|4876.38|4876.38|4876.38|4873.19|4873.19|0
1598353500000|2020-08-25 11:05:00|4876.59|4876.59|4878.43|4878.43|4879.69|4879.69|4876.11|4876.11|0
1598353800000|2020-08-25 11:10:00|4878.16|4878.16|4876.65|4876.65|4878.92|4878.92|4875.29|4875.29|0
1598354100000|2020-08-25 11:15:00|4875.72|4875.72|4875.28|4875.28|4875.72|4875.72|4874.69|4874.69|0
1598354400000|2020-08-25 11:20:00|4875.01|4875.01|4874.05|4874.05|4875.15|4875.15|4873.64|4873.64|0
1598354700000|2020-08-25 11:25:00|4874.28|4874.28|4876.1|4876.1|4876.78|4876.78|4874.28|4874.28|0
1598355000000|2020-08-25 11:30:00|4876.78|4876.78|4877.92|4877.92|4878.26|4878.26|4876.67|4876.67|0
1598355300000|2020-08-25 11:35:00|4878.05|4878.05|4877.46|4877.46|4878.74|4878.74|4877.46|4877.46|0
1598355600000|2020-08-25 11:40:00|4877.69|4877.69|4877.3|4877.3|4878.39|4878.39|4877.3|4877.3|0
1598355900000|2020-08-25 11:45:00|4876.61|4876.61|4874.68|4874.68|4876.61|4876.61|4874.63|4874.63|0
1598356200000|2020-08-25 11:50:00|4874.95|4874.95|4873.81|4873.81|4875.88|4875.88|4873.81|4873.81|0
1598356500000|2020-08-25 11:55:00|4874.5|4874.5|4875.61|4875.61|4875.61|4875.61|4874.5|4874.5|0
1598356800000|2020-08-25 12:00:00|4875.26|4875.26|4876.76|4876.76|4876.76|4876.76|4875.02|4875.02|0
1598357100000|2020-08-25 12:05:00|4877.16|4877.16|4884.15|4884.15|4884.15|4884.15|4877.16|4877.16|0
1598357400000|2020-08-25 12:10:00|4884.65|4884.65|4883.97|4883.97|4885.55|4885.55|4883.8|4883.8|0
1598357700000|2020-08-25 12:15:00|4883.71|4883.71|4884.07|4884.07|4884.07|4884.07|4882.24|4882.24|0
1598358000000|2020-08-25 12:20:00|4884.75|4884.75|4885.24|4885.24|4885.24|4885.24|4884.05|4884.05|0
1598358300000|2020-08-25 12:25:00|4885.92|4885.92|4887.63|4887.63|4887.63|4887.63|4884.77|4884.77|0
1598358600000|2020-08-25 12:30:00|4887.43|4887.43|4884.32|4884.32|4887.43|4887.43|4884.32|4884.32|0
1598358900000|2020-08-25 12:35:00|4883.92|4883.92|4885.24|4885.24|4885.94|4885.94|4883.8|4883.8|0
1598359200000|2020-08-25 12:40:00|4885.41|4885.41|4884.49|4884.49|4887.27|4887.27|4884.35|4884.35|0
1598359500000|2020-08-25 12:45:00|4884.26|4884.26|4884.11|4884.11|4885.6|4885.6|4883.99|4883.99|0
1598359800000|2020-08-25 12:50:00|4884.24|4884.24|4885.21|4885.21|4886.65|4886.65|4884.24|4884.24|0
1598360100000|2020-08-25 12:55:00|4885.08|4885.08|4880.82|4880.82|4885.08|4885.08|4880.82|4880.82|0
1598360400000|2020-08-25 13:00:00|4880.77|4880.77|4871.59|4871.59|4880.77|4880.77|4871.59|4871.59|0
1598360700000|2020-08-25 13:05:00|4872.05|4872.05|4868.64|4868.64|4872.8|4872.8|4868.64|4868.64|0
1598361000000|2020-08-25 13:10:00|4868.53|4868.53|4861.19|4861.19|4868.64|4868.64|4860.65|4860.65|0
1598361300000|2020-08-25 13:15:00|4861.45|4861.45|4866.87|4866.87|4867.01|4867.01|4861.45|4861.45|0
1598361600000|2020-08-25 13:20:00|4866.74|4866.74|4873.94|4873.94|4875.1|4875.1|4866.62|4866.62|0
1598361900000|2020-08-25 13:25:00|4873.74|4873.74|4875.86|4875.86|4876.96|4876.96|4872.71|4872.71|0
1598362200000|2020-08-25 13:30:00|4877.23|4877.23|4867.08|4867.08|4877.23|4877.23|4865.24|4865.24|0
1598362500000|2020-08-25 13:35:00|4867.59|4867.59|4857.52|4857.52|4868.59|4868.59|4857.52|4857.52|0
1598362800000|2020-08-25 13:40:00|4857.39|4857.39|4854.97|4854.97|4858.07|4858.07|4854.97|4854.97|0
1598363100000|2020-08-25 13:45:00|4855.65|4855.65|4853.31|4853.31|4856.38|4856.38|4853.31|4853.31|0
1598363400000|2020-08-25 13:50:00|4853.54|4853.54|4854.79|4854.79|4855.52|4855.52|4851.65|4851.65|0
1598363700000|2020-08-25 13:55:00|4855.02|4855.02|4844.39|4844.39|4857.6|4857.6|4844.26|4844.26|0
1598364000000|2020-08-25 14:00:00|4843.71|4843.71|4834.75|4834.75|4843.88|4843.88|4834.75|4834.75|0
1598364300000|2020-08-25 14:05:00|4836.13|4836.13|4827.72|4827.72|4836.59|4836.59|4826.9|4826.9|0
1598364600000|2020-08-25 14:10:00|4827.03|4827.03|4820.77|4820.77|4827.03|4827.03|4820.68|4820.68|0
1598364900000|2020-08-25 14:15:00|4821|4821|4823.74|4823.74|4824.43|4824.43|4820.31|4820.31|0
1598365200000|2020-08-25 14:20:00|4823.05|4823.05|4818.45|4818.45|4823.05|4823.05|4817.76|4817.76|0
1598365500000|2020-08-25 14:25:00|4818.32|4818.32|4819.65|4819.65|4821.19|4821.19|4815.6|4815.6|0
1598365800000|2020-08-25 14:30:00|4819.38|4819.38|4809.93|4809.93|4819.38|4819.38|4809.47|4809.47|0
1598366100000|2020-08-25 14:35:00|4809.72|4809.72|4812.58|4812.58|4813.99|4813.99|4809.64|4809.64|0
1598366400000|2020-08-25 14:40:00|4812.47|4812.47|4803.95|4803.95|4812.47|4812.47|4803.95|4803.95|0
1598366700000|2020-08-25 14:45:00|4803.9|4803.9|4798.65|4798.65|4807.2|4807.2|4798.65|4798.65|0
1598367000000|2020-08-25 14:50:00|4798.45|4798.45|4794.04|4794.04|4798.9|4798.9|4794.04|4794.04|0
1598367300000|2020-08-25 14:55:00|4794.73|4794.73|4795.64|4795.64|4798.4|4798.4|4790.91|4790.91|0
1598367600000|2020-08-25 15:00:00|4795.5|4795.5|4796.86|4796.86|4798.34|4798.34|4793.29|4793.29|0
1598367900000|2020-08-25 15:05:00|4798.24|4798.24|4799.99|4799.99|4799.99|4799.99|4794.92|4794.92|0
1598368200000|2020-08-25 15:10:00|4799.3|4799.3|4800.52|4800.52|4800.52|4800.52|4794.7|4794.7|0
1598368500000|2020-08-25 15:15:00|4800.29|4800.29|4799.41|4799.41|4802.71|4802.71|4799.41|4799.41|0
1598368800000|2020-08-25 15:20:00|4798.72|4798.72|4790.58|4790.58|4798.78|4798.78|4790.58|4790.58|0
1598369100000|2020-08-25 15:25:00|4790.64|4790.64|4792.99|4792.99|4796.86|4796.86|4788.4|4788.4|0
1598426100000|2020-08-26 07:15:00|4770.73|4770.73|4773.74|4773.74|4774.01|4774.01|4764.05|4764.05|0
1598426400000|2020-08-26 07:20:00|4774.43|4774.43|4767.06|4767.06|4774.43|4774.43|4767.06|4767.06|0
1598426700000|2020-08-26 07:25:00|4767.75|4767.75|4768.96|4768.96|4770.09|4770.09|4765.3|4765.3|0
1598427000000|2020-08-26 07:30:00|4769.2|4769.2|4765.25|4765.25|4769.46|4769.46|4762.25|4762.25|0
1598427300000|2020-08-26 07:35:00|4766.62|4766.62|4771.5|4771.5|4774.52|4774.52|4766.62|4766.62|0
1598427600000|2020-08-26 07:40:00|4770.81|4770.81|4765.25|4765.25|4770.81|4770.81|4763.09|4763.09|0
1598427900000|2020-08-26 07:45:00|4764.56|4764.56|4764.76|4764.76|4768.6|4768.6|4763.39|4763.39|0
1598428200000|2020-08-26 07:50:00|4765.16|4765.16|4764.22|4764.22|4765.95|4765.95|4761.96|4761.96|0
1598428500000|2020-08-26 07:55:00|4764.91|4764.91|4765.6|4765.6|4767.56|4767.56|4763.93|4763.93|0
1598428800000|2020-08-26 08:00:00|4765.74|4765.74|4758.09|4758.09|4765.9|4765.9|4758.09|4758.09|0
1598429100000|2020-08-26 08:05:00|4758.78|4758.78|4759.54|4759.54|4759.54|4759.54|4754.57|4754.57|0
1598429400000|2020-08-26 08:10:00|4759.71|4759.71|4762.63|4762.63|4762.63|4762.63|4757.06|4757.06|0
1598429700000|2020-08-26 08:15:00|4762.83|4762.83|4767.34|4767.34|4767.34|4767.34|4762.83|4762.83|0
1598430000000|2020-08-26 08:20:00|4767.68|4767.68|4761.6|4761.6|4769.82|4769.82|4761.6|4761.6|0
1598430300000|2020-08-26 08:25:00|4761.2|4761.2|4761.14|4761.14|4761.59|4761.59|4759.23|4759.23|0
1598430600000|2020-08-26 08:30:00|4761.27|4761.27|4759.91|4759.91|4764.05|4764.05|4759.7|4759.7|0
1598430900000|2020-08-26 08:35:00|4759.57|4759.57|4763.47|4763.47|4765.15|4765.15|4759.57|4759.57|0
1598431200000|2020-08-26 08:40:00|4763.58|4763.58|4766.38|4766.38|4769|4769|4763.48|4763.48|0
1598431500000|2020-08-26 08:45:00|4767.07|4767.07|4768.76|4768.76|4769.44|4769.44|4766.53|4766.53|0
1598431800000|2020-08-26 08:50:00|4768.88|4768.88|4766.32|4766.32|4769.83|4769.83|4766.09|4766.09|0
1598432100000|2020-08-26 08:55:00|4766.12|4766.12|4764.73|4764.73|4766.29|4766.29|4763.99|4763.99|0
1598432400000|2020-08-26 09:00:00|4764.49|4764.49|4763.22|4763.22|4765.18|4765.18|4762.01|4762.01|0
1598432700000|2020-08-26 09:05:00|4761.84|4761.84|4762.01|4762.01|4765.45|4765.45|4757.81|4757.81|0
1598433000000|2020-08-26 09:10:00|4761.31|4761.31|4761.41|4761.41|4761.41|4761.41|4756.59|4756.59|0
1598433300000|2020-08-26 09:15:00|4761|4761|4764.06|4764.06|4765.3|4765.3|4759.17|4759.17|0
1598433600000|2020-08-26 09:20:00|4764.75|4764.75|4766.86|4766.86|4766.86|4766.86|4762.92|4762.92|0
1598433900000|2020-08-26 09:25:00|4766.52|4766.52|4761.96|4761.96|4766.6|4766.6|4761.96|4761.96|0
1598434200000|2020-08-26 09:30:00|4761.49|4761.49|4760.02|4760.02|4762.18|4762.18|4759.79|4759.79|0
1598434500000|2020-08-26 09:35:00|4759.33|4759.33|4756.85|4756.85|4760.71|4760.71|4756.16|4756.16|0
1598434800000|2020-08-26 09:40:00|4756.45|4756.45|4751.91|4751.91|4756.45|4756.45|4751.49|4751.49|0
1598435100000|2020-08-26 09:45:00|4752.6|4752.6|4749.37|4749.37|4753.28|4753.28|4748.64|4748.64|0
1598435400000|2020-08-26 09:50:00|4749.24|4749.24|4746.96|4746.96|4749.24|4749.24|4746.58|4746.58|0
1598435700000|2020-08-26 09:55:00|4747.64|4747.64|4747.83|4747.83|4749.36|4749.36|4745.91|4745.91|0
1598436000000|2020-08-26 10:00:00|4748.06|4748.06|4743.55|4743.55|4748.52|4748.52|4742.49|4742.49|0
1598436300000|2020-08-26 10:05:00|4743.15|4743.15|4750.85|4750.85|4750.85|4750.85|4743.15|4743.15|0
1598436600000|2020-08-26 10:10:00|4751.54|4751.54|4755.86|4755.86|4755.86|4755.86|4750.6|4750.6|0
1598436900000|2020-08-26 10:15:00|4755.73|4755.73|4748.64|4748.64|4755.73|4755.73|4747.95|4747.95|0
1598437200000|2020-08-26 10:20:00|4748.53|4748.53|4745.15|4745.15|4748.53|4748.53|4744.47|4744.47|0
1598437500000|2020-08-26 10:25:00|4745.36|4745.36|4744.77|4744.77|4748.14|4748.14|4742.69|4742.69|0
1598437800000|2020-08-26 10:30:00|4744.83|4744.83|4745.58|4745.58|4748.42|4748.42|4744.83|4744.83|0
1598438100000|2020-08-26 10:35:00|4744.89|4744.89|4755.49|4755.49|4756.5|4756.5|4744.83|4744.83|0
1598438400000|2020-08-26 10:40:00|4755.36|4755.36|4757.03|4757.03|4757.25|4757.25|4754.33|4754.33|0
1598438700000|2020-08-26 10:45:00|4757.72|4757.72|4760.13|4760.13|4760.27|4760.27|4755.05|4755.05|0
1598439000000|2020-08-26 10:50:00|4760.27|4760.27|4758.98|4758.98|4760.27|4760.27|4758.09|4758.09|0
1598439300000|2020-08-26 10:55:00|4759.11|4759.11|4762.29|4762.29|4763.02|4763.02|4756.69|4756.69|0
1598439600000|2020-08-26 11:00:00|4760.23|4760.23|4760.82|4760.82|4763.76|4763.76|4759.02|4759.02|0
1598439900000|2020-08-26 11:05:00|4761.11|4761.11|4758.72|4758.72|4761.11|4761.11|4756.92|4756.92|0
1598440200000|2020-08-26 11:10:00|4758.95|4758.95|4755.54|4755.54|4760.61|4760.61|4755.54|4755.54|0
1598440500000|2020-08-26 11:15:00|4755.77|4755.77|4757.02|4757.02|4758.74|4758.74|4755.77|4755.77|0
1598440800000|2020-08-26 11:20:00|4756.89|4756.89|4758.85|4758.85|4758.85|4758.85|4755.62|4755.62|0
1598441100000|2020-08-26 11:25:00|4758.98|4758.98|4758.58|4758.58|4759.02|4759.02|4758.58|4758.58|0
1598441400000|2020-08-26 11:30:00|4758.52|4758.52|4754.44|4754.44|4758.75|4758.75|4754.44|4754.44|0
1598441700000|2020-08-26 11:35:00|4754.3|4754.3|4757.14|4757.14|4757.14|4757.14|4753.18|4753.18|0
1598442000000|2020-08-26 11:40:00|4757.37|4757.37|4761.47|4761.47|4761.47|4761.47|4757.26|4757.26|0
1598442300000|2020-08-26 11:45:00|4761.7|4761.7|4761.42|4761.42|4763.31|4763.31|4760.98|4760.98|0
1598442600000|2020-08-26 11:50:00|4761.36|4761.36|4760.29|4760.29|4761.36|4761.36|4759.83|4759.83|0
1598442900000|2020-08-26 11:55:00|4760.97|4760.97|4759.33|4759.33|4761.79|4761.79|4758.81|4758.81|0
1598443200000|2020-08-26 12:00:00|4759.46|4759.46|4759.35|4759.35|4761.22|4761.22|4759.35|4759.35|0
1598443500000|2020-08-26 12:05:00|4759.08|4759.08|4759.38|4759.38|4760.31|4760.31|4758.97|4758.97|0
1598443800000|2020-08-26 12:10:00|4759.21|4759.21|4757.8|4757.8|4759.21|4759.21|4756.69|4756.69|0
1598444100000|2020-08-26 12:15:00|4758.01|4758.01|4757.3|4757.3|4758.01|4758.01|4755.08|4755.08|0
1598444400000|2020-08-26 12:20:00|4756.84|4756.84|4757.6|4757.6|4759.3|4759.3|4756.15|4756.15|0
1598444700000|2020-08-26 12:25:00|4756.92|4756.92|4757.31|4757.31|4758.97|4758.97|4756.92|4756.92|0
1598445000000|2020-08-26 12:30:00|4756.62|4756.62|4759.06|4759.06|4759.06|4759.06|4754.41|4754.41|0
1598445300000|2020-08-26 12:35:00|4758.83|4758.83|4759.68|4759.68|4760.25|4760.25|4758.83|4758.83|0
1598445600000|2020-08-26 12:40:00|4760.37|4760.37|4755.53|4755.53|4760.37|4760.37|4755.53|4755.53|0
1598445900000|2020-08-26 12:45:00|4755.3|4755.3|4752.85|4752.85|4755.65|4755.65|4751.33|4751.33|0
1598446200000|2020-08-26 12:50:00|4752.67|4752.67|4754.69|4754.69|4754.69|4754.69|4752.04|4752.04|0
1598446500000|2020-08-26 12:55:00|4754.81|4754.81|4754.32|4754.32|4755.92|4755.92|4752.58|4752.58|0
1598446800000|2020-08-26 13:00:00|4754.55|4754.55|4759.38|4759.38|4759.63|4759.63|4753.72|4753.72|0
1598447100000|2020-08-26 13:05:00|4760.07|4760.07|4768.5|4768.5|4768.5|4768.5|4760.07|4760.07|0
1598447400000|2020-08-26 13:10:00|4768.13|4768.13|4765.39|4765.39|4768.13|4768.13|4765.33|4765.33|0
1598447700000|2020-08-26 13:15:00|4765.15|4765.15|4769.65|4769.65|4769.65|4769.65|4764.98|4764.98|0
1598448000000|2020-08-26 13:20:00|4768.96|4768.96|4765.75|4765.75|4768.96|4768.96|4763.94|4763.94|0
1598448300000|2020-08-26 13:25:00|4765.92|4765.92|4757.15|4757.15|4765.92|4765.92|4757.15|4757.15|0
1598448600000|2020-08-26 13:30:00|4757.84|4757.84|4751.01|4751.01|4757.84|4757.84|4745.14|4745.14|0
1598448900000|2020-08-26 13:35:00|4751.7|4751.7|4751|4751|4752.94|4752.94|4748.81|4748.81|0
1598449200000|2020-08-26 13:40:00|4751.4|4751.4|4753.58|4753.58|4756.39|4756.39|4750.35|4750.35|0
1598449500000|2020-08-26 13:45:00|4753.35|4753.35|4752.47|4752.47|4754.27|4754.27|4750.98|4750.98|0
1598449800000|2020-08-26 13:50:00|4753.16|4753.16|4758.7|4758.7|4760.41|4760.41|4752.26|4752.26|0
1598450100000|2020-08-26 13:55:00|4758.93|4758.93|4761.07|4761.07|4764.3|4764.3|4757.24|4757.24|0
1598450400000|2020-08-26 14:00:00|4760.8|4760.8|4755.55|4755.55|4760.98|4760.98|4754.98|4754.98|0
1598450700000|2020-08-26 14:05:00|4755.34|4755.34|4751.5|4751.5|4756.83|4756.83|4751.5|4751.5|0
1598451000000|2020-08-26 14:10:00|4751.63|4751.63|4746.69|4746.69|4751.71|4751.71|4745.14|4745.14|0
1598451300000|2020-08-26 14:15:00|4746.63|4746.63|4741.05|4741.05|4746.75|4746.75|4741.05|4741.05|0
1598451600000|2020-08-26 14:20:00|4741.25|4741.25|4741.39|4741.39|4742.59|4742.59|4739.86|4739.86|0
1598451900000|2020-08-26 14:25:00|4740.7|4740.7|4740.19|4740.19|4740.71|4740.71|4738.42|4738.42|0
1598452200000|2020-08-26 14:30:00|4740.46|4740.46|4733.54|4733.54|4741.41|4741.41|4733.54|4733.54|0
1598452500000|2020-08-26 14:35:00|4733.48|4733.48|4735.81|4735.81|4735.87|4735.87|4733.34|4733.34|0
1598452800000|2020-08-26 14:40:00|4734.38|4734.38|4734.45|4734.45|4735.94|4735.94|4734.26|4734.26|0
1598453100000|2020-08-26 14:45:00|4734.39|4734.39|4735.16|4735.16|4735.56|4735.56|4730.8|4730.8|0
1598453400000|2020-08-26 14:50:00|4735.21|4735.21|4733.41|4733.41|4735.37|4735.37|4732.32|4732.32|0
1598453700000|2020-08-26 14:55:00|4733.58|4733.58|4731.41|4731.41|4734.72|4734.72|4730.8|4730.8|0
1598454000000|2020-08-26 15:00:00|4731.35|4731.35|4722.75|4722.75|4731.35|4731.35|4722.52|4722.52|0
1598454300000|2020-08-26 15:05:00|4722.51|4722.51|4723.27|4723.27|4723.5|4723.5|4720.31|4720.31|0
1598454600000|2020-08-26 15:10:00|4723.67|4723.67|4720.29|4720.29|4725.44|4725.44|4720.27|4720.27|0
1598454900000|2020-08-26 15:15:00|4720.52|4720.52|4715.53|4715.53|4721.57|4721.57|4713.88|4713.88|0
1598455200000|2020-08-26 15:20:00|4715.47|4715.47|4715.74|4715.74|4719.32|4719.32|4714.95|4714.95|0
1598455500000|2020-08-26 15:25:00|4715.63|4715.63|4730.89|4730.89|4731.58|4731.58|4715.63|4715.63|0
1598512500000|2020-08-27 07:15:00|4730.74|4730.74|4734.07|4734.07|4734.07|4734.07|4722.04|4722.04|0
1598512800000|2020-08-27 07:20:00|4734.76|4734.76|4736.69|4736.69|4739.8|4739.8|4733.35|4733.35|0
1598513100000|2020-08-27 07:25:00|4737.38|4737.38|4736.31|4736.31|4737.94|4737.94|4733.05|4733.05|0
1598513400000|2020-08-27 07:30:00|4736.65|4736.65|4731.13|4731.13|4738.01|4738.01|4729.44|4729.44|0
1598513700000|2020-08-27 07:35:00|4731.8|4731.8|4724.47|4724.47|4731.8|4731.8|4722.75|4722.75|0
1598514000000|2020-08-27 07:40:00|4724.24|4724.24|4722.51|4722.51|4724.24|4724.24|4720.86|4720.86|0
1598514300000|2020-08-27 07:45:00|4722.64|4722.64|4730.16|4730.16|4732.21|4732.21|4722.64|4722.64|0
1598514600000|2020-08-27 07:50:00|4730.21|4730.21|4730.74|4730.74|4730.74|4730.74|4725.28|4725.28|0
1598514900000|2020-08-27 07:55:00|4731.09|4731.09|4730.54|4730.54|4732.59|4732.59|4729.1|4729.1|0
1598515200000|2020-08-27 08:00:00|4730.41|4730.41|4728.26|4728.26|4731.81|4731.81|4725.77|4725.77|0
1598515500000|2020-08-27 08:05:00|4729.15|4729.15|4730.79|4730.79|4730.92|4730.92|4727.89|4727.89|0
1598515800000|2020-08-27 08:10:00|4730.1|4730.1|4732.87|4732.87|4737.85|4737.85|4729.75|4729.75|0
1598516100000|2020-08-27 08:15:00|4731.36|4731.36|4728.94|4728.94|4733.89|4733.89|4728.73|4728.73|0
1598516400000|2020-08-27 08:20:00|4728.25|4728.25|4727.27|4727.27|4729.47|4729.47|4727.27|4727.27|0
1598516700000|2020-08-27 08:25:00|4726.59|4726.59|4729.44|4729.44|4732.19|4732.19|4726.59|4726.59|0
1598517000000|2020-08-27 08:30:00|4729.64|4729.64|4731.99|4731.99|4734.56|4734.56|4728.27|4728.27|0
1598517300000|2020-08-27 08:35:00|4732.41|4732.41|4729.74|4729.74|4732.41|4732.41|4729.33|4729.33|0
1598517600000|2020-08-27 08:40:00|4729.06|4729.06|4725.59|4725.59|4729.06|4729.06|4724.88|4724.88|0
1598517900000|2020-08-27 08:45:00|4725.12|4725.12|4726.78|4726.78|4728.27|4728.27|4724.5|4724.5|0
1598518200000|2020-08-27 08:50:00|4726.36|4726.36|4723.87|4723.87|4726.36|4726.36|4722.95|4722.95|0
1598518500000|2020-08-27 08:55:00|4724|4724|4723.89|4723.89|4725.49|4725.49|4721.09|4721.09|0
1598518800000|2020-08-27 09:00:00|4723.66|4723.66|4722.11|4722.11|4723.66|4723.66|4720.26|4720.26|0
1598519100000|2020-08-27 09:05:00|4721.87|4721.87|4719.8|4719.8|4723.05|4723.05|4719.74|4719.74|0
1598519400000|2020-08-27 09:10:00|4719.68|4719.68|4719.7|4719.7|4720.71|4720.71|4717.25|4717.25|0
1598519700000|2020-08-27 09:15:00|4720.04|4720.04|4722.51|4722.51|4723.78|4723.78|4720.04|4720.04|0
1598520000000|2020-08-27 09:20:00|4722.73|4722.73|4723.73|4723.73|4725.74|4725.74|4722.73|4722.73|0
1598520300000|2020-08-27 09:25:00|4722.35|4722.35|4720.69|4720.69|4723.04|4723.04|4720.41|4720.41|0
1598520600000|2020-08-27 09:30:00|4721.38|4721.38|4719.76|4719.76|4721.38|4721.38|4718.94|4718.94|0
1598520900000|2020-08-27 09:35:00|4719.89|4719.89|4723.8|4723.8|4723.8|4723.8|4719.66|4719.66|0
1598521200000|2020-08-27 09:40:00|4723.53|4723.53|4719.47|4719.47|4723.53|4723.53|4719.47|4719.47|0
1598521500000|2020-08-27 09:45:00|4718.78|4718.78|4719.1|4719.1|4721.19|4721.19|4717.27|4717.27|0
1598521800000|2020-08-27 09:50:00|4718.76|4718.76|4722.03|4722.03|4722.21|4722.21|4718.47|4718.47|0
1598522100000|2020-08-27 09:55:00|4721.98|4721.98|4721.97|4721.97|4722.34|4722.34|4721.97|4721.97|0
1598522400000|2020-08-27 10:00:00|4721.56|4721.56|4722.65|4722.65|4723.11|4723.11|4721.23|4721.23|0
1598522700000|2020-08-27 10:05:00|4723.33|4723.33|4729|4729|4732.24|4732.24|4723.33|4723.33|0
1598523000000|2020-08-27 10:10:00|4727.62|4727.62|4731.17|4731.17|4731.28|4731.28|4727.62|4727.62|0
1598523300000|2020-08-27 10:15:00|4731.85|4731.85|4733.62|4733.62|4733.96|4733.96|4731.3|4731.3|0
1598523600000|2020-08-27 10:20:00|4734.09|4734.09|4737.97|4737.97|4739.72|4739.72|4734.09|4734.09|0
1598523900000|2020-08-27 10:25:00|4737.28|4737.28|4738.39|4738.39|4738.62|4738.62|4737.08|4737.08|0
1598524200000|2020-08-27 10:30:00|4738.65|4738.65|4738.54|4738.54|4738.65|4738.65|4736.8|4736.8|0
1598524500000|2020-08-27 10:35:00|4737.86|4737.86|4742.55|4742.55|4742.55|4742.55|4737.86|4737.86|0
1598524800000|2020-08-27 10:40:00|4742.42|4742.42|4742.79|4742.79|4742.79|4742.79|4741.27|4741.27|0
1598525100000|2020-08-27 10:45:00|4743.14|4743.14|4747.51|4747.51|4748.33|4748.33|4743.14|4743.14|0
1598525400000|2020-08-27 10:50:00|4747.4|4747.4|4745.99|4745.99|4747.92|4747.92|4745.99|4745.99|0
1598525700000|2020-08-27 10:55:00|4745.31|4745.31|4749.99|4749.99|4749.99|4749.99|4745.31|4745.31|0
1598526000000|2020-08-27 11:00:00|4747.93|4747.93|4751.17|4751.17|4751.17|4751.17|4747.93|4747.93|0
1598526300000|2020-08-27 11:05:00|4751|4751|4745.53|4745.53|4751|4751|4745.53|4745.53|0
1598526600000|2020-08-27 11:10:00|4744.46|4744.46|4741.14|4741.14|4745.16|4745.16|4741.14|4741.14|0
1598526900000|2020-08-27 11:15:00|4740.94|4740.94|4740.14|4740.14|4740.94|4740.94|4737.86|4737.86|0
1598527200000|2020-08-27 11:20:00|4740.08|4740.08|4739.3|4739.3|4740.08|4740.08|4737.57|4737.57|0
1598527500000|2020-08-27 11:25:00|4738.62|4738.62|4743.78|4743.78|4743.78|4743.78|4738.48|4738.48|0
1598527800000|2020-08-27 11:30:00|4744.47|4744.47|4742.24|4742.24|4744.54|4744.54|4742.01|4742.01|0
1598528100000|2020-08-27 11:35:00|4742.92|4742.92|4745.02|4745.02|4747.02|4747.02|4742.92|4742.92|0
1598528400000|2020-08-27 11:40:00|4744.33|4744.33|4743.33|4743.33|4744.33|4744.33|4742.82|4742.82|0
1598528700000|2020-08-27 11:45:00|4743.1|4743.1|4742.65|4742.65|4743.22|4743.22|4741.69|4741.69|0
1598529000000|2020-08-27 11:50:00|4742.53|4742.53|4742.64|4742.64|4742.64|4742.64|4741.95|4741.95|0
1598529300000|2020-08-27 11:55:00|4742.77|4742.77|4743.04|4743.04|4743.55|4743.55|4742.77|4742.77|0
1598529600000|2020-08-27 12:00:00|4743.21|4743.21|4742.09|4742.09|4743.22|4743.22|4742.09|4742.09|0
1598529900000|2020-08-27 12:05:00|4741.4|4741.4|4740.08|4740.08|4741.4|4741.4|4739.97|4739.97|0
1598530200000|2020-08-27 12:10:00|4740.77|4740.77|4738.05|4738.05|4740.77|4740.77|4735.96|4735.96|0
1598530500000|2020-08-27 12:15:00|4738.19|4738.19|4740.4|4740.4|4741.09|4741.09|4738.19|4738.19|0
1598530800000|2020-08-27 12:20:00|4740.2|4740.2|4742.11|4742.11|4743.03|4743.03|4740.2|4740.2|0
1598531100000|2020-08-27 12:25:00|4742.25|4742.25|4740.22|4740.22|4742.36|4742.36|4740.22|4740.22|0
1598531400000|2020-08-27 12:30:00|4740.33|4740.33|4740.54|4740.54|4742.49|4742.49|4739.83|4739.83|0
1598531700000|2020-08-27 12:35:00|4740.42|4740.42|4737.05|4737.05|4740.42|4740.42|4737.05|4737.05|0
1598532000000|2020-08-27 12:40:00|4736.88|4736.88|4735.77|4735.77|4737.09|4737.09|4735.77|4735.77|0
1598532300000|2020-08-27 12:45:00|4735.88|4735.88|4734.37|4734.37|4736.25|4736.25|4734.08|4734.08|0
1598532600000|2020-08-27 12:50:00|4734.6|4734.6|4737.1|4737.1|4737.16|4737.16|4734.53|4734.53|0
1598532900000|2020-08-27 12:55:00|4736.97|4736.97|4733.06|4733.06|4736.97|4736.97|4733.06|4733.06|0
1598533200000|2020-08-27 13:00:00|4733.11|4733.11|4736.2|4736.2|4736.2|4736.2|4733.11|4733.11|0
1598533500000|2020-08-27 13:05:00|4736.34|4736.34|4730.71|4730.71|4738.09|4738.09|4730.71|4730.71|0
1598533800000|2020-08-27 13:10:00|4730.91|4730.91|4734.32|4734.32|4734.55|4734.55|4730.24|4730.24|0
1598534100000|2020-08-27 13:15:00|4733.63|4733.63|4744.66|4744.66|4744.86|4744.86|4733.63|4733.63|0
1598534400000|2020-08-27 13:20:00|4745.35|4745.35|4741.1|4741.1|4745.35|4745.35|4740.19|4740.19|0
1598534700000|2020-08-27 13:25:00|4741.78|4741.78|4742.33|4742.33|4742.7|4742.7|4740.56|4740.56|0
1598535000000|2020-08-27 13:30:00|4743.02|4743.02|4749.51|4749.51|4752.56|4752.56|4742.85|4742.85|0
1598535300000|2020-08-27 13:35:00|4750.19|4750.19|4753.85|4753.85|4755.43|4755.43|4749.3|4749.3|0
1598535600000|2020-08-27 13:40:00|4753.16|4753.16|4756.11|4756.11|4758.16|4758.16|4751.73|4751.73|0
1598535900000|2020-08-27 13:45:00|4754.74|4754.74|4752.76|4752.76|4754.74|4754.74|4750.46|4750.46|0
1598536200000|2020-08-27 13:50:00|4752.07|4752.07|4754.8|4754.8|4755.62|4755.62|4751.66|4751.66|0
1598536500000|2020-08-27 13:55:00|4754.63|4754.63|4753.65|4753.65|4754.63|4754.63|4750.8|4750.8|0
1598536800000|2020-08-27 14:00:00|4754.34|4754.34|4761.92|4761.92|4763.71|4763.71|4753.48|4753.48|0
1598537100000|2020-08-27 14:05:00|4761.24|4761.24|4755.09|4755.09|4761.92|4761.92|4754.95|4754.95|0
1598537400000|2020-08-27 14:10:00|4755.78|4755.78|4756.57|4756.57|4756.58|4756.58|4754.14|4754.14|0
1598537700000|2020-08-27 14:15:00|4755.88|4755.88|4755.98|4755.98|4756.57|4756.57|4754.37|4754.37|0
1598538000000|2020-08-27 14:20:00|4756.19|4756.19|4758.08|4758.08|4758.08|4758.08|4755.23|4755.23|0
1598538300000|2020-08-27 14:25:00|4758.76|4758.76|4756.98|4756.98|4759.39|4759.39|4756.43|4756.43|0
1598538600000|2020-08-27 14:30:00|4756.3|4756.3|4756.94|4756.94|4756.96|4756.96|4754.93|4754.93|0
1598538900000|2020-08-27 14:35:00|4757.62|4757.62|4755.09|4755.09|4757.62|4757.62|4751.9|4751.9|0
1598539200000|2020-08-27 14:40:00|4754.86|4754.86|4753.35|4753.35|4755.65|4755.65|4753.35|4753.35|0
1598539500000|2020-08-27 14:45:00|4754.04|4754.04|4747.8|4747.8|4754.04|4754.04|4747.69|4747.69|0
1598539800000|2020-08-27 14:50:00|4747.12|4747.12|4736.61|4736.61|4747.14|4747.14|4736.14|4736.14|0
1598540100000|2020-08-27 14:55:00|4736.71|4736.71|4724.23|4724.23|4736.71|4736.71|4723.52|4723.52|0
1598540400000|2020-08-27 15:00:00|4724.92|4724.92|4725.41|4725.41|4725.72|4725.72|4723.32|4723.32|0
1598540700000|2020-08-27 15:05:00|4724.73|4724.73|4720.85|4720.85|4725.31|4725.31|4720.85|4720.85|0
1598541000000|2020-08-27 15:10:00|4720.16|4720.16|4717.48|4717.48|4720.94|4720.94|4717.48|4717.48|0
1598541300000|2020-08-27 15:15:00|4717.35|4717.35|4715.8|4715.8|4718.8|4718.8|4715.8|4715.8|0
1598541600000|2020-08-27 15:20:00|4715.93|4715.93|4712.52|4712.52|4716.81|4716.81|4710.85|4710.85|0
1598541900000|2020-08-27 15:25:00|4712.31|4712.31|4710.91|4710.91|4712.56|4712.56|4708.01|4708.01|0
1598598900000|2020-08-28 07:15:00|4714.61|4714.61|4698.09|4698.09|4714.61|4714.61|4698.09|4698.09|0
1598599200000|2020-08-28 07:20:00|4697.4|4697.4|4686.85|4686.85|4697.58|4697.58|4686.17|4686.17|0
1598599500000|2020-08-28 07:25:00|4686.17|4686.17|4683.28|4683.28|4688.34|4688.34|4682.93|4682.93|0
1598599800000|2020-08-28 07:30:00|4683.15|4683.15|4667.68|4667.68|4683.15|4683.15|4666.12|4666.12|0
1598600100000|2020-08-28 07:35:00|4666.99|4666.99|4666.89|4666.89|4670.87|4670.87|4662.67|4662.67|0
1598600400000|2020-08-28 07:40:00|4666.49|4666.49|4683.1|4683.1|4683.84|4683.84|4659.19|4659.19|0
1598600700000|2020-08-28 07:45:00|4682.81|4682.81|4689.2|4689.2|4690.4|4690.4|4681.76|4681.76|0
1598601000000|2020-08-28 07:50:00|4687.14|4687.14|4683.68|4683.68|4687.37|4687.37|4674.76|4674.76|0
1598601300000|2020-08-28 07:55:00|4683.62|4683.62|4687.97|4687.97|4692.84|4692.84|4679.6|4679.6|0
1598601600000|2020-08-28 08:00:00|4686.59|4686.59|4694.26|4694.26|4696|4696|4684.58|4684.58|0
1598601900000|2020-08-28 08:05:00|4694.31|4694.31|4700.6|4700.6|4700.89|4700.89|4694.31|4694.31|0
1598602200000|2020-08-28 08:10:00|4701.07|4701.07|4713.14|4713.14|4713.14|4713.14|4701.07|4701.07|0
1598602500000|2020-08-28 08:15:00|4711.07|4711.07|4714.41|4714.41|4714.41|4714.41|4706.63|4706.63|0
1598602800000|2020-08-28 08:20:00|4714.87|4714.87|4724.48|4724.48|4725.73|4725.73|4714.87|4714.87|0
1598603100000|2020-08-28 08:25:00|4723.79|4723.79|4721.46|4721.46|4726.32|4726.32|4721.46|4721.46|0
1598603400000|2020-08-28 08:30:00|4721.57|4721.57|4711.81|4711.81|4721.75|4721.75|4711.81|4711.81|0
1598603700000|2020-08-28 08:35:00|4711.64|4711.64|4707.65|4707.65|4711.64|4711.64|4706.14|4706.14|0
1598604000000|2020-08-28 08:40:00|4706.79|4706.79|4699.03|4699.03|4708.34|4708.34|4698.69|4698.69|0
1598604300000|2020-08-28 08:45:00|4698.35|4698.35|4707.17|4707.17|4707.17|4707.17|4698.35|4698.35|0
1598604600000|2020-08-28 08:50:00|4706.48|4706.48|4705.71|4705.71|4706.48|4706.48|4704.8|4704.8|0
1598604900000|2020-08-28 08:55:00|4705.6|4705.6|4709.65|4709.65|4710.8|4710.8|4704.8|4704.8|0
1598605200000|2020-08-28 09:00:00|4709.38|4709.38|4706.04|4706.04|4709.38|4709.38|4703.08|4703.08|0
1598605500000|2020-08-28 09:05:00|4705.93|4705.93|4712.79|4712.79|4713.68|4713.68|4705.76|4705.76|0
1598605800000|2020-08-28 09:10:00|4714.17|4714.17|4714.75|4714.75|4715.52|4715.52|4714.03|4714.03|0
1598606100000|2020-08-28 09:15:00|4717.5|4717.5|4712.99|4712.99|4717.54|4717.54|4712.94|4712.94|0
1598606400000|2020-08-28 09:20:00|4713.26|4713.26|4708.29|4708.29|4713.83|4713.83|4708.29|4708.29|0
1598606700000|2020-08-28 09:25:00|4708.98|4708.98|4709.93|4709.93|4709.93|4709.93|4703.03|4703.03|0
1598607000000|2020-08-28 09:30:00|4709.79|4709.79|4708.2|4708.2|4710.73|4710.73|4707.85|4707.85|0
1598607300000|2020-08-28 09:35:00|4708.88|4708.88|4712.36|4712.36|4712.93|4712.93|4706.2|4706.2|0
1598607600000|2020-08-28 09:40:00|4712.3|4712.3|4715.69|4715.69|4716.36|4716.36|4712.3|4712.3|0
1598607900000|2020-08-28 09:45:00|4715|4715|4710.57|4710.57|4715|4715|4710.52|4710.52|0
1598608200000|2020-08-28 09:50:00|4710.75|4710.75|4717.52|4717.52|4717.98|4717.98|4710.75|4710.75|0
1598608500000|2020-08-28 09:55:00|4718.21|4718.21|4717.22|4717.22|4718.55|4718.55|4716.15|4716.15|0
1598608800000|2020-08-28 10:00:00|4717.62|4717.62|4713.92|4713.92|4717.84|4717.84|4712.6|4712.6|0
1598609100000|2020-08-28 10:05:00|4713.65|4713.65|4706.39|4706.39|4713.65|4713.65|4705.23|4705.23|0
1598609400000|2020-08-28 10:10:00|4705.7|4705.7|4704.47|4704.47|4706.59|4706.59|4703.79|4703.79|0
1598609700000|2020-08-28 10:15:00|4703.79|4703.79|4697.83|4697.83|4703.79|4703.79|4697.83|4697.83|0
1598610000000|2020-08-28 10:20:00|4697.56|4697.56|4693.62|4693.62|4698.94|4698.94|4692.13|4692.13|0
1598610300000|2020-08-28 10:25:00|4693.83|4693.83|4697.22|4697.22|4697.35|4697.35|4693.83|4693.83|0
1598610600000|2020-08-28 10:30:00|4697.35|4697.35|4698.29|4698.29|4698.77|4698.77|4696.9|4696.9|0
1598610900000|2020-08-28 10:35:00|4698.12|4698.12|4703.69|4703.69|4704.43|4704.43|4698.06|4698.06|0
1598611200000|2020-08-28 10:40:00|4705.06|4705.06|4706.54|4706.54|4706.63|4706.63|4703.76|4703.76|0
1598611500000|2020-08-28 10:45:00|4705.85|4705.85|4703.25|4703.25|4705.85|4705.85|4702.89|4702.89|0
1598611800000|2020-08-28 10:50:00|4703.38|4703.38|4706.03|4706.03|4706.16|4706.16|4703.38|4703.38|0
1598612100000|2020-08-28 10:55:00|4706.72|4706.72|4706.92|4706.92|4707.87|4707.87|4703.25|4703.25|0
1598612400000|2020-08-28 11:00:00|4706.64|4706.64|4708.46|4708.46|4712.27|4712.27|4706.27|4706.27|0
1598612700000|2020-08-28 11:05:00|4708.2|4708.2|4707.89|4707.89|4708.2|4708.2|4706.73|4706.73|0
1598613000000|2020-08-28 11:10:00|4707.76|4707.76|4715.5|4715.5|4715.5|4715.5|4706.95|4706.95|0
1598613300000|2020-08-28 11:15:00|4715.29|4715.29|4716.87|4716.87|4716.87|4716.87|4715.16|4715.16|0
1598613600000|2020-08-28 11:20:00|4717.04|4717.04|4719.21|4719.21|4720.4|4720.4|4717.04|4717.04|0
1598613900000|2020-08-28 11:25:00|4719.01|4719.01|4713.09|4713.09|4719.24|4719.24|4711.34|4711.34|0
1598614200000|2020-08-28 11:30:00|4714.47|4714.47|4714.63|4714.63|4717.99|4717.99|4711.77|4711.77|0
1598614500000|2020-08-28 11:35:00|4715.31|4715.31|4709.53|4709.53|4715.31|4715.31|4709.53|4709.53|0
1598614800000|2020-08-28 11:40:00|4708.84|4708.84|4708.11|4708.11|4710.04|4710.04|4707.42|4707.42|0
1598615100000|2020-08-28 11:45:00|4708.8|4708.8|4709.2|4709.2|4709.73|4709.73|4708.21|4708.21|0
1598615400000|2020-08-28 11:50:00|4708.51|4708.51|4707.81|4707.81|4708.78|4708.78|4707.81|4707.81|0
1598615700000|2020-08-28 11:55:00|4707.12|4707.12|4704.13|4704.13|4708.49|4708.49|4704.13|4704.13|0
1598616000000|2020-08-28 12:00:00|4704|4704|4701.8|4701.8|4704|4704|4701.59|4701.59|0
1598616300000|2020-08-28 12:05:00|4703.18|4703.18|4706.64|4706.64|4707.15|4707.15|4703.18|4703.18|0
1598616600000|2020-08-28 12:10:00|4706.58|4706.58|4706.05|4706.05|4710.44|4710.44|4705.36|4705.36|0
1598616900000|2020-08-28 12:15:00|4705.76|4705.76|4704.14|4704.14|4706.05|4706.05|4700.91|4700.91|0
1598617200000|2020-08-28 12:20:00|4704|4704|4704.35|4704.35|4705.24|4705.24|4703.77|4703.77|0
1598617500000|2020-08-28 12:25:00|4704.08|4704.08|4698.51|4698.51|4704.08|4704.08|4698.05|4698.05|0
1598617800000|2020-08-28 12:30:00|4698.4|4698.4|4703.67|4703.67|4703.67|4703.67|4697.28|4697.28|0
1598618100000|2020-08-28 12:35:00|4704.36|4704.36|4704.96|4704.96|4705.04|4705.04|4702.4|4702.4|0
1598618400000|2020-08-28 12:40:00|4705.2|4705.2|4708.2|4708.2|4708.2|4708.2|4703.82|4703.82|0
1598618700000|2020-08-28 12:45:00|4707.96|4707.96|4701.14|4701.14|4707.96|4707.96|4701.14|4701.14|0
1598619000000|2020-08-28 12:50:00|4702.52|4702.52|4709.51|4709.51|4711.57|4711.57|4702.05|4702.05|0
1598619300000|2020-08-28 12:55:00|4708.14|4708.14|4710.86|4710.86|4712.16|4712.16|4708.14|4708.14|0
1598619600000|2020-08-28 13:00:00|4710.99|4710.99|4711.22|4711.22|4713.69|4713.69|4710.99|4710.99|0
1598619900000|2020-08-28 13:05:00|4711.09|4711.09|4715.52|4715.52|4715.52|4715.52|4708.44|4708.44|0
1598620200000|2020-08-28 13:10:00|4715.26|4715.26|4714.94|4714.94|4715.94|4715.94|4712.55|4712.55|0
1598620500000|2020-08-28 13:15:00|4715.63|4715.63|4715.4|4715.4|4715.63|4715.63|4714.41|4714.41|0
1598620800000|2020-08-28 13:20:00|4716.09|4716.09|4717.88|4717.88|4718.93|4718.93|4716.09|4716.09|0
1598621100000|2020-08-28 13:25:00|4718.05|4718.05|4716.28|4716.28|4718.87|4718.87|4716.28|4716.28|0
1598621400000|2020-08-28 13:30:00|4717.65|4717.65|4702.61|4702.61|4717.79|4717.79|4699.82|4699.82|0
1598621700000|2020-08-28 13:35:00|4702.75|4702.75|4702.57|4702.57|4704.04|4704.04|4700.59|4700.59|0
1598622000000|2020-08-28 13:40:00|4702.78|4702.78|4702.21|4702.21|4705.44|4705.44|4702.08|4702.08|0
1598622300000|2020-08-28 13:45:00|4702.35|4702.35|4700.93|4700.93|4702.35|4702.35|4697.82|4697.82|0
1598622600000|2020-08-28 13:50:00|4700.67|4700.67|4702.85|4702.85|4703.27|4703.27|4699.05|4699.05|0
1598622900000|2020-08-28 13:55:00|4702.72|4702.72|4693.43|4693.43|4702.72|4702.72|4693.43|4693.43|0
1598623200000|2020-08-28 14:00:00|4693.23|4693.23|4678.21|4678.21|4693.23|4693.23|4677.25|4677.25|0
1598623500000|2020-08-28 14:05:00|4677.97|4677.97|4677.55|4677.55|4682.33|4682.33|4676.63|4676.63|0
1598623800000|2020-08-28 14:10:00|4677.28|4677.28|4672.6|4672.6|4678.92|4678.92|4672.6|4672.6|0
1598624100000|2020-08-28 14:15:00|4671.91|4671.91|4666.71|4666.71|4671.91|4671.91|4663.83|4663.83|0
1598624400000|2020-08-28 14:20:00|4666.58|4666.58|4674.95|4674.95|4674.95|4674.95|4664.52|4664.52|0
1598624700000|2020-08-28 14:25:00|4675.64|4675.64|4679.16|4679.16|4680.27|4680.27|4675.61|4675.61|0
1598625000000|2020-08-28 14:30:00|4678.95|4678.95|4677.72|4677.72|4680.5|4680.5|4675.8|4675.8|0
1598625300000|2020-08-28 14:35:00|4677.61|4677.61|4682.03|4682.03|4682.03|4682.03|4675.14|4675.14|0
1598625600000|2020-08-28 14:40:00|4683.4|4683.4|4684.71|4684.71|4687.2|4687.2|4681.41|4681.41|0
1598625900000|2020-08-28 14:45:00|4684.83|4684.83|4685.26|4685.26|4685.26|4685.26|4680.38|4680.38|0
1598626200000|2020-08-28 14:50:00|4685.39|4685.39|4692.39|4692.39|4692.69|4692.69|4684.07|4684.07|0
1598626500000|2020-08-28 14:55:00|4693.77|4693.77|4690.47|4690.47|4694.01|4694.01|4688.33|4688.33|0
1598626800000|2020-08-28 15:00:00|4691.16|4691.16|4685.72|4685.72|4691.16|4691.16|4683.11|4683.11|0
1598627100000|2020-08-28 15:05:00|4685.99|4685.99|4683.57|4683.57|4688.17|4688.17|4683.49|4683.49|0
1598627400000|2020-08-28 15:10:00|4683.62|4683.62|4683.46|4683.46|4685.11|4685.11|4681.04|4681.04|0
1598627700000|2020-08-28 15:15:00|4683.32|4683.32|4681.8|4681.8|4683.32|4683.32|4679.99|4679.99|0
1598628000000|2020-08-28 15:20:00|4681.69|4681.69|4676.8|4676.8|4683.72|4683.72|4676.8|4676.8|0
1598628300000|2020-08-28 15:25:00|4676.56|4676.56|4668.81|4668.81|4676.56|4676.56|4665.16|4665.16|0
1598944500000|2020-09-01 07:15:00|4690.87|4690.87|4699.74|4699.74|4700.15|4700.15|4690.81|4690.81|0
1598944800000|2020-09-01 07:20:00|4700.14|4700.14|4719.17|4719.17|4731.27|4731.27|4700.14|4700.14|0
1598945100000|2020-09-01 07:25:00|4718.6|4718.6|4719.37|4719.37|4721.55|4721.55|4714.94|4714.94|0
1598945400000|2020-09-01 07:30:00|4719.6|4719.6|4710.9|4710.9|4721.22|4721.22|4708.96|4708.96|0
1598945700000|2020-09-01 07:35:00|4711.59|4711.59|4713.3|4713.3|4716.79|4716.79|4709.41|4709.41|0
1598946000000|2020-09-01 07:40:00|4713.03|4713.03|4719.28|4719.28|4724.83|4724.83|4712.63|4712.63|0
1598946300000|2020-09-01 07:45:00|4720.65|4720.65|4701.91|4701.91|4725.65|4725.65|4700.99|4700.99|0
1598946600000|2020-09-01 07:50:00|4702.6|4702.6|4693.47|4693.47|4703.29|4703.29|4690.28|4690.28|0
1598946900000|2020-09-01 07:55:00|4693.24|4693.24|4690.39|4690.39|4702.03|4702.03|4690.16|4690.16|0
1598947200000|2020-09-01 08:00:00|4691.77|4691.77|4688.7|4688.7|4700.86|4700.86|4688.7|4688.7|0
1598947500000|2020-09-01 08:05:00|4688.91|4688.91|4677.74|4677.74|4688.91|4688.91|4676.45|4676.45|0
1598947800000|2020-09-01 08:10:00|4676.13|4676.13|4677.17|4677.17|4678.12|4678.12|4672.17|4672.17|0
1598948100000|2020-09-01 08:15:00|4676.48|4676.48|4679.26|4679.26|4681.61|4681.61|4671.97|4671.97|0
1598948400000|2020-09-01 08:20:00|4679.66|4679.66|4685.23|4685.23|4686.25|4686.25|4679.66|4679.66|0
1598948700000|2020-09-01 08:25:00|4685.56|4685.56|4684.42|4684.42|4690.09|4690.09|4682.47|4682.47|0
1598949000000|2020-09-01 08:30:00|4683.49|4683.49|4690.98|4690.98|4692.49|4692.49|4676.08|4676.08|0
1598949300000|2020-09-01 08:35:00|4691.67|4691.67|4693.35|4693.35|4698.36|4698.36|4691.67|4691.67|0
1598949600000|2020-09-01 08:40:00|4691.97|4691.97|4681.34|4681.34|4691.97|4691.97|4680.65|4680.65|0
1598949900000|2020-09-01 08:45:00|4681.47|4681.47|4687.15|4687.15|4688.73|4688.73|4680.89|4680.89|0
1598950200000|2020-09-01 08:50:00|4685.09|4685.09|4677.65|4677.65|4685.09|4685.09|4677.53|4677.53|0
1598950500000|2020-09-01 08:55:00|4676.98|4676.98|4677.91|4677.91|4683.09|4683.09|4676.35|4676.35|0
1598950800000|2020-09-01 09:00:00|4677.44|4677.44|4672.63|4672.63|4681.43|4681.43|4671.14|4671.14|0
1598951100000|2020-09-01 09:05:00|4671.94|4671.94|4667.37|4667.37|4675.42|4675.42|4665.94|4665.94|0
1598951400000|2020-09-01 09:10:00|4667.57|4667.57|4679.15|4679.15|4679.15|4679.15|4667.57|4667.57|0
1598951700000|2020-09-01 09:15:00|4679.28|4679.28|4691.73|4691.73|4691.73|4691.73|4679.28|4679.28|0
1598952000000|2020-09-01 09:20:00|4692.54|4692.54|4698.22|4698.22|4698.22|4698.22|4691.2|4691.2|0
1598952300000|2020-09-01 09:25:00|4698.34|4698.34|4695.32|4695.32|4698.64|4698.64|4693.16|4693.16|0
1598952600000|2020-09-01 09:30:00|4695.55|4695.55|4693.4|4693.4|4695.55|4695.55|4691.7|4691.7|0
1598952900000|2020-09-01 09:35:00|4692.44|4692.44|4688.96|4688.96|4695.02|4695.02|4688.96|4688.96|0
1598953200000|2020-09-01 09:40:00|4686.9|4686.9|4681.46|4681.46|4688.27|4688.27|4681.46|4681.46|0
1598953500000|2020-09-01 09:45:00|4682.15|4682.15|4685.24|4685.24|4686.3|4686.3|4680.39|4680.39|0
1598953800000|2020-09-01 09:50:00|4684.5|4684.5|4681.58|4681.58|4684.57|4684.57|4681.58|4681.58|0
1598954100000|2020-09-01 09:55:00|4682.27|4682.27|4677.31|4677.31|4683.64|4683.64|4674.66|4674.66|0
1598954400000|2020-09-01 10:00:00|4677.45|4677.45|4677.6|4677.6|4678.97|4678.97|4673.51|4673.51|0
1598954700000|2020-09-01 10:05:00|4677.36|4677.36|4678.42|4678.42|4678.42|4678.42|4674.57|4674.57|0
1598955000000|2020-09-01 10:10:00|4679.11|4679.11|4675.29|4675.29|4680.67|4680.67|4672.34|4672.34|0
1598955300000|2020-09-01 10:15:00|4675.98|4675.98|4674.05|4674.05|4676.15|4676.15|4672.66|4672.66|0
1598955600000|2020-09-01 10:20:00|4673.92|4673.92|4676.96|4676.96|4677.17|4677.17|4671.61|4671.61|0
1598955900000|2020-09-01 10:25:00|4676.27|4676.27|4683.7|4683.7|4686.06|4686.06|4675.93|4675.93|0
1598956200000|2020-09-01 10:30:00|4683.9|4683.9|4685.94|4685.94|4685.94|4685.94|4683.17|4683.17|0
1598956500000|2020-09-01 10:35:00|4686.16|4686.16|4684.85|4684.85|4688.33|4688.33|4684.45|4684.45|0
1598956800000|2020-09-01 10:40:00|4685.54|4685.54|4684.11|4684.11|4687.38|4687.38|4684.11|4684.11|0
1598957100000|2020-09-01 10:45:00|4683.87|4683.87|4685.29|4685.29|4685.29|4685.29|4681.22|4681.22|0
1598957400000|2020-09-01 10:50:00|4685.97|4685.97|4690.19|4690.19|4690.19|4690.19|4685.97|4685.97|0
1598957700000|2020-09-01 10:55:00|4690.25|4690.25|4691.77|4691.77|4693.26|4693.26|4689.97|4689.97|0
1598958000000|2020-09-01 11:00:00|4690.83|4690.83|4695.82|4695.82|4696.02|4696.02|4690.83|4690.83|0
1598958300000|2020-09-01 11:05:00|4696.28|4696.28|4698.96|4698.96|4699.03|4699.03|4695.3|4695.3|0
1598958600000|2020-09-01 11:10:00|4699.34|4699.34|4701.25|4701.25|4701.25|4701.25|4698.65|4698.65|0
1598958900000|2020-09-01 11:15:00|4701.3|4701.3|4698.1|4698.1|4701.3|4701.3|4696.78|4696.78|0
1598959200000|2020-09-01 11:20:00|4697.41|4697.41|4691.66|4691.66|4697.41|4697.41|4690.97|4690.97|0
1598959500000|2020-09-01 11:25:00|4691.77|4691.77|4694.03|4694.03|4694.03|4694.03|4691.18|4691.18|0
1598959800000|2020-09-01 11:30:00|4696.78|4696.78|4691.39|4691.39|4697.1|4697.1|4688.62|4688.62|0
1598960100000|2020-09-01 11:35:00|4691.52|4691.52|4690.87|4690.87|4692.88|4692.88|4690.87|4690.87|0
1598960400000|2020-09-01 11:40:00|4690.76|4690.76|4693.43|4693.43|4695.54|4695.54|4690.76|4690.76|0
1598960700000|2020-09-01 11:45:00|4693.2|4693.2|4689.69|4689.69|4693.97|4693.97|4689.48|4689.48|0
1598961000000|2020-09-01 11:50:00|4689.55|4689.55|4690.87|4690.87|4690.96|4690.96|4688.6|4688.6|0
1598961300000|2020-09-01 11:55:00|4689.5|4689.5|4689.09|4689.09|4690.81|4690.81|4688.82|4688.82|0
1598961600000|2020-09-01 12:00:00|4689.03|4689.03|4687.73|4687.73|4690.06|4690.06|4685.61|4685.61|0
1598961900000|2020-09-01 12:05:00|4689.1|4689.1|4689.81|4689.81|4689.81|4689.81|4687.98|4687.98|0
1598962200000|2020-09-01 12:10:00|4690.02|4690.02|4695.04|4695.04|4695.04|4695.04|4690.02|4690.02|0
1598962500000|2020-09-01 12:15:00|4694.91|4694.91|4692.41|4692.41|4695.14|4695.14|4691.09|4691.09|0
1598962800000|2020-09-01 12:20:00|4692.24|4692.24|4692.62|4692.62|4696.51|4696.51|4691.4|4691.4|0
1598963100000|2020-09-01 12:25:00|4692.39|4692.39|4686.44|4686.44|4692.39|4692.39|4684.45|4684.45|0
1598963400000|2020-09-01 12:30:00|4689.19|4689.19|4687.66|4687.66|4689.67|4689.67|4685.73|4685.73|0
1598963700000|2020-09-01 12:35:00|4687.78|4687.78|4690.97|4690.97|4691.66|4691.66|4687.38|4687.38|0
1598964000000|2020-09-01 12:40:00|4690.28|4690.28|4690.32|4690.32|4690.32|4690.32|4688.83|4688.83|0
1598964300000|2020-09-01 12:45:00|4690.15|4690.15|4694.2|4694.2|4694.31|4694.31|4688.99|4688.99|0
1598964600000|2020-09-01 12:50:00|4695.58|4695.58|4691.4|4691.4|4695.58|4695.58|4690.49|4690.49|0
1598964900000|2020-09-01 12:55:00|4690.45|4690.45|4676.88|4676.88|4690.45|4690.45|4676.76|4676.76|0
1598965200000|2020-09-01 13:00:00|4675.5|4675.5|4660.14|4660.14|4675.5|4675.5|4657.9|4657.9|0
1598965500000|2020-09-01 13:05:00|4660.01|4660.01|4642.84|4642.84|4660.18|4660.18|4639.67|4639.67|0
1598965800000|2020-09-01 13:10:00|4642.63|4642.63|4649.89|4649.89|4650.57|4650.57|4638.5|4638.5|0
1598966100000|2020-09-01 13:15:00|4648.97|4648.97|4651.29|4651.29|4653.7|4653.7|4644.39|4644.39|0
1598966400000|2020-09-01 13:20:00|4650.6|4650.6|4650.06|4650.06|4657.09|4657.09|4645.64|4645.64|0
1598966700000|2020-09-01 13:25:00|4649.85|4649.85|4652.1|4652.1|4652.29|4652.29|4647.63|4647.63|0
1598967000000|2020-09-01 13:30:00|4650.04|4650.04|4640.97|4640.97|4651.41|4651.41|4637.14|4637.14|0
1598967300000|2020-09-01 13:35:00|4640.85|4640.85|4640.05|4640.05|4643.17|4643.17|4637.39|4637.39|0
1598967600000|2020-09-01 13:40:00|4639.36|4639.36|4640.06|4640.06|4642.16|4642.16|4633.41|4633.41|0
1598967900000|2020-09-01 13:45:00|4640.75|4640.75|4642.06|4642.06|4643.45|4643.45|4637.06|4637.06|0
1598968200000|2020-09-01 13:50:00|4642.29|4642.29|4639.73|4639.73|4645.08|4645.08|4636.61|4636.61|0
1598968500000|2020-09-01 13:55:00|4639.86|4639.86|4634.2|4634.2|4641.24|4641.24|4632.82|4632.82|0
1598968800000|2020-09-01 14:00:00|4635.1|4635.1|4634.76|4634.76|4644.52|4644.52|4633.38|4633.38|0
1598969100000|2020-09-01 14:05:00|4635.44|4635.44|4627.78|4627.78|4636.6|4636.6|4627.78|4627.78|0
1598969400000|2020-09-01 14:10:00|4627.55|4627.55|4617.78|4617.78|4627.55|4627.55|4617.78|4617.78|0
1598969700000|2020-09-01 14:15:00|4618.47|4618.47|4624.3|4624.3|4625|4625|4614.8|4614.8|0
1598970000000|2020-09-01 14:20:00|4624.98|4624.98|4635.69|4635.69|4639.33|4639.33|4624.53|4624.53|0
1598970300000|2020-09-01 14:25:00|4636.38|4636.38|4640.88|4640.88|4642.22|4642.22|4634.7|4634.7|0
1598970600000|2020-09-01 14:30:00|4641.01|4641.01|4642.92|4642.92|4647.58|4647.58|4638.33|4638.33|0
1598970900000|2020-09-01 14:35:00|4643.04|4643.04|4644.52|4644.52|4650.08|4650.08|4643.04|4643.04|0
1598971200000|2020-09-01 14:40:00|4644.65|4644.65|4642.02|4642.02|4650.61|4650.61|4640.13|4640.13|0
1598971500000|2020-09-01 14:45:00|4641.88|4641.88|4642.6|4642.6|4648.62|4648.62|4641.88|4641.88|0
1598971800000|2020-09-01 14:50:00|4642.54|4642.54|4642.29|4642.29|4645.53|4645.53|4639.92|4639.92|0
1598972100000|2020-09-01 14:55:00|4642.42|4642.42|4639.35|4639.35|4648.55|4648.55|4638.61|4638.61|0
1598972400000|2020-09-01 15:00:00|4639.22|4639.22|4634.58|4634.58|4640.31|4640.31|4633|4633|0
1598972700000|2020-09-01 15:05:00|4634.71|4634.71|4627.07|4627.07|4636.57|4636.57|4626.33|4626.33|0
1598973000000|2020-09-01 15:10:00|4627.55|4627.55|4619.26|4619.26|4629.01|4629.01|4619.21|4619.21|0
1598973300000|2020-09-01 15:15:00|4619.06|4619.06|4617.96|4617.96|4622.55|4622.55|4616.12|4616.12|0
1598973600000|2020-09-01 15:20:00|4618.02|4618.02|4620.09|4620.09|4620.16|4620.16|4614.37|4614.37|0
1598973900000|2020-09-01 15:25:00|4620.78|4620.78|4620.66|4620.66|4623.81|4623.81|4619.71|4619.71|0
1598944500000|2020-09-01 07:15:00|4690.87|4690.87|4699.74|4699.74|4700.15|4700.15|4690.81|4690.81|0
1598944800000|2020-09-01 07:20:00|4700.14|4700.14|4719.17|4719.17|4731.27|4731.27|4700.14|4700.14|0
1598945100000|2020-09-01 07:25:00|4718.6|4718.6|4719.37|4719.37|4721.55|4721.55|4714.94|4714.94|0
1598945400000|2020-09-01 07:30:00|4719.6|4719.6|4710.9|4710.9|4721.22|4721.22|4708.96|4708.96|0
1598945700000|2020-09-01 07:35:00|4711.59|4711.59|4713.3|4713.3|4716.79|4716.79|4709.41|4709.41|0
1598946000000|2020-09-01 07:40:00|4713.03|4713.03|4719.28|4719.28|4724.83|4724.83|4712.63|4712.63|0
1598946300000|2020-09-01 07:45:00|4720.65|4720.65|4701.91|4701.91|4725.65|4725.65|4700.99|4700.99|0
1598946600000|2020-09-01 07:50:00|4702.6|4702.6|4693.47|4693.47|4703.29|4703.29|4690.28|4690.28|0
1598946900000|2020-09-01 07:55:00|4693.24|4693.24|4690.39|4690.39|4702.03|4702.03|4690.16|4690.16|0
1598947200000|2020-09-01 08:00:00|4691.77|4691.77|4688.7|4688.7|4700.86|4700.86|4688.7|4688.7|0
1598947500000|2020-09-01 08:05:00|4688.91|4688.91|4677.74|4677.74|4688.91|4688.91|4676.45|4676.45|0
1598947800000|2020-09-01 08:10:00|4676.13|4676.13|4677.17|4677.17|4678.12|4678.12|4672.17|4672.17|0
1598948100000|2020-09-01 08:15:00|4676.48|4676.48|4679.26|4679.26|4681.61|4681.61|4671.97|4671.97|0
1598948400000|2020-09-01 08:20:00|4679.66|4679.66|4685.23|4685.23|4686.25|4686.25|4679.66|4679.66|0
1598948700000|2020-09-01 08:25:00|4685.56|4685.56|4684.42|4684.42|4690.09|4690.09|4682.47|4682.47|0
1598949000000|2020-09-01 08:30:00|4683.49|4683.49|4690.98|4690.98|4692.49|4692.49|4676.08|4676.08|0
1598949300000|2020-09-01 08:35:00|4691.67|4691.67|4693.35|4693.35|4698.36|4698.36|4691.67|4691.67|0
1598949600000|2020-09-01 08:40:00|4691.97|4691.97|4681.34|4681.34|4691.97|4691.97|4680.65|4680.65|0
1598949900000|2020-09-01 08:45:00|4681.47|4681.47|4687.15|4687.15|4688.73|4688.73|4680.89|4680.89|0
1598950200000|2020-09-01 08:50:00|4685.09|4685.09|4677.65|4677.65|4685.09|4685.09|4677.53|4677.53|0
1598950500000|2020-09-01 08:55:00|4676.98|4676.98|4677.91|4677.91|4683.09|4683.09|4676.35|4676.35|0
1598950800000|2020-09-01 09:00:00|4677.44|4677.44|4672.63|4672.63|4681.43|4681.43|4671.14|4671.14|0
1598951100000|2020-09-01 09:05:00|4671.94|4671.94|4667.37|4667.37|4675.42|4675.42|4665.94|4665.94|0
1598951400000|2020-09-01 09:10:00|4667.57|4667.57|4679.15|4679.15|4679.15|4679.15|4667.57|4667.57|0
1598951700000|2020-09-01 09:15:00|4679.28|4679.28|4691.73|4691.73|4691.73|4691.73|4679.28|4679.28|0
1598952000000|2020-09-01 09:20:00|4692.54|4692.54|4698.22|4698.22|4698.22|4698.22|4691.2|4691.2|0
1598952300000|2020-09-01 09:25:00|4698.34|4698.34|4695.32|4695.32|4698.64|4698.64|4693.16|4693.16|0
1598952600000|2020-09-01 09:30:00|4695.55|4695.55|4693.4|4693.4|4695.55|4695.55|4691.7|4691.7|0
1598952900000|2020-09-01 09:35:00|4692.44|4692.44|4688.96|4688.96|4695.02|4695.02|4688.96|4688.96|0
1598953200000|2020-09-01 09:40:00|4686.9|4686.9|4681.46|4681.46|4688.27|4688.27|4681.46|4681.46|0
1598953500000|2020-09-01 09:45:00|4682.15|4682.15|4685.24|4685.24|4686.3|4686.3|4680.39|4680.39|0
1598953800000|2020-09-01 09:50:00|4684.5|4684.5|4681.58|4681.58|4684.57|4684.57|4681.58|4681.58|0
1598954100000|2020-09-01 09:55:00|4682.27|4682.27|4677.31|4677.31|4683.64|4683.64|4674.66|4674.66|0
1598954400000|2020-09-01 10:00:00|4677.45|4677.45|4677.6|4677.6|4678.97|4678.97|4673.51|4673.51|0
1598954700000|2020-09-01 10:05:00|4677.36|4677.36|4678.42|4678.42|4678.42|4678.42|4674.57|4674.57|0
1598955000000|2020-09-01 10:10:00|4679.11|4679.11|4675.29|4675.29|4680.67|4680.67|4672.34|4672.34|0
1598955300000|2020-09-01 10:15:00|4675.98|4675.98|4674.05|4674.05|4676.15|4676.15|4672.66|4672.66|0
1598955600000|2020-09-01 10:20:00|4673.92|4673.92|4676.96|4676.96|4677.17|4677.17|4671.61|4671.61|0
1598955900000|2020-09-01 10:25:00|4676.27|4676.27|4683.7|4683.7|4686.06|4686.06|4675.93|4675.93|0
1598956200000|2020-09-01 10:30:00|4683.9|4683.9|4685.94|4685.94|4685.94|4685.94|4683.17|4683.17|0
1598956500000|2020-09-01 10:35:00|4686.16|4686.16|4684.85|4684.85|4688.33|4688.33|4684.45|4684.45|0
1598956800000|2020-09-01 10:40:00|4685.54|4685.54|4684.11|4684.11|4687.38|4687.38|4684.11|4684.11|0
1598957100000|2020-09-01 10:45:00|4683.87|4683.87|4685.29|4685.29|4685.29|4685.29|4681.22|4681.22|0
1598957400000|2020-09-01 10:50:00|4685.97|4685.97|4690.19|4690.19|4690.19|4690.19|4685.97|4685.97|0
1598957700000|2020-09-01 10:55:00|4690.25|4690.25|4691.77|4691.77|4693.26|4693.26|4689.97|4689.97|0
1598958000000|2020-09-01 11:00:00|4690.83|4690.83|4695.82|4695.82|4696.02|4696.02|4690.83|4690.83|0
1598958300000|2020-09-01 11:05:00|4696.28|4696.28|4698.96|4698.96|4699.03|4699.03|4695.3|4695.3|0
1598958600000|2020-09-01 11:10:00|4699.34|4699.34|4701.25|4701.25|4701.25|4701.25|4698.65|4698.65|0
1598958900000|2020-09-01 11:15:00|4701.3|4701.3|4698.1|4698.1|4701.3|4701.3|4696.78|4696.78|0
1598959200000|2020-09-01 11:20:00|4697.41|4697.41|4691.66|4691.66|4697.41|4697.41|4690.97|4690.97|0
1598959500000|2020-09-01 11:25:00|4691.77|4691.77|4694.03|4694.03|4694.03|4694.03|4691.18|4691.18|0
1598959800000|2020-09-01 11:30:00|4696.78|4696.78|4691.39|4691.39|4697.1|4697.1|4688.62|4688.62|0
1598960100000|2020-09-01 11:35:00|4691.52|4691.52|4690.87|4690.87|4692.88|4692.88|4690.87|4690.87|0
1598960400000|2020-09-01 11:40:00|4690.76|4690.76|4693.43|4693.43|4695.54|4695.54|4690.76|4690.76|0
1598960700000|2020-09-01 11:45:00|4693.2|4693.2|4689.69|4689.69|4693.97|4693.97|4689.48|4689.48|0
1598961000000|2020-09-01 11:50:00|4689.55|4689.55|4690.87|4690.87|4690.96|4690.96|4688.6|4688.6|0
1598961300000|2020-09-01 11:55:00|4689.5|4689.5|4689.09|4689.09|4690.81|4690.81|4688.82|4688.82|0
1598961600000|2020-09-01 12:00:00|4689.03|4689.03|4687.73|4687.73|4690.06|4690.06|4685.61|4685.61|0
1598961900000|2020-09-01 12:05:00|4689.1|4689.1|4689.81|4689.81|4689.81|4689.81|4687.98|4687.98|0
1598962200000|2020-09-01 12:10:00|4690.02|4690.02|4695.04|4695.04|4695.04|4695.04|4690.02|4690.02|0
1598962500000|2020-09-01 12:15:00|4694.91|4694.91|4692.41|4692.41|4695.14|4695.14|4691.09|4691.09|0
1598962800000|2020-09-01 12:20:00|4692.24|4692.24|4692.62|4692.62|4696.51|4696.51|4691.4|4691.4|0
1598963100000|2020-09-01 12:25:00|4692.39|4692.39|4686.44|4686.44|4692.39|4692.39|4684.45|4684.45|0
1598963400000|2020-09-01 12:30:00|4689.19|4689.19|4687.66|4687.66|4689.67|4689.67|4685.73|4685.73|0
1598963700000|2020-09-01 12:35:00|4687.78|4687.78|4690.97|4690.97|4691.66|4691.66|4687.38|4687.38|0
1598964000000|2020-09-01 12:40:00|4690.28|4690.28|4690.32|4690.32|4690.32|4690.32|4688.83|4688.83|0
1598964300000|2020-09-01 12:45:00|4690.15|4690.15|4694.2|4694.2|4694.31|4694.31|4688.99|4688.99|0
1598964600000|2020-09-01 12:50:00|4695.58|4695.58|4691.4|4691.4|4695.58|4695.58|4690.49|4690.49|0
1598964900000|2020-09-01 12:55:00|4690.45|4690.45|4676.88|4676.88|4690.45|4690.45|4676.76|4676.76|0
1598965200000|2020-09-01 13:00:00|4675.5|4675.5|4660.14|4660.14|4675.5|4675.5|4657.9|4657.9|0
1598965500000|2020-09-01 13:05:00|4660.01|4660.01|4642.84|4642.84|4660.18|4660.18|4639.67|4639.67|0
1598965800000|2020-09-01 13:10:00|4642.63|4642.63|4649.89|4649.89|4650.57|4650.57|4638.5|4638.5|0
1598966100000|2020-09-01 13:15:00|4648.97|4648.97|4651.29|4651.29|4653.7|4653.7|4644.39|4644.39|0
1598966400000|2020-09-01 13:20:00|4650.6|4650.6|4650.06|4650.06|4657.09|4657.09|4645.64|4645.64|0
1598966700000|2020-09-01 13:25:00|4649.85|4649.85|4652.1|4652.1|4652.29|4652.29|4647.63|4647.63|0
1598967000000|2020-09-01 13:30:00|4650.04|4650.04|4640.97|4640.97|4651.41|4651.41|4637.14|4637.14|0
1598967300000|2020-09-01 13:35:00|4640.85|4640.85|4640.05|4640.05|4643.17|4643.17|4637.39|4637.39|0
1598967600000|2020-09-01 13:40:00|4639.36|4639.36|4640.06|4640.06|4642.16|4642.16|4633.41|4633.41|0
1598967900000|2020-09-01 13:45:00|4640.75|4640.75|4642.06|4642.06|4643.45|4643.45|4637.06|4637.06|0
1598968200000|2020-09-01 13:50:00|4642.29|4642.29|4639.73|4639.73|4645.08|4645.08|4636.61|4636.61|0
1598968500000|2020-09-01 13:55:00|4639.86|4639.86|4634.2|4634.2|4641.24|4641.24|4632.82|4632.82|0
1598968800000|2020-09-01 14:00:00|4635.1|4635.1|4634.76|4634.76|4644.52|4644.52|4633.38|4633.38|0
1598969100000|2020-09-01 14:05:00|4635.44|4635.44|4627.78|4627.78|4636.6|4636.6|4627.78|4627.78|0
1598969400000|2020-09-01 14:10:00|4627.55|4627.55|4617.78|4617.78|4627.55|4627.55|4617.78|4617.78|0
1598969700000|2020-09-01 14:15:00|4618.47|4618.47|4624.3|4624.3|4625|4625|4614.8|4614.8|0
1598970000000|2020-09-01 14:20:00|4624.98|4624.98|4635.69|4635.69|4639.33|4639.33|4624.53|4624.53|0
1598970300000|2020-09-01 14:25:00|4636.38|4636.38|4640.88|4640.88|4642.22|4642.22|4634.7|4634.7|0
1598970600000|2020-09-01 14:30:00|4641.01|4641.01|4642.92|4642.92|4647.58|4647.58|4638.33|4638.33|0
1598970900000|2020-09-01 14:35:00|4643.04|4643.04|4644.52|4644.52|4650.08|4650.08|4643.04|4643.04|0
1598971200000|2020-09-01 14:40:00|4644.65|4644.65|4642.02|4642.02|4650.61|4650.61|4640.13|4640.13|0
1598971500000|2020-09-01 14:45:00|4641.88|4641.88|4642.6|4642.6|4648.62|4648.62|4641.88|4641.88|0
1598971800000|2020-09-01 14:50:00|4642.54|4642.54|4642.29|4642.29|4645.53|4645.53|4639.92|4639.92|0
1598972100000|2020-09-01 14:55:00|4642.42|4642.42|4639.35|4639.35|4648.55|4648.55|4638.61|4638.61|0
1598972400000|2020-09-01 15:00:00|4639.22|4639.22|4634.58|4634.58|4640.31|4640.31|4633|4633|0
1598972700000|2020-09-01 15:05:00|4634.71|4634.71|4627.07|4627.07|4636.57|4636.57|4626.33|4626.33|0
1598973000000|2020-09-01 15:10:00|4627.55|4627.55|4619.26|4619.26|4629.01|4629.01|4619.21|4619.21|0
1598973300000|2020-09-01 15:15:00|4619.06|4619.06|4617.96|4617.96|4622.55|4622.55|4616.12|4616.12|0
1598973600000|2020-09-01 15:20:00|4618.02|4618.02|4620.09|4620.09|4620.16|4620.16|4614.37|4614.37|0
1598973900000|2020-09-01 15:25:00|4620.78|4620.78|4620.66|4620.66|4623.81|4623.81|4619.71|4619.71|0
1599030900000|2020-09-02 07:15:00|4684.98|4684.98|4677.44|4677.44|4693.1|4693.1|4677.02|4677.02|0
1599031200000|2020-09-02 07:20:00|4677.84|4677.84|4686.78|4686.78|4691.16|4691.16|4677.58|4677.58|0
1599031500000|2020-09-02 07:25:00|4688.15|4688.15|4685|4685|4688.57|4688.57|4676.52|4676.52|0
1599031800000|2020-09-02 07:30:00|4686.37|4686.37|4690.98|4690.98|4698.56|4698.56|4686.37|4686.37|0
1599032100000|2020-09-02 07:35:00|4689.61|4689.61|4695.83|4695.83|4699.96|4699.96|4689.09|4689.09|0
1599032400000|2020-09-02 07:40:00|4695.95|4695.95|4705.25|4705.25|4705.25|4705.25|4693.63|4693.63|0
1599032700000|2020-09-02 07:45:00|4705.48|4705.48|4695.63|4695.63|4705.95|4705.95|4690.74|4690.74|0
1599033000000|2020-09-02 07:50:00|4696.31|4696.31|4698.19|4698.19|4706.33|4706.33|4696.31|4696.31|0
1599033300000|2020-09-02 07:55:00|4698.34|4698.34|4705.94|4705.94|4708.69|4708.69|4698.34|4698.34|0
1599033600000|2020-09-02 08:00:00|4705.71|4705.71|4701.57|4701.57|4710.08|4710.08|4701.57|4701.57|0
1599033900000|2020-09-02 08:05:00|4700.2|4700.2|4705.43|4705.43|4714.16|4714.16|4700.08|4700.08|0
1599034200000|2020-09-02 08:10:00|4705.9|4705.9|4704.21|4704.21|4705.9|4705.9|4703.15|4703.15|0
1599034500000|2020-09-02 08:15:00|4702.83|4702.83|4707.93|4707.93|4707.93|4707.93|4702.35|4702.35|0
1599034800000|2020-09-02 08:20:00|4708.85|4708.85|4720.68|4720.68|4721.7|4721.7|4708.85|4708.85|0
1599035100000|2020-09-02 08:25:00|4720|4720|4719.88|4719.88|4720.83|4720.83|4718.19|4718.19|0
1599035400000|2020-09-02 08:30:00|4720.56|4720.56|4727.54|4727.54|4728|4728|4720.24|4720.24|0
1599035700000|2020-09-02 08:35:00|4728.91|4728.91|4731.98|4731.98|4733.52|4733.52|4728.49|4728.49|0
1599036000000|2020-09-02 08:40:00|4731.75|4731.75|4730.94|4730.94|4733.3|4733.3|4728.26|4728.26|0
1599036300000|2020-09-02 08:45:00|4731.18|4731.18|4729.81|4729.81|4741.87|4741.87|4728.23|4728.23|0
1599036600000|2020-09-02 08:50:00|4730.02|4730.02|4736.11|4736.11|4736.8|4736.8|4730.02|4730.02|0
1599036900000|2020-09-02 08:55:00|4735.42|4735.42|4740.32|4740.32|4740.32|4740.32|4733.84|4733.84|0
1599037200000|2020-09-02 09:00:00|4740.61|4740.61|4738.14|4738.14|4744.17|4744.17|4736.86|4736.86|0
1599037500000|2020-09-02 09:05:00|4738.37|4738.37|4739.19|4739.19|4739.85|4739.85|4733.79|4733.79|0
1599037800000|2020-09-02 09:10:00|4739.87|4739.87|4743.96|4743.96|4745.33|4745.33|4739.39|4739.39|0
1599038100000|2020-09-02 09:15:00|4743.82|4743.82|4740.66|4740.66|4746.04|4746.04|4740.12|4740.12|0
1599038400000|2020-09-02 09:20:00|4742.03|4742.03|4744.64|4744.64|4746.26|4746.26|4741.86|4741.86|0
1599038700000|2020-09-02 09:25:00|4744.43|4744.43|4746.3|4746.3|4747.8|4747.8|4744.43|4744.43|0
1599039000000|2020-09-02 09:30:00|4747.22|4747.22|4741.85|4741.85|4748.01|4748.01|4741.11|4741.11|0
1599039300000|2020-09-02 09:35:00|4742.02|4742.02|4741.75|4741.75|4742.66|4742.66|4738.99|4738.99|0
1599039600000|2020-09-02 09:40:00|4743.13|4743.13|4735.85|4735.85|4743.84|4743.84|4735.85|4735.85|0
1599039900000|2020-09-02 09:45:00|4735.62|4735.62|4736.59|4736.59|4736.59|4736.59|4733.55|4733.55|0
1599040200000|2020-09-02 09:50:00|4737.05|4737.05|4741.55|4741.55|4741.81|4741.81|4737.05|4737.05|0
1599040500000|2020-09-02 09:55:00|4742.23|4742.23|4741.53|4741.53|4744.09|4744.09|4739.68|4739.68|0
1599040800000|2020-09-02 10:00:00|4741.59|4741.59|4741.08|4741.08|4741.82|4741.82|4741.08|4741.08|0
1599041100000|2020-09-02 10:05:00|4741.76|4741.76|4740.4|4740.4|4743.18|4743.18|4739.72|4739.72|0
1599041400000|2020-09-02 10:10:00|4740.57|4740.57|4737.1|4737.1|4741.53|4741.53|4736.4|4736.4|0
1599041700000|2020-09-02 10:15:00|4738.47|4738.47|4732.39|4732.39|4738.47|4738.47|4731.21|4731.21|0
1599042000000|2020-09-02 10:20:00|4732.57|4732.57|4736.7|4736.7|4736.7|4736.7|4731.64|4731.64|0
1599042300000|2020-09-02 10:25:00|4737.86|4737.86|4740.45|4740.45|4740.56|4740.56|4737.86|4737.86|0
1599042600000|2020-09-02 10:30:00|4740.24|4740.24|4736.75|4736.75|4741.21|4741.21|4736.75|4736.75|0
1599042900000|2020-09-02 10:35:00|4736.05|4736.05|4730.97|4730.97|4736.05|4736.05|4730.97|4730.97|0
1599043200000|2020-09-02 10:40:00|4731.1|4731.1|4729|4729|4732|4732|4728.82|4728.82|0
1599043500000|2020-09-02 10:45:00|4729.68|4729.68|4726.3|4726.3|4732.01|4732.01|4726.3|4726.3|0
1599043800000|2020-09-02 10:50:00|4726.99|4726.99|4728.76|4728.76|4730.26|4730.26|4726.99|4726.99|0
1599044100000|2020-09-02 10:55:00|4728.07|4728.07|4726.87|4726.87|4728.9|4728.9|4725.7|4725.7|0
1599044400000|2020-09-02 11:00:00|4725.93|4725.93|4731.18|4731.18|4731.18|4731.18|4725.93|4725.93|0
1599044700000|2020-09-02 11:05:00|4730.98|4730.98|4728.74|4728.74|4731.26|4731.26|4727.41|4727.41|0
1599045000000|2020-09-02 11:10:00|4726.68|4726.68|4728.86|4728.86|4728.86|4728.86|4726.45|4726.45|0
1599045300000|2020-09-02 11:15:00|4728.63|4728.63|4727.74|4727.74|4729.32|4729.32|4727.11|4727.11|0
1599045600000|2020-09-02 11:20:00|4728.69|4728.69|4734.91|4734.91|4735.79|4735.79|4728.69|4728.69|0
1599045900000|2020-09-02 11:25:00|4735.15|4735.15|4733.15|4733.15|4735.15|4735.15|4731.79|4731.79|0
1599046200000|2020-09-02 11:30:00|4733.2|4733.2|4736.95|4736.95|4737.52|4737.52|4733.2|4733.2|0
1599046500000|2020-09-02 11:35:00|4737.23|4737.23|4731.89|4731.89|4737.29|4737.29|4731.89|4731.89|0
1599046800000|2020-09-02 11:40:00|4732.57|4732.57|4734.11|4734.11|4734.81|4734.81|4730.51|4730.51|0
1599047100000|2020-09-02 11:45:00|4734.58|4734.58|4733.65|4733.65|4734.98|4734.98|4732.9|4732.9|0
1599047400000|2020-09-02 11:50:00|4733.41|4733.41|4739.68|4739.68|4739.68|4739.68|4731.64|4731.64|0
1599047700000|2020-09-02 11:55:00|4740.37|4740.37|4738.55|4738.55|4740.72|4740.72|4737.74|4737.74|0
1599048000000|2020-09-02 12:00:00|4738.84|4738.84|4738.13|4738.13|4739.58|4739.58|4736.92|4736.92|0
1599048300000|2020-09-02 12:05:00|4738.53|4738.53|4739.41|4739.41|4739.69|4739.69|4737.55|4737.55|0
1599048600000|2020-09-02 12:10:00|4739.35|4739.35|4742.2|4742.2|4742.2|4742.2|4737.12|4737.12|0
1599048900000|2020-09-02 12:15:00|4742.41|4742.41|4736.38|4736.38|4742.58|4742.58|4735.07|4735.07|0
1599049200000|2020-09-02 12:20:00|4737.07|4737.07|4743.88|4743.88|4744.13|4744.13|4737.07|4737.07|0
1599049500000|2020-09-02 12:25:00|4743.64|4743.64|4745.25|4745.25|4745.88|4745.88|4742.85|4742.85|0
1599049800000|2020-09-02 12:30:00|4745.08|4745.08|4738.63|4738.63|4745.67|4745.67|4737.87|4737.87|0
1599050100000|2020-09-02 12:35:00|4739.32|4739.32|4740.72|4740.72|4741.07|4741.07|4739.29|4739.29|0
1599050400000|2020-09-02 12:40:00|4741.19|4741.19|4743.46|4743.46|4745.14|4745.14|4741.19|4741.19|0
1599050700000|2020-09-02 12:45:00|4743.18|4743.18|4741|4741|4744.32|4744.32|4738.68|4738.68|0
1599051000000|2020-09-02 12:50:00|4740.6|4740.6|4735.46|4735.46|4740.6|4740.6|4735.14|4735.14|0
1599051300000|2020-09-02 12:55:00|4735.63|4735.63|4738.3|4738.3|4738.8|4738.8|4734.68|4734.68|0
1599051600000|2020-09-02 13:00:00|4737.61|4737.61|4735.73|4735.73|4737.75|4737.75|4734.63|4734.63|0
1599051900000|2020-09-02 13:05:00|4736.42|4736.42|4737.97|4737.97|4739.01|4739.01|4734.74|4734.74|0
1599052200000|2020-09-02 13:10:00|4738.66|4738.66|4739.08|4739.08|4740.31|4740.31|4738|4738|0
1599052500000|2020-09-02 13:15:00|4739.31|4739.31|4736.98|4736.98|4739.68|4739.68|4736.98|4736.98|0
1599052800000|2020-09-02 13:20:00|4737.11|4737.11|4740.18|4740.18|4740.18|4740.18|4735.66|4735.66|0
1599053100000|2020-09-02 13:25:00|4740.12|4740.12|4742.13|4742.13|4742.13|4742.13|4736.78|4736.78|0
1599053400000|2020-09-02 13:30:00|4741.44|4741.44|4743.83|4743.83|4745.51|4745.51|4738.66|4738.66|0
1599053700000|2020-09-02 13:35:00|4744.65|4744.65|4760.51|4760.51|4761.19|4761.19|4744.65|4744.65|0
1599054000000|2020-09-02 13:40:00|4760.71|4760.71|4763.09|4763.09|4764.55|4764.55|4758.35|4758.35|0
1599054300000|2020-09-02 13:45:00|4762.4|4762.4|4772.38|4772.38|4772.91|4772.91|4762.4|4762.4|0
1599054600000|2020-09-02 13:50:00|4773.07|4773.07|4770.96|4770.96|4775.44|4775.44|4769.19|4769.19|0
1599054900000|2020-09-02 13:55:00|4771.65|4771.65|4768.17|4768.17|4774.16|4774.16|4768.17|4768.17|0
1599055200000|2020-09-02 14:00:00|4768.29|4768.29|4775.74|4775.74|4775.74|4775.74|4762.46|4762.46|0
1599055500000|2020-09-02 14:05:00|4776.42|4776.42|4775.8|4775.8|4781.77|4781.77|4775.59|4775.59|0
1599055800000|2020-09-02 14:10:00|4775.68|4775.68|4777.94|4777.94|4778.31|4778.31|4770.84|4770.84|0
1599056100000|2020-09-02 14:15:00|4777.68|4777.68|4783.66|4783.66|4783.66|4783.66|4777.22|4777.22|0
1599056400000|2020-09-02 14:20:00|4783.53|4783.53|4778.82|4778.82|4784.4|4784.4|4777.01|4777.01|0
1599056700000|2020-09-02 14:25:00|4780.19|4780.19|4777.18|4777.18|4781.28|4781.28|4773.34|4773.34|0
1599057000000|2020-09-02 14:30:00|4778.55|4778.55|4779.36|4779.36|4779.41|4779.41|4773.23|4773.23|0
1599057300000|2020-09-02 14:35:00|4779.63|4779.63|4773.53|4773.53|4780.39|4780.39|4772.26|4772.26|0
1599057600000|2020-09-02 14:40:00|4774.22|4774.22|4769.04|4769.04|4775.46|4775.46|4767.74|4767.74|0
1599057900000|2020-09-02 14:45:00|4768.35|4768.35|4779.27|4779.27|4783.2|4783.2|4767.5|4767.5|0
1599058200000|2020-09-02 14:50:00|4779.44|4779.44|4783.35|4783.35|4783.48|4783.48|4778.69|4778.69|0
1599058500000|2020-09-02 14:55:00|4784.04|4784.04|4776.85|4776.85|4784.17|4784.17|4773.87|4773.87|0
1599058800000|2020-09-02 15:00:00|4776.16|4776.16|4792.24|4792.24|4792.24|4792.24|4774.8|4774.8|0
1599059100000|2020-09-02 15:05:00|4792.19|4792.19|4793.17|4793.17|4793.17|4793.17|4788.55|4788.55|0
1599059400000|2020-09-02 15:10:00|4793.12|4793.12|4789.92|4789.92|4794.5|4794.5|4789.92|4789.92|0
1599059700000|2020-09-02 15:15:00|4789.74|4789.74|4792.32|4792.32|4792.88|4792.88|4787.43|4787.43|0
1599060000000|2020-09-02 15:20:00|4792.38|4792.38|4792.04|4792.04|4794.31|4794.31|4789.79|4789.79|0
1599060300000|2020-09-02 15:25:00|4791.98|4791.98|4793.11|4793.11|4796.26|4796.26|4790.72|4790.72|0
1599117300000|2020-09-03 07:15:00|4808.47|4808.47|4798.68|4798.68|4810.96|4810.96|4796.17|4796.17|0
1599117600000|2020-09-03 07:20:00|4798.47|4798.47|4804.97|4804.97|4809.79|4809.79|4797.28|4797.28|0
1599117900000|2020-09-03 07:25:00|4805.11|4805.11|4794.05|4794.05|4805.24|4805.24|4793.84|4793.84|0
1599118200000|2020-09-03 07:30:00|4796.11|4796.11|4792.84|4792.84|4797.14|4797.14|4790.67|4790.67|0
1599118500000|2020-09-03 07:35:00|4793.53|4793.53|4802.02|4802.02|4804.27|4804.27|4793.53|4793.53|0
1599118800000|2020-09-03 07:40:00|4802.71|4802.71|4807.76|4807.76|4812.2|4812.2|4802.71|4802.71|0
1599119100000|2020-09-03 07:45:00|4807.07|4807.07|4814.56|4814.56|4815.17|4815.17|4806.8|4806.8|0
1599119400000|2020-09-03 07:50:00|4813.87|4813.87|4812.86|4812.86|4814.86|4814.86|4811.4|4811.4|0
1599119700000|2020-09-03 07:55:00|4811.48|4811.48|4805.75|4805.75|4811.48|4811.48|4804.61|4804.61|0
1599120000000|2020-09-03 08:00:00|4806.44|4806.44|4814.27|4814.27|4814.27|4814.27|4806.44|4806.44|0
1599120300000|2020-09-03 08:05:00|4814.96|4814.96|4810.93|4810.93|4816.04|4816.04|4810.26|4810.26|0
1599120600000|2020-09-03 08:10:00|4811.62|4811.62|4811.19|4811.19|4812.99|4812.99|4808.15|4808.15|0
1599120900000|2020-09-03 08:15:00|4811.59|4811.59|4815.63|4815.63|4816.49|4816.49|4811.37|4811.37|0
1599121200000|2020-09-03 08:20:00|4815.36|4815.36|4814.03|4814.03|4816.91|4816.91|4812.81|4812.81|0
1599121500000|2020-09-03 08:25:00|4813.9|4813.9|4813.47|4813.47|4816.3|4816.3|4813.03|4813.03|0
1599121800000|2020-09-03 08:30:00|4814.16|4814.16|4814.92|4814.92|4816.7|4816.7|4812.34|4812.34|0
1599122100000|2020-09-03 08:35:00|4814.23|4814.23|4806.45|4806.45|4814.92|4814.92|4806.45|4806.45|0
1599122400000|2020-09-03 08:40:00|4807.14|4807.14|4806.88|4806.88|4809.33|4809.33|4806.19|4806.19|0
1599122700000|2020-09-03 08:45:00|4807.05|4807.05|4812.46|4812.46|4812.46|4812.46|4807.05|4807.05|0
1599123000000|2020-09-03 08:50:00|4812.86|4812.86|4817.69|4817.69|4817.69|4817.69|4812.86|4812.86|0
1599123300000|2020-09-03 08:55:00|4817|4817|4814|4814|4817.69|4817.69|4813.31|4813.31|0
1599123600000|2020-09-03 09:00:00|4810.87|4810.87|4806.28|4806.28|4811.56|4811.56|4803.32|4803.32|0
1599123900000|2020-09-03 09:05:00|4806.16|4806.16|4807.17|4807.17|4813.17|4813.17|4806.16|4806.16|0
1599124200000|2020-09-03 09:10:00|4807.31|4807.31|4812.04|4812.04|4812.72|4812.72|4807.31|4807.31|0
1599124500000|2020-09-03 09:15:00|4813.41|4813.41|4820.77|4820.77|4822.05|4822.05|4813.41|4813.41|0
1599124800000|2020-09-03 09:20:00|4821.46|4821.46|4819.1|4819.1|4821.61|4821.61|4818.68|4818.68|0
1599125100000|2020-09-03 09:25:00|4819.78|4819.78|4820.21|4820.21|4821.1|4821.1|4819.78|4819.78|0
1599125400000|2020-09-03 09:30:00|4820.09|4820.09|4820.04|4820.04|4821.39|4821.39|4819.12|4819.12|0
1599125700000|2020-09-03 09:35:00|4819.87|4819.87|4819.43|4819.43|4819.87|4819.87|4815.39|4815.39|0
1599126000000|2020-09-03 09:40:00|4819.63|4819.63|4819.9|4819.9|4820.86|4820.86|4819.08|4819.08|0
1599126300000|2020-09-03 09:45:00|4819.5|4819.5|4818.93|4818.93|4821.24|4821.24|4818.93|4818.93|0
1599126600000|2020-09-03 09:50:00|4818.25|4818.25|4824.66|4824.66|4824.66|4824.66|4817.88|4817.88|0
1599126900000|2020-09-03 09:55:00|4825.55|4825.55|4823.12|4823.12|4825.79|4825.79|4822.57|4822.57|0
1599127200000|2020-09-03 10:00:00|4822.95|4822.95|4821.68|4821.68|4822.95|4822.95|4820.33|4820.33|0
1599127500000|2020-09-03 10:05:00|4821.45|4821.45|4825.91|4825.91|4826.94|4826.94|4821.45|4821.45|0
1599127800000|2020-09-03 10:10:00|4824.24|4824.24|4825.49|4825.49|4825.84|4825.84|4823.55|4823.55|0
1599128100000|2020-09-03 10:15:00|4826.35|4826.35|4831.73|4831.73|4831.73|4831.73|4824.93|4824.93|0
1599128400000|2020-09-03 10:20:00|4831.79|4831.79|4835.64|4835.64|4835.64|4835.64|4831.61|4831.61|0
1599128700000|2020-09-03 10:25:00|4834.96|4834.96|4831.83|4831.83|4835.53|4835.53|4831.51|4831.51|0
1599129000000|2020-09-03 10:30:00|4831.42|4831.42|4826.74|4826.74|4831.42|4831.42|4826.05|4826.05|0
1599129300000|2020-09-03 10:35:00|4827.51|4827.51|4826.63|4826.63|4829.36|4829.36|4826.63|4826.63|0
1599129600000|2020-09-03 10:40:00|4826.86|4826.86|4820.75|4820.75|4826.86|4826.86|4820.75|4820.75|0
1599129900000|2020-09-03 10:45:00|4821.44|4821.44|4822.8|4822.8|4823.66|4823.66|4820.62|4820.62|0
1599130200000|2020-09-03 10:50:00|4822.85|4822.85|4821.87|4821.87|4822.85|4822.85|4819.85|4819.85|0
1599130500000|2020-09-03 10:55:00|4821.64|4821.64|4817.7|4817.7|4821.64|4821.64|4816.46|4816.46|0
1599130800000|2020-09-03 11:00:00|4817.65|4817.65|4824.59|4824.59|4826.5|4826.5|4817.65|4817.65|0
1599131100000|2020-09-03 11:05:00|4825.28|4825.28|4827.59|4827.59|4828.85|4828.85|4825.28|4825.28|0
1599131400000|2020-09-03 11:10:00|4827.72|4827.72|4830|4830|4830|4830|4827.72|4827.72|0
1599131700000|2020-09-03 11:15:00|4830.13|4830.13|4826.28|4826.28|4830.13|4830.13|4825.59|4825.59|0
1599132000000|2020-09-03 11:20:00|4826.15|4826.15|4821.17|4821.17|4826.15|4826.15|4821.17|4821.17|0
1599132300000|2020-09-03 11:25:00|4823.02|4823.02|4817.93|4817.93|4823.28|4823.28|4816.56|4816.56|0
1599132600000|2020-09-03 11:30:00|4817.24|4817.24|4812.08|4812.08|4817.24|4817.24|4811.39|4811.39|0
1599132900000|2020-09-03 11:35:00|4812.76|4812.76|4807.29|4807.29|4812.76|4812.76|4807.29|4807.29|0
1599133200000|2020-09-03 11:40:00|4806.89|4806.89|4808.07|4808.07|4808.75|4808.75|4804.15|4804.15|0
1599133500000|2020-09-03 11:45:00|4807.38|4807.38|4812.33|4812.33|4813.02|4813.02|4804.41|4804.41|0
1599133800000|2020-09-03 11:50:00|4812.81|4812.81|4808.12|4808.12|4812.81|4812.81|4807.92|4807.92|0
1599134100000|2020-09-03 11:55:00|4807.61|4807.61|4808.51|4808.51|4809.15|4809.15|4807.03|4807.03|0
1599134400000|2020-09-03 12:00:00|4807.82|4807.82|4807.37|4807.37|4808.37|4808.37|4806.74|4806.74|0
1599134700000|2020-09-03 12:05:00|4808.05|4808.05|4806.01|4806.01|4808.05|4808.05|4803.43|4803.43|0
1599135000000|2020-09-03 12:10:00|4805.32|4805.32|4806.21|4806.21|4806.78|4806.78|4804.88|4804.88|0
1599135300000|2020-09-03 12:15:00|4805.94|4805.94|4805.8|4805.8|4808.88|4808.88|4804.42|4804.42|0
1599135600000|2020-09-03 12:20:00|4806.14|4806.14|4806.23|4806.23|4806.38|4806.38|4804.4|4804.4|0
1599135900000|2020-09-03 12:25:00|4805.54|4805.54|4805.67|4805.67|4809.49|4809.49|4805.54|4805.54|0
1599136200000|2020-09-03 12:30:00|4806.35|4806.35|4813.29|4813.29|4813.29|4813.29|4805.43|4805.43|0
1599136500000|2020-09-03 12:35:00|4812.6|4812.6|4823.15|4823.15|4824.01|4824.01|4812.6|4812.6|0
1599136800000|2020-09-03 12:40:00|4822.47|4822.47|4815.97|4815.97|4822.47|4822.47|4814.38|4814.38|0
1599137100000|2020-09-03 12:45:00|4817.35|4817.35|4814.32|4814.32|4819.81|4819.81|4812.16|4812.16|0
1599137400000|2020-09-03 12:50:00|4814.49|4814.49|4813.44|4813.44|4815.68|4815.68|4811.42|4811.42|0
1599137700000|2020-09-03 12:55:00|4813.67|4813.67|4808.78|4808.78|4818.29|4818.29|4808.78|4808.78|0
1599138000000|2020-09-03 13:00:00|4808.64|4808.64|4813.38|4813.38|4814.95|4814.95|4807.38|4807.38|0
1599138300000|2020-09-03 13:05:00|4813.11|4813.11|4811.11|4811.11|4813.11|4813.11|4809.06|4809.06|0
1599138600000|2020-09-03 13:10:00|4810.42|4810.42|4815.56|4815.56|4815.56|4815.56|4810.42|4810.42|0
1599138900000|2020-09-03 13:15:00|4815.43|4815.43|4811.2|4811.2|4815.43|4815.43|4811.07|4811.07|0
1599139200000|2020-09-03 13:20:00|4811.37|4811.37|4808.93|4808.93|4812.03|4812.03|4808.24|4808.24|0
1599139500000|2020-09-03 13:25:00|4809.04|4809.04|4808.34|4808.34|4810.95|4810.95|4807.91|4807.91|0
1599139800000|2020-09-03 13:30:00|4808.51|4808.51|4815.02|4815.02|4816.66|4816.66|4807.62|4807.62|0
1599140100000|2020-09-03 13:35:00|4814.78|4814.78|4817.9|4817.9|4818.77|4818.77|4814.15|4814.15|0
1599140400000|2020-09-03 13:40:00|4818.59|4818.59|4813.5|4813.5|4820.67|4820.67|4812.64|4812.64|0
1599140700000|2020-09-03 13:45:00|4813.44|4813.44|4812.53|4812.53|4820.08|4820.08|4812.53|4812.53|0
1599141000000|2020-09-03 13:50:00|4812.19|4812.19|4810.56|4810.56|4812.96|4812.96|4808.49|4808.49|0
1599141300000|2020-09-03 13:55:00|4809.87|4809.87|4812.57|4812.57|4816.44|4816.44|4809.87|4809.87|0
1599141600000|2020-09-03 14:00:00|4812.8|4812.8|4816.25|4816.25|4816.25|4816.25|4811.82|4811.82|0
1599141900000|2020-09-03 14:05:00|4815.56|4815.56|4811.89|4811.89|4815.56|4815.56|4808.82|4808.82|0
1599142200000|2020-09-03 14:10:00|4811.2|4811.2|4813.06|4813.06|4813.06|4813.06|4808.99|4808.99|0
1599142500000|2020-09-03 14:15:00|4812.89|4812.89|4813.7|4813.7|4816.58|4816.58|4812.89|4812.89|0
1599142800000|2020-09-03 14:20:00|4813.65|4813.65|4807.1|4807.1|4815.06|4815.06|4806.3|4806.3|0
1599143100000|2020-09-03 14:25:00|4807.22|4807.22|4810.73|4810.73|4812.68|4812.68|4807.22|4807.22|0
1599143400000|2020-09-03 14:30:00|4811.17|4811.17|4809.66|4809.66|4814.54|4814.54|4808.97|4808.97|0
1599143700000|2020-09-03 14:35:00|4808.97|4808.97|4810.7|4810.7|4812.25|4812.25|4807.77|4807.77|0
1599144000000|2020-09-03 14:40:00|4810.87|4810.87|4806.65|4806.65|4810.87|4810.87|4805.96|4805.96|0
1599144300000|2020-09-03 14:45:00|4805.96|4805.96|4803.82|4803.82|4810.78|4810.78|4803.82|4803.82|0
1599144600000|2020-09-03 14:50:00|4804.64|4804.64|4797.95|4797.95|4804.87|4804.87|4797.9|4797.9|0
1599144900000|2020-09-03 14:55:00|4797.72|4797.72|4792.85|4792.85|4797.72|4797.72|4788.32|4788.32|0
1599145200000|2020-09-03 15:00:00|4793.09|4793.09|4790.41|4790.41|4793.09|4793.09|4785.17|4785.17|0
1599145500000|2020-09-03 15:05:00|4790.62|4790.62|4784.67|4784.67|4790.79|4790.79|4782.31|4782.31|0
1599145800000|2020-09-03 15:10:00|4786.27|4786.27|4780.9|4780.9|4786.27|4786.27|4776.08|4776.08|0
1599146100000|2020-09-03 15:15:00|4780.22|4780.22|4754.73|4754.73|4781.37|4781.37|4754.31|4754.31|0
1599146400000|2020-09-03 15:20:00|4754.04|4754.04|4762.69|4762.69|4765.87|4765.87|4753.14|4753.14|0
1599146700000|2020-09-03 15:25:00|4763.38|4763.38|4750.03|4750.03|4763.38|4763.38|4748.31|4748.31|0
1599203700000|2020-09-04 07:15:00|4719.8|4719.8|4715.31|4715.31|4727.64|4727.64|4715.31|4715.31|0
1599204000000|2020-09-04 07:20:00|4712.56|4712.56|4719.68|4719.68|4720.64|4720.64|4711.74|4711.74|0
1599204300000|2020-09-04 07:25:00|4718.99|4718.99|4719.01|4719.01|4723.1|4723.1|4712.06|4712.06|0
1599204600000|2020-09-04 07:30:00|4719.7|4719.7|4726.42|4726.42|4726.42|4726.42|4716.04|4716.04|0
1599204900000|2020-09-04 07:35:00|4727.12|4727.12|4733.51|4733.51|4733.51|4733.51|4724.14|4724.14|0
1599205200000|2020-09-04 07:40:00|4733.74|4733.74|4744.01|4744.01|4744.12|4744.12|4733.62|4733.62|0
1599205500000|2020-09-04 07:45:00|4744.21|4744.21|4744.62|4744.62|4749.75|4749.75|4743.59|4743.59|0
1599205800000|2020-09-04 07:50:00|4745.3|4745.3|4751.34|4751.34|4751.34|4751.34|4745.02|4745.02|0
1599206100000|2020-09-04 07:55:00|4751.58|4751.58|4751.6|4751.6|4753.77|4753.77|4751.24|4751.24|0
1599206400000|2020-09-04 08:00:00|4751.22|4751.22|4749.02|4749.02|4752.62|4752.62|4747.51|4747.51|0
1599206700000|2020-09-04 08:05:00|4748.34|4748.34|4742.25|4742.25|4748.45|4748.45|4741.6|4741.6|0
1599207000000|2020-09-04 08:10:00|4742.01|4742.01|4746.13|4746.13|4746.15|4746.15|4740.27|4740.27|0
1599207300000|2020-09-04 08:15:00|4745.92|4745.92|4748.47|4748.47|4751.75|4751.75|4745.92|4745.92|0
1599207600000|2020-09-04 08:20:00|4748.7|4748.7|4749.66|4749.66|4751.03|4751.03|4745.99|4745.99|0
1599207900000|2020-09-04 08:25:00|4750.34|4750.34|4748.07|4748.07|4751.72|4751.72|4747.83|4747.83|0
1599208200000|2020-09-04 08:30:00|4747.67|4747.67|4753.58|4753.58|4753.58|4753.58|4746.63|4746.63|0
1599208500000|2020-09-04 08:35:00|4753.75|4753.75|4757.51|4757.51|4759.98|4759.98|4753.75|4753.75|0
1599208800000|2020-09-04 08:40:00|4757.28|4757.28|4754.37|4754.37|4757.35|4757.35|4754.37|4754.37|0
1599209100000|2020-09-04 08:45:00|4753|4753|4751.35|4751.35|4754.39|4754.39|4750.14|4750.14|0
1599209400000|2020-09-04 08:50:00|4752.04|4752.04|4745.94|4745.94|4753.38|4753.38|4745.94|4745.94|0
1599209700000|2020-09-04 08:55:00|4746.08|4746.08|4745.54|4745.54|4749.67|4749.67|4745.4|4745.4|0
1599210000000|2020-09-04 09:00:00|4745.4|4745.4|4739.03|4739.03|4745.4|4745.4|4738.29|4738.29|0
1599210300000|2020-09-04 09:05:00|4739.23|4739.23|4742.14|4742.14|4742.47|4742.47|4738.95|4738.95|0
1599210600000|2020-09-04 09:10:00|4742.38|4742.38|4740.93|4740.93|4743.45|4743.45|4740.87|4740.87|0
1599210900000|2020-09-04 09:15:00|4741.62|4741.62|4743.23|4743.23|4744.71|4744.71|4741.62|4741.62|0
1599211200000|2020-09-04 09:20:00|4743.41|4743.41|4742.49|4742.49|4744.04|4744.04|4741.54|4741.54|0
1599211500000|2020-09-04 09:25:00|4744.55|4744.55|4744.15|4744.15|4747.54|4747.54|4744.15|4744.15|0
1599211800000|2020-09-04 09:30:00|4744.02|4744.02|4737.99|4737.99|4744.02|4744.02|4737.07|4737.07|0
1599212100000|2020-09-04 09:35:00|4738.12|4738.12|4741.98|4741.98|4741.98|4741.98|4738.12|4738.12|0
1599212400000|2020-09-04 09:40:00|4742.21|4742.21|4743.34|4743.34|4743.34|4743.34|4741.72|4741.72|0
1599212700000|2020-09-04 09:45:00|4745.41|4745.41|4746.23|4746.23|4747.41|4747.41|4743.9|4743.9|0
1599213000000|2020-09-04 09:50:00|4746.36|4746.36|4751.92|4751.92|4751.92|4751.92|4746.36|4746.36|0
1599213300000|2020-09-04 09:55:00|4751.69|4751.69|4749.08|4749.08|4751.69|4751.69|4747.69|4747.69|0
1599213600000|2020-09-04 10:00:00|4748.88|4748.88|4747.79|4747.79|4751.19|4751.19|4747.79|4747.79|0
1599213900000|2020-09-04 10:05:00|4747.1|4747.1|4746.43|4746.43|4748.55|4748.55|4745.75|4745.75|0
1599214200000|2020-09-04 10:10:00|4745.4|4745.4|4740.22|4740.22|4745.9|4745.9|4740.22|4740.22|0
1599214500000|2020-09-04 10:15:00|4740.01|4740.01|4737.33|4737.33|4740.01|4740.01|4736.62|4736.62|0
1599214800000|2020-09-04 10:20:00|4738.01|4738.01|4738.07|4738.07|4740.09|4740.09|4735.74|4735.74|0
1599215100000|2020-09-04 10:25:00|4738.35|4738.35|4740.14|4740.14|4740.83|4740.83|4738.35|4738.35|0
1599215400000|2020-09-04 10:30:00|4740.31|4740.31|4740.91|4740.91|4741.73|4741.73|4739.63|4739.63|0
1599215700000|2020-09-04 10:35:00|4741.25|4741.25|4738.55|4738.55|4741.25|4741.25|4738.55|4738.55|0
1599216000000|2020-09-04 10:40:00|4737.86|4737.86|4737.14|4737.14|4742.24|4742.24|4737.14|4737.14|0
1599216300000|2020-09-04 10:45:00|4736.46|4736.46|4734.65|4734.65|4736.71|4736.71|4734.65|4734.65|0
1599216600000|2020-09-04 10:50:00|4734.82|4734.82|4736.94|4736.94|4737.63|4737.63|4734.82|4734.82|0
1599216900000|2020-09-04 10:55:00|4736.81|4736.81|4735.38|4735.38|4739.14|4739.14|4734.58|4734.58|0
1599217200000|2020-09-04 11:00:00|4734.77|4734.77|4732.07|4732.07|4735.87|4735.87|4731.89|4731.89|0
1599217500000|2020-09-04 11:05:00|4732.75|4732.75|4731.7|4731.7|4733.49|4733.49|4729.55|4729.55|0
1599217800000|2020-09-04 11:10:00|4731.84|4731.84|4733.05|4733.05|4733.05|4733.05|4726.24|4726.24|0
1599218100000|2020-09-04 11:15:00|4732.64|4732.64|4724.95|4724.95|4733.19|4733.19|4724.83|4724.83|0
1599218400000|2020-09-04 11:20:00|4724.71|4724.71|4721.41|4721.41|4726.05|4726.05|4720.61|4720.61|0
1599218700000|2020-09-04 11:25:00|4721.58|4721.58|4721.67|4721.67|4721.67|4721.67|4720.49|4720.49|0
1599219000000|2020-09-04 11:30:00|4721.44|4721.44|4723.1|4723.1|4726.12|4726.12|4721.44|4721.44|0
1599219300000|2020-09-04 11:35:00|4722.89|4722.89|4721.09|4721.09|4723.22|4723.22|4721.09|4721.09|0
1599219600000|2020-09-04 11:40:00|4721.78|4721.78|4725.61|4725.61|4725.61|4725.61|4720.17|4720.17|0
1599219900000|2020-09-04 11:45:00|4725.75|4725.75|4725.27|4725.27|4725.98|4725.98|4723.06|4723.06|0
1599220200000|2020-09-04 11:50:00|4725.54|4725.54|4720.52|4720.52|4725.54|4725.54|4718.12|4718.12|0
1599220500000|2020-09-04 11:55:00|4720.29|4720.29|4715.3|4715.3|4721.65|4721.65|4714.81|4714.81|0
1599220800000|2020-09-04 12:00:00|4715.53|4715.53|4715.5|4715.5|4720.26|4720.26|4714.7|4714.7|0
1599221100000|2020-09-04 12:05:00|4715.1|4715.1|4713.76|4713.76|4715.91|4715.91|4713.46|4713.46|0
1599221400000|2020-09-04 12:10:00|4713.9|4713.9|4713.92|4713.92|4714.4|4714.4|4711.98|4711.98|0
1599221700000|2020-09-04 12:15:00|4713.69|4713.69|4713.63|4713.63|4715.95|4715.95|4712.26|4712.26|0
1599222000000|2020-09-04 12:20:00|4715.01|4715.01|4714.33|4714.33|4715.01|4715.01|4710.82|4710.82|0
1599222300000|2020-09-04 12:25:00|4714.56|4714.56|4714.94|4714.94|4716.32|4716.32|4713.88|4713.88|0
1599222600000|2020-09-04 12:30:00|4715.12|4715.12|4712.35|4712.35|4719.36|4719.36|4708.86|4708.86|0
1599222900000|2020-09-04 12:35:00|4711.66|4711.66|4714.78|4714.78|4715.96|4715.96|4709.58|4709.58|0
1599223200000|2020-09-04 12:40:00|4714.84|4714.84|4725.27|4725.27|4725.27|4725.27|4714.84|4714.84|0
1599223500000|2020-09-04 12:45:00|4725.89|4725.89|4732.04|4732.04|4732.21|4732.21|4725.89|4725.89|0
1599223800000|2020-09-04 12:50:00|4731.83|4731.83|4732.9|4732.9|4733.91|4733.91|4730.09|4730.09|0
1599224100000|2020-09-04 12:55:00|4733.13|4733.13|4728.11|4728.11|4733.3|4733.3|4727.77|4727.77|0
1599224400000|2020-09-04 13:00:00|4728.4|4728.4|4736.32|4736.32|4736.32|4736.32|4728.4|4728.4|0
1599224700000|2020-09-04 13:05:00|4736.09|4736.09|4730.38|4730.38|4736.09|4736.09|4730.38|4730.38|0
1599225000000|2020-09-04 13:10:00|4730.51|4730.51|4737.42|4737.42|4737.53|4737.53|4730.28|4730.28|0
1599225300000|2020-09-04 13:15:00|4738.11|4738.11|4737.36|4737.36|4738.7|4738.7|4735.62|4735.62|0
1599225600000|2020-09-04 13:20:00|4738.05|4738.05|4742.82|4742.82|4742.82|4742.82|4738.05|4738.05|0
1599225900000|2020-09-04 13:25:00|4742.59|4742.59|4738.83|4738.83|4742.82|4742.82|4738.83|4738.83|0
1599226200000|2020-09-04 13:30:00|4737.68|4737.68|4739.39|4739.39|4745.4|4745.4|4736.03|4736.03|0
1599226500000|2020-09-04 13:35:00|4739.52|4739.52|4731.79|4731.79|4739.96|4739.96|4728.8|4728.8|0
1599226800000|2020-09-04 13:40:00|4731.92|4731.92|4719.79|4719.79|4734.49|4734.49|4719.79|4719.79|0
1599227100000|2020-09-04 13:45:00|4721.16|4721.16|4710.31|4710.31|4723.54|4723.54|4710.31|4710.31|0
1599227400000|2020-09-04 13:50:00|4709.62|4709.62|4705.51|4705.51|4711.89|4711.89|4703.05|4703.05|0
1599227700000|2020-09-04 13:55:00|4706.2|4706.2|4705.74|4705.74|4711.56|4711.56|4703.49|4703.49|0
1599228000000|2020-09-04 14:00:00|4705.53|4705.53|4710.55|4710.55|4712.54|4712.54|4705.03|4705.03|0
1599228300000|2020-09-04 14:05:00|4709.17|4709.17|4704.42|4704.42|4709.57|4709.57|4700.98|4700.98|0
1599228600000|2020-09-04 14:10:00|4704.21|4704.21|4694.51|4694.51|4704.23|4704.23|4693.71|4693.71|0
1599228900000|2020-09-04 14:15:00|4694.38|4694.38|4681.32|4681.32|4695.07|4695.07|4681.32|4681.32|0
1599229200000|2020-09-04 14:20:00|4681.49|4681.49|4684.36|4684.36|4687.77|4687.77|4674.28|4674.28|0
1599229500000|2020-09-04 14:25:00|4685.05|4685.05|4669.79|4669.79|4687.19|4687.19|4669.79|4669.79|0
1599229800000|2020-09-04 14:30:00|4669.73|4669.73|4672.85|4672.85|4677.56|4677.56|4665.39|4665.39|0
1599230100000|2020-09-04 14:35:00|4673.54|4673.54|4668.77|4668.77|4676.29|4676.29|4660.95|4660.95|0
1599230400000|2020-09-04 14:40:00|4668.98|4668.98|4656.59|4656.59|4670.09|4670.09|4652.39|4652.39|0
1599230700000|2020-09-04 14:45:00|4656.72|4656.72|4679.71|4679.71|4679.71|4679.71|4656.72|4656.72|0
1599231000000|2020-09-04 14:50:00|4678.91|4678.91|4677.85|4677.85|4682.31|4682.31|4673.32|4673.32|0
1599231300000|2020-09-04 14:55:00|4678.54|4678.54|4673.28|4673.28|4678.54|4678.54|4669.05|4669.05|0
1599231600000|2020-09-04 15:00:00|4674.65|4674.65|4672.85|4672.85|4675.16|4675.16|4663.51|4663.51|0
1599231900000|2020-09-04 15:05:00|4672.99|4672.99|4658.75|4658.75|4672.99|4672.99|4656.13|4656.13|0
1599232200000|2020-09-04 15:10:00|4658.06|4658.06|4651.87|4651.87|4660.25|4660.25|4646.05|4646.05|0
1599232500000|2020-09-04 15:15:00|4650.49|4650.49|4648.27|4648.27|4650.71|4650.71|4640.98|4640.98|0
1599232800000|2020-09-04 15:20:00|4648.22|4648.22|4649.02|4649.02|4653.3|4653.3|4647.2|4647.2|0
1599233100000|2020-09-04 15:25:00|4648.91|4648.91|4649.44|4649.44|4651.39|4651.39|4641.39|4641.39|0
1599462900000|2020-09-07 07:15:00|4707.16|4707.16|4700.95|4700.95|4708.25|4708.25|4699.33|4699.33|0
1599463200000|2020-09-07 07:20:00|4701.75|4701.75|4708.91|4708.91|4709.08|4709.08|4701.01|4701.01|0
1599463500000|2020-09-07 07:25:00|4709.14|4709.14|4704.03|4704.03|4710.86|4710.86|4702.67|4702.67|0
1599463800000|2020-09-07 07:30:00|4704.26|4704.26|4704.68|4704.68|4711.61|4711.61|4702.96|4702.96|0
1599464100000|2020-09-07 07:35:00|4704.89|4704.89|4705.68|4705.68|4710.09|4710.09|4704.79|4704.79|0
1599464400000|2020-09-07 07:40:00|4706.09|4706.09|4712.76|4712.76|4713.65|4713.65|4705.78|4705.78|0
1599464700000|2020-09-07 07:45:00|4714.14|4714.14|4728.97|4728.97|4728.97|4728.97|4714.14|4714.14|0
1599465000000|2020-09-07 07:50:00|4728.29|4728.29|4733.77|4733.77|4733.77|4733.77|4726.34|4726.34|0
1599465300000|2020-09-07 07:55:00|4732.39|4732.39|4739.39|4739.39|4739.39|4739.39|4732.19|4732.19|0
1599465600000|2020-09-07 08:00:00|4739.6|4739.6|4736.87|4736.87|4740.29|4740.29|4730.22|4730.22|0
1599465900000|2020-09-07 08:05:00|4737.27|4737.27|4734.87|4734.87|4745.59|4745.59|4734.87|4734.87|0
1599466200000|2020-09-07 08:10:00|4735.1|4735.1|4731.89|4731.89|4735.1|4735.1|4731.21|4731.21|0
1599466500000|2020-09-07 08:15:00|4731.49|4731.49|4724.78|4724.78|4732.18|4732.18|4724.78|4724.78|0
1599466800000|2020-09-07 08:20:00|4724.49|4724.49|4727.94|4727.94|4730.47|4730.47|4723.86|4723.86|0
1599467100000|2020-09-07 08:25:00|4727.2|4727.2|4738.01|4738.01|4739.76|4739.76|4723.95|4723.95|0
1599467400000|2020-09-07 08:30:00|4738.14|4738.14|4745.39|4745.39|4748.52|4748.52|4738.14|4738.14|0
1599467700000|2020-09-07 08:35:00|4746.09|4746.09|4749.89|4749.89|4751.1|4751.1|4746.09|4746.09|0
1599468000000|2020-09-07 08:40:00|4750.1|4750.1|4744.41|4744.41|4752.22|4752.22|4744.41|4744.41|0
1599468300000|2020-09-07 08:45:00|4744.17|4744.17|4748.59|4748.59|4751.59|4751.59|4743.49|4743.49|0
1599468600000|2020-09-07 08:50:00|4748.39|4748.39|4748.56|4748.56|4750.13|4750.13|4747.5|4747.5|0
1599468900000|2020-09-07 08:55:00|4748.73|4748.73|4742.26|4742.26|4748.91|4748.91|4740.91|4740.91|0
1599469200000|2020-09-07 09:00:00|4742.03|4742.03|4753.74|4753.74|4754.75|4754.75|4742.03|4742.03|0
1599469500000|2020-09-07 09:05:00|4753.87|4753.87|4759.26|4759.26|4759.94|4759.94|4752.52|4752.52|0
1599469800000|2020-09-07 09:10:00|4758.57|4758.57|4756.8|4756.8|4759.08|4759.08|4756.2|4756.2|0
1599470100000|2020-09-07 09:15:00|4758.12|4758.12|4766.76|4766.76|4767.16|4767.16|4758.12|4758.12|0
1599470400000|2020-09-07 09:20:00|4766.99|4766.99|4762.22|4762.22|4771.33|4771.33|4762.22|4762.22|0
1599470700000|2020-09-07 09:25:00|4761.76|4761.76|4757.9|4757.9|4761.76|4761.76|4757.21|4757.21|0
1599471000000|2020-09-07 09:30:00|4757.76|4757.76|4763.63|4763.63|4763.69|4763.69|4755|4755|0
1599471300000|2020-09-07 09:35:00|4762.26|4762.26|4759.31|4759.31|4765.06|4765.06|4759.31|4759.31|0
1599471600000|2020-09-07 09:40:00|4759.25|4759.25|4755.83|4755.83|4759.42|4759.42|4754.62|4754.62|0
1599471900000|2020-09-07 09:45:00|4757.89|4757.89|4755.65|4755.65|4761.02|4761.02|4755.36|4755.36|0
1599472200000|2020-09-07 09:50:00|4755.78|4755.78|4749.77|4749.77|4756.47|4756.47|4745.95|4745.95|0
1599472500000|2020-09-07 09:55:00|4749.54|4749.54|4746.19|4746.19|4750.27|4750.27|4745.03|4745.03|0
1599472800000|2020-09-07 10:00:00|4744.82|4744.82|4744.84|4744.84|4744.98|4744.98|4743.79|4743.79|0
1599473100000|2020-09-07 10:05:00|4744.16|4744.16|4749.84|4749.84|4749.84|4749.84|4744.16|4744.16|0
1599473400000|2020-09-07 10:10:00|4749.73|4749.73|4752.86|4752.86|4754.12|4754.12|4749.67|4749.67|0
1599473700000|2020-09-07 10:15:00|4752.17|4752.17|4753.61|4753.61|4754.24|4754.24|4751.66|4751.66|0
1599474000000|2020-09-07 10:20:00|4755.25|4755.25|4756.68|4756.68|4757.71|4757.71|4754.87|4754.87|0
1599474300000|2020-09-07 10:25:00|4756.54|4756.54|4754.67|4754.67|4757.32|4757.32|4753.1|4753.1|0
1599474600000|2020-09-07 10:30:00|4754.9|4754.9|4754.31|4754.31|4757.66|4757.66|4754.31|4754.31|0
1599474900000|2020-09-07 10:35:00|4754.54|4754.54|4750.37|4750.37|4755.5|4755.5|4750.37|4750.37|0
1599475200000|2020-09-07 10:40:00|4751.06|4751.06|4754.74|4754.74|4755.14|4755.14|4750.77|4750.77|0
1599475500000|2020-09-07 10:45:00|4755.51|4755.51|4751.9|4751.9|4757.55|4757.55|4751.9|4751.9|0
1599475800000|2020-09-07 10:50:00|4752.58|4752.58|4752.73|4752.73|4755.94|4755.94|4750.44|4750.44|0
1599476100000|2020-09-07 10:55:00|4752.47|4752.47|4753.42|4753.42|4754.34|4754.34|4752.47|4752.47|0
1599476400000|2020-09-07 11:00:00|4753.36|4753.36|4753.97|4753.97|4757.19|4757.19|4751.87|4751.87|0
1599476700000|2020-09-07 11:05:00|4754.24|4754.24|4761.53|4761.53|4761.53|4761.53|4754.24|4754.24|0
1599477000000|2020-09-07 11:10:00|4761.94|4761.94|4764.29|4764.29|4765.66|4765.66|4760.98|4760.98|0
1599477300000|2020-09-07 11:15:00|4763.6|4763.6|4761.77|4761.77|4763.95|4763.95|4761.77|4761.77|0
1599477600000|2020-09-07 11:20:00|4763.15|4763.15|4762.92|4762.92|4763.74|4763.74|4762.17|4762.17|0
1599477900000|2020-09-07 11:25:00|4763.05|4763.05|4762.45|4762.45|4763.8|4763.8|4759.19|4759.19|0
1599478200000|2020-09-07 11:30:00|4763.82|4763.82|4770.76|4770.76|4770.76|4770.76|4763.82|4763.82|0
1599478500000|2020-09-07 11:35:00|4770.08|4770.08|4767.58|4767.58|4770.08|4770.08|4767.16|4767.16|0
1599478800000|2020-09-07 11:40:00|4768.27|4768.27|4768.36|4768.36|4769.59|4769.59|4767.59|4767.59|0
1599479100000|2020-09-07 11:45:00|4768.57|4768.57|4765.7|4765.7|4768.8|4768.8|4765.7|4765.7|0
1599479400000|2020-09-07 11:50:00|4766.39|4766.39|4768.63|4768.63|4768.63|4768.63|4765.46|4765.46|0
1599479700000|2020-09-07 11:55:00|4769.31|4769.31|4767.96|4767.96|4769.31|4769.31|4765.46|4765.46|0
1599480000000|2020-09-07 12:00:00|4768.19|4768.19|4769.74|4769.74|4770.2|4770.2|4768.07|4768.07|0
1599480300000|2020-09-07 12:05:00|4769.8|4769.8|4779.51|4779.51|4779.51|4779.51|4769.8|4769.8|0
1599480600000|2020-09-07 12:10:00|4779.72|4779.72|4774.9|4774.9|4781.23|4781.23|4774.21|4774.21|0
1599480900000|2020-09-07 12:15:00|4774.96|4774.96|4775.54|4775.54|4778.21|4778.21|4774.96|4774.96|0
1599481200000|2020-09-07 12:20:00|4775.76|4775.76|4775.99|4775.99|4777.37|4777.37|4775.07|4775.07|0
1599481500000|2020-09-07 12:25:00|4775.76|4775.76|4774.41|4774.41|4775.76|4775.76|4772.32|4772.32|0
1599481800000|2020-09-07 12:30:00|4774.64|4774.64|4774.05|4774.05|4774.75|4774.75|4773.8|4773.8|0
1599482100000|2020-09-07 12:35:00|4774.32|4774.32|4772.37|4772.37|4774.32|4774.32|4771.66|4771.66|0
1599482400000|2020-09-07 12:40:00|4770.99|4770.99|4772.96|4772.96|4772.96|4772.96|4770.31|4770.31|0
1599482700000|2020-09-07 12:45:00|4773.08|4773.08|4773.78|4773.78|4776.25|4776.25|4772.82|4772.82|0
1599483000000|2020-09-07 12:50:00|4774.47|4774.47|4770.69|4770.69|4776.24|4776.24|4770.2|4770.2|0
1599483300000|2020-09-07 12:55:00|4770.82|4770.82|4774.43|4774.43|4774.43|4774.43|4770.82|4770.82|0
1599483600000|2020-09-07 13:00:00|4775.81|4775.81|4778.59|4778.59|4778.73|4778.73|4775.58|4775.58|0
1599483900000|2020-09-07 13:05:00|4779.51|4779.51|4784.61|4784.61|4784.9|4784.9|4779.51|4779.51|0
1599484200000|2020-09-07 13:10:00|4785.08|4785.08|4784.46|4784.46|4785.08|4785.08|4782.07|4782.07|0
1599484500000|2020-09-07 13:15:00|4783.78|4783.78|4782.25|4782.25|4783.91|4783.91|4780.58|4780.58|0
1599484800000|2020-09-07 13:20:00|4782.04|4782.04|4781.2|4781.2|4782.15|4782.15|4780.51|4780.51|0
1599485100000|2020-09-07 13:25:00|4780.97|4780.97|4782.42|4782.42|4782.99|4782.99|4780.68|4780.68|0
1599485400000|2020-09-07 13:30:00|4783.11|4783.11|4784.4|4784.4|4785.97|4785.97|4782.79|4782.79|0
1599485700000|2020-09-07 13:35:00|4784.51|4784.51|4788.17|4788.17|4788.17|4788.17|4784.51|4784.51|0
1599486000000|2020-09-07 13:40:00|4788.41|4788.41|4793.95|4793.95|4793.95|4793.95|4787.51|4787.51|0
1599486300000|2020-09-07 13:45:00|4793.26|4793.26|4794.3|4794.3|4795.33|4795.33|4791.27|4791.27|0
1599486600000|2020-09-07 13:50:00|4793.62|4793.62|4788.57|4788.57|4793.88|4793.88|4788.17|4788.17|0
1599486900000|2020-09-07 13:55:00|4788.68|4788.68|4782.21|4782.21|4788.88|4788.88|4781.36|4781.36|0
1599487200000|2020-09-07 14:00:00|4782.9|4782.9|4788.54|4788.54|4788.59|4788.59|4782.9|4782.9|0
1599487500000|2020-09-07 14:05:00|4788.65|4788.65|4798.36|4798.36|4799.73|4799.73|4788.65|4788.65|0
1599487800000|2020-09-07 14:10:00|4799.05|4799.05|4795.21|4795.21|4800.88|4800.88|4795.21|4795.21|0
1599488100000|2020-09-07 14:15:00|4794.97|4794.97|4796.09|4796.09|4797.77|4797.77|4794.29|4794.29|0
1599488400000|2020-09-07 14:20:00|4796.78|4796.78|4803.21|4803.21|4803.38|4803.38|4796.78|4796.78|0
1599488700000|2020-09-07 14:25:00|4803.15|4803.15|4808.2|4808.2|4813|4813|4802.76|4802.76|0
1599489000000|2020-09-07 14:30:00|4807.94|4807.94|4810.58|4810.58|4813.21|4813.21|4807.94|4807.94|0
1599489300000|2020-09-07 14:35:00|4810.45|4810.45|4810.43|4810.43|4812.53|4812.53|4807.98|4807.98|0
1599489600000|2020-09-07 14:40:00|4810.2|4810.2|4808.98|4808.98|4810.2|4810.2|4808.41|4808.41|0
1599489900000|2020-09-07 14:45:00|4809.04|4809.04|4806.67|4806.67|4811.3|4811.3|4806.33|4806.33|0
1599490200000|2020-09-07 14:50:00|4806.5|4806.5|4804.63|4804.63|4806.8|4806.8|4804|4804|0
1599490500000|2020-09-07 14:55:00|4805.32|4805.32|4804.17|4804.17|4806.05|4806.05|4804.17|4804.17|0
1599490800000|2020-09-07 15:00:00|4803.31|4803.31|4801.26|4801.26|4805.06|4805.06|4801.26|4801.26|0
1599491100000|2020-09-07 15:05:00|4801.09|4801.09|4795.54|4795.54|4801.09|4801.09|4795.02|4795.02|0
1599491400000|2020-09-07 15:10:00|4796.23|4796.23|4796.22|4796.22|4796.23|4796.23|4792.47|4792.47|0
1599491700000|2020-09-07 15:15:00|4796.91|4796.91|4798.42|4798.42|4799.97|4799.97|4792.99|4792.99|0
1599492000000|2020-09-07 15:20:00|4797.73|4797.73|4802.6|4802.6|4804.14|4804.14|4797.73|4797.73|0
1599492300000|2020-09-07 15:25:00|4802.54|4802.54|4792.24|4792.24|4802.54|4802.54|4792.17|4792.17|0
1599549300000|2020-09-08 07:15:00|4816.46|4816.46|4793.01|4793.01|4819.19|4819.19|4793.01|4793.01|0
1599549600000|2020-09-08 07:20:00|4792.88|4792.88|4784.43|4784.43|4792.88|4792.88|4782.47|4782.47|0
1599549900000|2020-09-08 07:25:00|4783.74|4783.74|4789.89|4789.89|4789.89|4789.89|4779.28|4779.28|0
1599550200000|2020-09-08 07:30:00|4790.92|4790.92|4789.06|4789.06|4794.76|4794.76|4786.39|4786.39|0
1599550500000|2020-09-08 07:35:00|4788.83|4788.83|4774.91|4774.91|4788.83|4788.83|4774.7|4774.7|0
1599550800000|2020-09-08 07:40:00|4774.67|4774.67|4766.74|4766.74|4776.66|4776.66|4766.74|4766.74|0
1599551100000|2020-09-08 07:45:00|4766.97|4766.97|4772.1|4772.1|4772.8|4772.8|4766.97|4766.97|0
1599551400000|2020-09-08 07:50:00|4776.14|4776.14|4779.54|4779.54|4783.74|4783.74|4772.95|4772.95|0
1599551700000|2020-09-08 07:55:00|4779.07|4779.07|4771.8|4771.8|4779.07|4779.07|4771.19|4771.19|0
1599552000000|2020-09-08 08:00:00|4771.57|4771.57|4770.87|4770.87|4771.57|4771.57|4761.81|4761.81|0
1599552300000|2020-09-08 08:05:00|4772.25|4772.25|4772.11|4772.11|4772.65|4772.65|4769.11|4769.11|0
1599552600000|2020-09-08 08:10:00|4771.98|4771.98|4769.51|4769.51|4771.98|4771.98|4766.5|4766.5|0
1599552900000|2020-09-08 08:15:00|4767.18|4767.18|4757.97|4757.97|4767.87|4767.87|4757.11|4757.11|0
1599553200000|2020-09-08 08:20:00|4757.86|4757.86|4751.67|4751.67|4757.86|4757.86|4749.82|4749.82|0
1599553500000|2020-09-08 08:25:00|4750.98|4750.98|4759.59|4759.59|4760.28|4760.28|4750.29|4750.29|0
1599553800000|2020-09-08 08:30:00|4758.22|4758.22|4752.69|4752.69|4758.22|4758.22|4752.46|4752.46|0
1599554100000|2020-09-08 08:35:00|4753.11|4753.11|4760.86|4760.86|4760.91|4760.91|4752.02|4752.02|0
1599554400000|2020-09-08 08:40:00|4760.8|4760.8|4754.49|4754.49|4760.8|4760.8|4754.26|4754.26|0
1599554700000|2020-09-08 08:45:00|4754.07|4754.07|4750.8|4750.8|4754.07|4754.07|4747.26|4747.26|0
1599555000000|2020-09-08 08:50:00|4751.49|4751.49|4753.68|4753.68|4755.04|4755.04|4750.36|4750.36|0
1599555300000|2020-09-08 08:55:00|4753.48|4753.48|4754.21|4754.21|4756.11|4756.11|4751.87|4751.87|0
1599555600000|2020-09-08 09:00:00|4753.53|4753.53|4754.61|4754.61|4754.61|4754.61|4747.1|4747.1|0
1599555900000|2020-09-08 09:05:00|4755.3|4755.3|4756.85|4756.85|4756.85|4756.85|4753.28|4753.28|0
1599556200000|2020-09-08 09:10:00|4757.08|4757.08|4758.21|4758.21|4761.62|4761.62|4757.08|4757.08|0
1599556500000|2020-09-08 09:15:00|4759.59|4759.59|4765.59|4765.59|4765.59|4765.59|4758.02|4758.02|0
1599556800000|2020-09-08 09:20:00|4765.65|4765.65|4767.5|4767.5|4770.62|4770.62|4764.96|4764.96|0
1599557100000|2020-09-08 09:25:00|4766.81|4766.81|4771.84|4771.84|4772.34|4772.34|4766.81|4766.81|0
1599557400000|2020-09-08 09:30:00|4771.57|4771.57|4763.46|4763.46|4771.57|4771.57|4763.46|4763.46|0
1599557700000|2020-09-08 09:35:00|4763.6|4763.6|4761.86|4761.86|4763.83|4763.83|4760.5|4760.5|0
1599558000000|2020-09-08 09:40:00|4763.24|4763.24|4763.27|4763.27|4767.12|4767.12|4761.63|4761.63|0
1599558300000|2020-09-08 09:45:00|4763.32|4763.32|4768.47|4768.47|4769.16|4769.16|4762.45|4762.45|0
1599558600000|2020-09-08 09:50:00|4767.78|4767.78|4767.9|4767.9|4771.19|4771.19|4766.41|4766.41|0
1599558900000|2020-09-08 09:55:00|4767.64|4767.64|4763.25|4763.25|4769.11|4769.11|4763.02|4763.02|0
1599559200000|2020-09-08 10:00:00|4763.94|4763.94|4773.32|4773.32|4773.32|4773.32|4763.6|4763.6|0
1599559500000|2020-09-08 10:05:00|4772.64|4772.64|4775.19|4775.19|4777.51|4777.51|4772.46|4772.46|0
1599559800000|2020-09-08 10:10:00|4775.02|4775.02|4772.9|4772.9|4775.54|4775.54|4771.98|4771.98|0
1599560100000|2020-09-08 10:15:00|4772.21|4772.21|4770.17|4770.17|4773.01|4773.01|4768.97|4768.97|0
1599560400000|2020-09-08 10:20:00|4770.41|4770.41|4763.78|4763.78|4772.58|4772.58|4763.78|4763.78|0
1599560700000|2020-09-08 10:25:00|4762.4|4762.4|4759.66|4759.66|4762.4|4762.4|4759.66|4759.66|0
1599561000000|2020-09-08 10:30:00|4760.34|4760.34|4757.62|4757.62|4762.41|4762.41|4756.51|4756.51|0
1599561300000|2020-09-08 10:35:00|4756.24|4756.24|4757.31|4757.31|4757.6|4757.6|4753.89|4753.89|0
1599561600000|2020-09-08 10:40:00|4757.1|4757.1|4756.13|4756.13|4757.4|4757.4|4754.72|4754.72|0
1599561900000|2020-09-08 10:45:00|4755.93|4755.93|4747.38|4747.38|4756.61|4756.61|4747.38|4747.38|0
1599562200000|2020-09-08 10:50:00|4747.12|4747.12|4743.11|4743.11|4747.97|4747.97|4743.11|4743.11|0
1599562500000|2020-09-08 10:55:00|4743.24|4743.24|4741.4|4741.4|4744.31|4744.31|4739.97|4739.97|0
1599562800000|2020-09-08 11:00:00|4740.23|4740.23|4748.01|4748.01|4748.01|4748.01|4739.56|4739.56|0
1599563100000|2020-09-08 11:05:00|4748.7|4748.7|4753.17|4753.17|4753.77|4753.77|4748.7|4748.7|0
1599563400000|2020-09-08 11:10:00|4751.79|4751.79|4755.98|4755.98|4757.4|4757.4|4751.79|4751.79|0
1599563700000|2020-09-08 11:15:00|4754.61|4754.61|4755.59|4755.59|4759.19|4759.19|4752.37|4752.37|0
1599564000000|2020-09-08 11:20:00|4755.73|4755.73|4752.9|4752.9|4756.13|4756.13|4752.63|4752.63|0
1599564300000|2020-09-08 11:25:00|4752.84|4752.84|4754.81|4754.81|4754.95|4754.95|4752.84|4752.84|0
1599564600000|2020-09-08 11:30:00|4754.6|4754.6|4752.98|4752.98|4754.6|4754.6|4751.29|4751.29|0
1599564900000|2020-09-08 11:35:00|4752.29|4752.29|4750.38|4750.38|4753.31|4753.31|4750.38|4750.38|0
1599565200000|2020-09-08 11:40:00|4750.18|4750.18|4749.31|4749.31|4750.76|4750.76|4748.28|4748.28|0
1599565500000|2020-09-08 11:45:00|4748.63|4748.63|4751.67|4751.67|4752.36|4752.36|4748.63|4748.63|0
1599565800000|2020-09-08 11:50:00|4748.69|4748.69|4746.53|4746.53|4748.69|4748.69|4743.87|4743.87|0
1599566100000|2020-09-08 11:55:00|4747.91|4747.91|4751.98|4751.98|4751.98|4751.98|4747.51|4747.51|0
1599566400000|2020-09-08 12:00:00|4752.21|4752.21|4751.29|4751.29|4757.71|4757.71|4751.29|4751.29|0
1599566700000|2020-09-08 12:05:00|4751.4|4751.4|4748.93|4748.93|4751.4|4751.4|4748.93|4748.93|0
1599567000000|2020-09-08 12:10:00|4743.91|4743.91|4738.05|4738.05|4745.38|4745.38|4738.05|4738.05|0
1599567300000|2020-09-08 12:15:00|4733.92|4733.92|4733|4733|4736.72|4736.72|4732.31|4732.31|0
1599567600000|2020-09-08 12:20:00|4732.77|4732.77|4734.57|4734.57|4735.25|4735.25|4730.99|4730.99|0
1599567900000|2020-09-08 12:25:00|4733.88|4733.88|4726.31|4726.31|4733.88|4733.88|4726.31|4726.31|0
1599568200000|2020-09-08 12:30:00|4725.9|4725.9|4734.68|4734.68|4734.78|4734.78|4724.67|4724.67|0
1599568500000|2020-09-08 12:35:00|4734.55|4734.55|4725.61|4725.61|4734.65|4734.65|4725.61|4725.61|0
1599568800000|2020-09-08 12:40:00|4724.23|4724.23|4730.77|4730.77|4732.5|4732.5|4724.23|4724.23|0
1599569100000|2020-09-08 12:45:00|4730.08|4730.08|4732.75|4732.75|4734.13|4734.13|4729.59|4729.59|0
1599569400000|2020-09-08 12:50:00|4732.69|4732.69|4736.09|4736.09|4737.15|4737.15|4731.66|4731.66|0
1599569700000|2020-09-08 12:55:00|4736.32|4736.32|4740.19|4740.19|4744.12|4744.12|4736.32|4736.32|0
1599570000000|2020-09-08 13:00:00|4740.02|4740.02|4740.93|4740.93|4741.89|4741.89|4736.6|4736.6|0
1599570300000|2020-09-08 13:05:00|4740.25|4740.25|4739.3|4739.3|4744.36|4744.36|4739.3|4739.3|0
1599570600000|2020-09-08 13:10:00|4738.61|4738.61|4734.37|4734.37|4738.61|4738.61|4734.37|4734.37|0
1599570900000|2020-09-08 13:15:00|4734.51|4734.51|4734.26|4734.26|4735.72|4735.72|4733.44|4733.44|0
1599571200000|2020-09-08 13:20:00|4733.57|4733.57|4735.04|4735.04|4735.69|4735.69|4731.38|4731.38|0
1599571500000|2020-09-08 13:25:00|4735.28|4735.28|4743.08|4743.08|4745.91|4745.91|4735.28|4735.28|0
1599571800000|2020-09-08 13:30:00|4742.81|4742.81|4733.56|4733.56|4742.81|4742.81|4728.53|4728.53|0
1599572100000|2020-09-08 13:35:00|4732.87|4732.87|4733.08|4733.08|4742.54|4742.54|4730.85|4730.85|0
1599572400000|2020-09-08 13:40:00|4732.4|4732.4|4721.58|4721.58|4732.4|4732.4|4720.07|4720.07|0
1599572700000|2020-09-08 13:45:00|4720.89|4720.89|4722.66|4722.66|4732.82|4732.82|4717.76|4717.76|0
1599573000000|2020-09-08 13:50:00|4722.53|4722.53|4722.33|4722.33|4727.46|4727.46|4721.77|4721.77|0
1599573300000|2020-09-08 13:55:00|4722.1|4722.1|4726.12|4726.12|4726.59|4726.59|4720.29|4720.29|0
1599573600000|2020-09-08 14:00:00|4725.43|4725.43|4718.58|4718.58|4725.91|4725.91|4718.58|4718.58|0
1599573900000|2020-09-08 14:05:00|4718.23|4718.23|4726.96|4726.96|4726.96|4726.96|4717.47|4717.47|0
1599574200000|2020-09-08 14:10:00|4727.22|4727.22|4738.86|4738.86|4739.55|4739.55|4727.22|4727.22|0
1599574500000|2020-09-08 14:15:00|4738.92|4738.92|4731.37|4731.37|4739.47|4739.47|4731.24|4731.24|0
1599574800000|2020-09-08 14:20:00|4732.75|4732.75|4729.45|4729.45|4734.56|4734.56|4728.35|4728.35|0
1599575100000|2020-09-08 14:25:00|4729.56|4729.56|4731.37|4731.37|4732.98|4732.98|4729.56|4729.56|0
1599575400000|2020-09-08 14:30:00|4730.68|4730.68|4729.58|4729.58|4731.41|4731.41|4727|4727|0
1599575700000|2020-09-08 14:35:00|4729.71|4729.71|4737.54|4737.54|4737.99|4737.99|4728.23|4728.23|0
1599576000000|2020-09-08 14:40:00|4737.71|4737.71|4728.27|4728.27|4739.52|4739.52|4726.61|4726.61|0
1599576300000|2020-09-08 14:45:00|4727.58|4727.58|4723.34|4723.34|4728.67|4728.67|4722.52|4722.52|0
1599576600000|2020-09-08 14:50:00|4721.97|4721.97|4729.31|4729.31|4733.17|4733.17|4721.97|4721.97|0
1599576900000|2020-09-08 14:55:00|4729.13|4729.13|4724.9|4724.9|4729.28|4729.28|4724.9|4724.9|0
1599577200000|2020-09-08 15:00:00|4724.67|4724.67|4734.4|4734.4|4734.4|4734.4|4719.74|4719.74|0
1599577500000|2020-09-08 15:05:00|4734.53|4734.53|4736.59|4736.59|4736.76|4736.76|4732.22|4732.22|0
1599577800000|2020-09-08 15:10:00|4737.27|4737.27|4738.69|4738.69|4739.25|4739.25|4732.87|4732.87|0
1599578100000|2020-09-08 15:15:00|4738.75|4738.75|4743.34|4743.34|4744.77|4744.77|4737.76|4737.76|0
1599578400000|2020-09-08 15:20:00|4743.21|4743.21|4740.22|4740.22|4743.44|4743.44|4738.22|4738.22|0
1599578700000|2020-09-08 15:25:00|4739.54|4739.54|4737.94|4737.94|4743.31|4743.31|4737.94|4737.94|0
1599635700000|2020-09-09 07:15:00|4820.78|4820.78|4802.84|4802.84|4827.82|4827.82|4802.84|4802.84|0
1599636000000|2020-09-09 07:20:00|4802.73|4802.73|4826.37|4826.37|4828.43|4828.43|4802.61|4802.61|0
1599636300000|2020-09-09 07:25:00|4825|4825|4820.53|4820.53|4827.45|4827.45|4815.36|4815.36|0
1599636600000|2020-09-09 07:30:00|4818.47|4818.47|4835.81|4835.81|4836.67|4836.67|4818.47|4818.47|0
1599636900000|2020-09-09 07:35:00|4836.21|4836.21|4811.2|4811.2|4836.21|4836.21|4811.2|4811.2|0
1599637200000|2020-09-09 07:40:00|4812.81|4812.81|4810.13|4810.13|4816.97|4816.97|4807.16|4807.16|0
1599637500000|2020-09-09 07:45:00|4810.3|4810.3|4812.2|4812.2|4813.02|4813.02|4807.47|4807.47|0
1599637800000|2020-09-09 07:50:00|4812.26|4812.26|4806.45|4806.45|4813.46|4813.46|4802.57|4802.57|0
1599638100000|2020-09-09 07:55:00|4805.42|4805.42|4795.2|4795.2|4809.11|4809.11|4795.2|4795.2|0
1599638400000|2020-09-09 08:00:00|4794.51|4794.51|4807.71|4807.71|4809.77|4809.77|4794.46|4794.46|0
1599638700000|2020-09-09 08:05:00|4807.3|4807.3|4813.31|4813.31|4813.94|4813.94|4807.06|4807.06|0
1599639000000|2020-09-09 08:10:00|4813.02|4813.02|4805.78|4805.78|4815.8|4815.8|4802.33|4802.33|0
1599639300000|2020-09-09 08:15:00|4804.84|4804.84|4800.38|4800.38|4807.39|4807.39|4799.98|4799.98|0
1599639600000|2020-09-09 08:20:00|4801.75|4801.75|4805.5|4805.5|4811.82|4811.82|4799.97|4799.97|0
1599639900000|2020-09-09 08:25:00|4805.45|4805.45|4808.95|4808.95|4809.42|4809.42|4803.33|4803.33|0
1599640200000|2020-09-09 08:30:00|4809.19|4809.19|4806.35|4806.35|4809.41|4809.41|4803.81|4803.81|0
1599640500000|2020-09-09 08:35:00|4806.58|4806.58|4801.88|4801.88|4808.12|4808.12|4801.88|4801.88|0
1599640800000|2020-09-09 08:40:00|4801.53|4801.53|4786.72|4786.72|4801.53|4801.53|4786.72|4786.72|0
1599641100000|2020-09-09 08:45:00|4786.03|4786.03|4794.7|4794.7|4794.7|4794.7|4784.66|4784.66|0
1599641400000|2020-09-09 08:50:00|4795.16|4795.16|4795.91|4795.91|4798.15|4798.15|4793.15|4793.15|0
1599641700000|2020-09-09 08:55:00|4796.32|4796.32|4790.55|4790.55|4798.5|4798.5|4790.55|4790.55|0
1599642000000|2020-09-09 09:00:00|4790.27|4790.27|4786.03|4786.03|4790.8|4790.8|4784.54|4784.54|0
1599642300000|2020-09-09 09:05:00|4785.88|4785.88|4787.91|4787.91|4789.98|4789.98|4785.19|4785.19|0
1599642600000|2020-09-09 09:10:00|4787.97|4787.97|4789.84|4789.84|4791|4791|4784.22|4784.22|0
1599642900000|2020-09-09 09:15:00|4791.9|4791.9|4798.56|4798.56|4798.56|4798.56|4791.9|4791.9|0
1599643200000|2020-09-09 09:20:00|4799.25|4799.25|4803.97|4803.97|4804.1|4804.1|4798.56|4798.56|0
1599643500000|2020-09-09 09:25:00|4804.2|4804.2|4799.5|4799.5|4805.85|4805.85|4799.5|4799.5|0
1599643800000|2020-09-09 09:30:00|4800.03|4800.03|4799.24|4799.24|4803.93|4803.93|4798.6|4798.6|0
1599644100000|2020-09-09 09:35:00|4799.07|4799.07|4802.44|4802.44|4803.82|4803.82|4799.07|4799.07|0
1599644400000|2020-09-09 09:40:00|4802.31|4802.31|4801.11|4801.11|4802.31|4802.31|4799.59|4799.59|0
1599644700000|2020-09-09 09:45:00|4800.9|4800.9|4801.89|4801.89|4804.08|4804.08|4800.51|4800.51|0
1599645000000|2020-09-09 09:50:00|4802.15|4802.15|4799.52|4799.52|4802.15|4802.15|4798.69|4798.69|0
1599645300000|2020-09-09 09:55:00|4799.69|4799.69|4801.77|4801.77|4801.77|4801.77|4798.53|4798.53|0
1599645600000|2020-09-09 10:00:00|4801.91|4801.91|4796.86|4796.86|4802.45|4802.45|4796.69|4796.69|0
1599645900000|2020-09-09 10:05:00|4796.65|4796.65|4797.67|4797.67|4798.1|4798.1|4793.35|4793.35|0
1599646200000|2020-09-09 10:10:00|4799.05|4799.05|4794.81|4794.81|4800.81|4800.81|4794.81|4794.81|0
1599646500000|2020-09-09 10:15:00|4794.54|4794.54|4793.66|4793.66|4796.3|4796.3|4792.65|4792.65|0
1599646800000|2020-09-09 10:20:00|4794.35|4794.35|4793.4|4793.4|4794.62|4794.62|4791.82|4791.82|0
1599647100000|2020-09-09 10:25:00|4793.52|4793.52|4792.21|4792.21|4794.47|4794.47|4792.21|4792.21|0
1599647400000|2020-09-09 10:30:00|4792.44|4792.44|4792.21|4792.21|4796.43|4796.43|4792.21|4792.21|0
1599647700000|2020-09-09 10:35:00|4792.45|4792.45|4790.95|4790.95|4792.45|4792.45|4789.48|4789.48|0
1599648000000|2020-09-09 10:40:00|4791.64|4791.64|4787.89|4787.89|4791.76|4791.76|4787.21|4787.21|0
1599648300000|2020-09-09 10:45:00|4787.66|4787.66|4787.23|4787.23|4789.27|4789.27|4786.77|4786.77|0
1599648600000|2020-09-09 10:50:00|4787.29|4787.29|4786.51|4786.51|4789.62|4789.62|4786.05|4786.05|0
1599648900000|2020-09-09 10:55:00|4786.68|4786.68|4789.39|4789.39|4789.39|4789.39|4784.88|4784.88|0
1599649200000|2020-09-09 11:00:00|4788.36|4788.36|4787.18|4787.18|4792.83|4792.83|4787.05|4787.05|0
1599649500000|2020-09-09 11:05:00|4787.47|4787.47|4788.85|4788.85|4788.85|4788.85|4785.1|4785.1|0
1599649800000|2020-09-09 11:10:00|4788.72|4788.72|4783.12|4783.12|4788.72|4788.72|4781.72|4781.72|0
1599650100000|2020-09-09 11:15:00|4783.8|4783.8|4789.62|4789.62|4790.31|4790.31|4783.12|4783.12|0
1599650400000|2020-09-09 11:20:00|4790.31|4790.31|4792.49|4792.49|4792.49|4792.49|4790.19|4790.19|0
1599650700000|2020-09-09 11:25:00|4791.8|4791.8|4797.45|4797.45|4797.45|4797.45|4791.8|4791.8|0
1599651000000|2020-09-09 11:30:00|4797.33|4797.33|4800.65|4800.65|4801.42|4801.42|4795.59|4795.59|0
1599651300000|2020-09-09 11:35:00|4800.76|4800.76|4799.34|4799.34|4803.06|4803.06|4799.34|4799.34|0
1599651600000|2020-09-09 11:40:00|4799.21|4799.21|4798.29|4798.29|4799.21|4799.21|4794.94|4794.94|0
1599651900000|2020-09-09 11:45:00|4797.88|4797.88|4793.6|4793.6|4799.04|4799.04|4792.51|4792.51|0
1599652200000|2020-09-09 11:50:00|4793.49|4793.49|4793.68|4793.68|4794.33|4794.33|4791.72|4791.72|0
1599652500000|2020-09-09 11:55:00|4793.48|4793.48|4792.63|4792.63|4794.16|4794.16|4791.83|4791.83|0
1599652800000|2020-09-09 12:00:00|4792.76|4792.76|4789.6|4789.6|4794.14|4794.14|4789.6|4789.6|0
1599653100000|2020-09-09 12:05:00|4789.09|4789.09|4792.5|4792.5|4792.5|4792.5|4786.56|4786.56|0
1599653400000|2020-09-09 12:10:00|4792.16|4792.16|4792.17|4792.17|4793.45|4793.45|4792.16|4792.16|0
1599653700000|2020-09-09 12:15:00|4791.97|4791.97|4791.95|4791.95|4793.33|4793.33|4791.11|4791.11|0
1599654000000|2020-09-09 12:20:00|4792.64|4792.64|4793.6|4793.6|4793.6|4793.6|4791.42|4791.42|0
1599654300000|2020-09-09 12:25:00|4792.91|4792.91|4792.01|4792.01|4792.91|4792.91|4787.42|4787.42|0
1599654600000|2020-09-09 12:30:00|4791.78|4791.78|4785.13|4785.13|4791.78|4791.78|4785.08|4785.08|0
1599654900000|2020-09-09 12:35:00|4786.51|4786.51|4787.65|4787.65|4788.33|4788.33|4785.93|4785.93|0
1599655200000|2020-09-09 12:40:00|4788.33|4788.33|4786.25|4786.25|4788.6|4788.6|4786.25|4786.25|0
1599655500000|2020-09-09 12:45:00|4787.63|4787.63|4789.43|4789.43|4791.33|4791.33|4786.94|4786.94|0
1599655800000|2020-09-09 12:50:00|4790.38|4790.38|4789.56|4789.56|4790.38|4790.38|4786.94|4786.94|0
1599656100000|2020-09-09 12:55:00|4789.39|4789.39|4794|4794|4794|4794|4788.93|4788.93|0
1599656400000|2020-09-09 13:00:00|4793.43|4793.43|4797.77|4797.77|4800.75|4800.75|4792.22|4792.22|0
1599656700000|2020-09-09 13:05:00|4798.46|4798.46|4801.3|4801.3|4803.75|4803.75|4798.46|4798.46|0
1599657000000|2020-09-09 13:10:00|4801.99|4801.99|4804.07|4804.07|4814.99|4814.99|4801.04|4801.04|0
1599657300000|2020-09-09 13:15:00|4804.76|4804.76|4800.75|4800.75|4804.76|4804.76|4798.69|4798.69|0
1599657600000|2020-09-09 13:20:00|4800.52|4800.52|4801.32|4801.32|4804|4804|4799.76|4799.76|0
1599657900000|2020-09-09 13:25:00|4800.5|4800.5|4798.6|4798.6|4803.88|4803.88|4798.6|4798.6|0
1599658200000|2020-09-09 13:30:00|4798.48|4798.48|4801.52|4801.52|4802.99|4802.99|4796.77|4796.77|0
1599658500000|2020-09-09 13:35:00|4802.21|4802.21|4802|4802|4805.1|4805.1|4798.77|4798.77|0
1599658800000|2020-09-09 13:40:00|4802.26|4802.26|4804.88|4804.88|4815.72|4815.72|4802.26|4802.26|0
1599659100000|2020-09-09 13:45:00|4805.57|4805.57|4803.57|4803.57|4805.57|4805.57|4797.6|4797.6|0
1599659400000|2020-09-09 13:50:00|4804.26|4804.26|4805.84|4805.84|4806.52|4806.52|4802.14|4802.14|0
1599659700000|2020-09-09 13:55:00|4806.52|4806.52|4810.54|4810.54|4811.29|4811.29|4804.28|4804.28|0
1599660000000|2020-09-09 14:00:00|4811.23|4811.23|4813.61|4813.61|4823.38|4823.38|4811.23|4811.23|0
1599660300000|2020-09-09 14:05:00|4812.93|4812.93|4806.91|4806.91|4815.72|4815.72|4806.91|4806.91|0
1599660600000|2020-09-09 14:10:00|4806.74|4806.74|4804.89|4804.89|4809.82|4809.82|4804.89|4804.89|0
1599660900000|2020-09-09 14:15:00|4805.31|4805.31|4807.01|4807.01|4811.8|4811.8|4805.31|4805.31|0
1599661200000|2020-09-09 14:20:00|4807.7|4807.7|4806.48|4806.48|4807.98|4807.98|4803.77|4803.77|0
1599661500000|2020-09-09 14:25:00|4806.61|4806.61|4801.55|4801.55|4808.77|4808.77|4801.41|4801.41|0
1599661800000|2020-09-09 14:30:00|4801.68|4801.68|4790.98|4790.98|4802.57|4802.57|4790.98|4790.98|0
1599662100000|2020-09-09 14:35:00|4790.71|4790.71|4790.35|4790.35|4795.7|4795.7|4789.66|4789.66|0
1599662400000|2020-09-09 14:40:00|4791.03|4791.03|4786.14|4786.14|4792.19|4792.19|4786.14|4786.14|0
1599662700000|2020-09-09 14:45:00|4786.32|4786.32|4780.24|4780.24|4789.01|4789.01|4777.8|4777.8|0
1599663000000|2020-09-09 14:50:00|4780.37|4780.37|4778.65|4778.65|4780.37|4780.37|4774.94|4774.94|0
1599663300000|2020-09-09 14:55:00|4778.48|4778.48|4781.73|4781.73|4785.98|4785.98|4776.76|4776.76|0
1599663600000|2020-09-09 15:00:00|4781.79|4781.79|4791.24|4791.24|4791.24|4791.24|4781.7|4781.7|0
1599663900000|2020-09-09 15:05:00|4791.93|4791.93|4778.38|4778.38|4791.93|4791.93|4777.17|4777.17|0
1599664200000|2020-09-09 15:10:00|4777|4777|4789.38|4789.38|4789.38|4789.38|4777|4777|0
1599664500000|2020-09-09 15:15:00|4789.59|4789.59|4784.35|4784.35|4789.99|4789.99|4784.35|4784.35|0
1599664800000|2020-09-09 15:20:00|4784.29|4784.29|4785.61|4785.61|4788.98|4788.98|4782|4782|0
1599665100000|2020-09-09 15:25:00|4785.48|4785.48|4787.38|4787.38|4789.14|4789.14|4784.2|4784.2|0
1599722100000|2020-09-10 07:15:00|4773.75|4773.75|4779.93|4779.93|4779.93|4779.93|4767.79|4767.79|0
1599722400000|2020-09-10 07:20:00|4779.24|4779.24|4776.02|4776.02|4780.91|4780.91|4768.96|4768.96|0
1599722700000|2020-09-10 07:25:00|4775.33|4775.33|4765.62|4765.62|4778.44|4778.44|4765.37|4765.37|0
1599723000000|2020-09-10 07:30:00|4765.28|4765.28|4753.28|4753.28|4772.12|4772.12|4753.28|4753.28|0
1599723300000|2020-09-10 07:35:00|4754.66|4754.66|4756.87|4756.87|4758.57|4758.57|4754.66|4754.66|0
1599723600000|2020-09-10 07:40:00|4757.49|4757.49|4751.74|4751.74|4757.49|4757.49|4748.53|4748.53|0
1599723900000|2020-09-10 07:45:00|4753.11|4753.11|4759.58|4759.58|4760.99|4760.99|4753.11|4753.11|0
1599724200000|2020-09-10 07:50:00|4759.85|4759.85|4759.67|4759.67|4760.91|4760.91|4755.88|4755.88|0
1599724500000|2020-09-10 07:55:00|4761.04|4761.04|4773.23|4773.23|4775.25|4775.25|4761.04|4761.04|0
1599724800000|2020-09-10 08:00:00|4773|4773|4771.16|4771.16|4773.19|4773.19|4766.82|4766.82|0
1599725100000|2020-09-10 08:05:00|4770.47|4770.47|4768.02|4768.02|4771.22|4771.22|4767.56|4767.56|0
1599725400000|2020-09-10 08:10:00|4766.57|4766.57|4765.7|4765.7|4772.13|4772.13|4765.7|4765.7|0
1599725700000|2020-09-10 08:15:00|4764.15|4764.15|4760.4|4760.4|4764.85|4764.85|4756.71|4756.71|0
1599726000000|2020-09-10 08:20:00|4760.17|4760.17|4751.69|4751.69|4760.17|4760.17|4751.09|4751.09|0
1599726300000|2020-09-10 08:25:00|4751.01|4751.01|4755.35|4755.35|4757.73|4757.73|4750.8|4750.8|0
1599726600000|2020-09-10 08:30:00|4753.98|4753.98|4751.55|4751.55|4753.98|4753.98|4749.3|4749.3|0
1599726900000|2020-09-10 08:35:00|4751.61|4751.61|4764.27|4764.27|4764.27|4764.27|4751.61|4751.61|0
1599727200000|2020-09-10 08:40:00|4762.89|4762.89|4766.06|4766.06|4767.6|4767.6|4761.21|4761.21|0
1599727500000|2020-09-10 08:45:00|4765.38|4765.38|4764.49|4764.49|4765.59|4765.59|4764.49|4764.49|0
1599727800000|2020-09-10 08:50:00|4763.8|4763.8|4756.18|4756.18|4763.8|4763.8|4754.92|4754.92|0
1599728100000|2020-09-10 08:55:00|4757.55|4757.55|4756.67|4756.67|4761.02|4761.02|4756.67|4756.67|0
1599728400000|2020-09-10 09:00:00|4756.44|4756.44|4758.11|4758.11|4758.11|4758.11|4753.18|4753.18|0
1599728700000|2020-09-10 09:05:00|4758.45|4758.45|4760.36|4760.36|4760.36|4760.36|4757.54|4757.54|0
1599729000000|2020-09-10 09:10:00|4760.77|4760.77|4762.1|4762.1|4767.72|4767.72|4760.77|4760.77|0
1599729300000|2020-09-10 09:15:00|4761.3|4761.3|4757.52|4757.52|4761.3|4761.3|4756.37|4756.37|0
1599729600000|2020-09-10 09:20:00|4756.85|4756.85|4751.74|4751.74|4757.54|4757.54|4751.74|4751.74|0
1599729900000|2020-09-10 09:25:00|4751.47|4751.47|4750.25|4750.25|4751.7|4751.7|4748.79|4748.79|0
1599730200000|2020-09-10 09:30:00|4750.49|4750.49|4757|4757|4757|4757|4748.56|4748.56|0
1599730500000|2020-09-10 09:35:00|4756.31|4756.31|4757.28|4757.28|4757.28|4757.28|4754.79|4754.79|0
1599730800000|2020-09-10 09:40:00|4757.45|4757.45|4757.66|4757.66|4758.84|4758.84|4757.35|4757.35|0
1599731100000|2020-09-10 09:45:00|4756.97|4756.97|4760.09|4760.09|4760.09|4760.09|4756.23|4756.23|0
1599731400000|2020-09-10 09:50:00|4760.78|4760.78|4763.87|4763.87|4764.31|4764.31|4760.78|4760.78|0
1599731700000|2020-09-10 09:55:00|4764.14|4764.14|4765.26|4765.26|4765.26|4765.26|4762.02|4762.02|0
1599732000000|2020-09-10 10:00:00|4765.95|4765.95|4763.64|4763.64|4765.95|4765.95|4759.98|4759.98|0
1599732300000|2020-09-10 10:05:00|4762.96|4762.96|4760.92|4760.92|4763.12|4763.12|4760.54|4760.54|0
1599732600000|2020-09-10 10:10:00|4762.29|4762.29|4758.26|4758.26|4762.42|4762.42|4758.26|4758.26|0
1599732900000|2020-09-10 10:15:00|4757.72|4757.72|4757.85|4757.85|4759|4759|4756.48|4756.48|0
1599733200000|2020-09-10 10:20:00|4757.56|4757.56|4755.19|4755.19|4757.64|4757.64|4755.19|4755.19|0
1599733500000|2020-09-10 10:25:00|4754.51|4754.51|4750.09|4750.09|4754.77|4754.77|4749.4|4749.4|0
1599733800000|2020-09-10 10:30:00|4749.82|4749.82|4746.17|4746.17|4750.68|4750.68|4746.04|4746.04|0
1599734100000|2020-09-10 10:35:00|4746|4746|4743.99|4743.99|4747.33|4747.33|4742.88|4742.88|0
1599734400000|2020-09-10 10:40:00|4744.12|4744.12|4738.16|4738.16|4744.12|4744.12|4738.16|4738.16|0
1599734700000|2020-09-10 10:45:00|4737.95|4737.95|4737.23|4737.23|4737.95|4737.95|4732.38|4732.38|0
1599735000000|2020-09-10 10:50:00|4737.02|4737.02|4740.68|4740.68|4740.68|4740.68|4736.27|4736.27|0
1599735300000|2020-09-10 10:55:00|4739.99|4739.99|4739.23|4739.23|4742.05|4742.05|4738.08|4738.08|0
1599735600000|2020-09-10 11:00:00|4738.55|4738.55|4741.42|4741.42|4743.77|4743.77|4736.62|4736.62|0
1599735900000|2020-09-10 11:05:00|4741.62|4741.62|4738.98|4738.98|4742.65|4742.65|4738.74|4738.74|0
1599736200000|2020-09-10 11:10:00|4738.29|4738.29|4741.18|4741.18|4742.14|4742.14|4738.08|4738.08|0
1599736500000|2020-09-10 11:15:00|4740.95|4740.95|4739.73|4739.73|4740.95|4740.95|4737.59|4737.59|0
1599736800000|2020-09-10 11:20:00|4739.53|4739.53|4737.57|4737.57|4742.46|4742.46|4737.43|4737.43|0
1599737100000|2020-09-10 11:25:00|4736.88|4736.88|4742.88|4742.88|4742.88|4742.88|4736.19|4736.19|0
1599737400000|2020-09-10 11:30:00|4742.75|4742.75|4740.77|4740.77|4742.75|4742.75|4740.08|4740.08|0
1599737700000|2020-09-10 11:35:00|4740.56|4740.56|4740.69|4740.69|4741.67|4741.67|4739.42|4739.42|0
1599738000000|2020-09-10 11:40:00|4740.9|4740.9|4741.06|4741.06|4745.49|4745.49|4740.37|4740.37|0
1599738300000|2020-09-10 11:45:00|4741.75|4741.75|4741.89|4741.89|4742.1|4742.1|4739.67|4739.67|0
1599738600000|2020-09-10 11:50:00|4741.84|4741.84|4741.12|4741.12|4745.36|4745.36|4740.89|4740.89|0
1599738900000|2020-09-10 11:55:00|4741.81|4741.81|4744.25|4744.25|4744.25|4744.25|4740.89|4740.89|0
1599739200000|2020-09-10 12:00:00|4744.48|4744.48|4750.75|4750.75|4750.75|4750.75|4744.48|4744.48|0
1599739500000|2020-09-10 12:05:00|4750.88|4750.88|4745.01|4745.01|4752.26|4752.26|4745.01|4745.01|0
1599739800000|2020-09-10 12:10:00|4744.32|4744.32|4743.52|4743.52|4747.13|4747.13|4743.52|4743.52|0
1599740100000|2020-09-10 12:15:00|4742.83|4742.83|4742.01|4742.01|4744.06|4744.06|4740.62|4740.62|0
1599740400000|2020-09-10 12:20:00|4741.73|4741.73|4742.02|4742.02|4743.12|4743.12|4740.31|4740.31|0
1599740700000|2020-09-10 12:25:00|4742.22|4742.22|4744.05|4744.05|4744.55|4744.55|4742.12|4742.12|0
1599741000000|2020-09-10 12:30:00|4744.73|4744.73|4732.05|4732.05|4745.02|4745.02|4731.6|4731.6|0
1599741300000|2020-09-10 12:35:00|4731.84|4731.84|4739.63|4739.63|4741.23|4741.23|4731.84|4731.84|0
1599741600000|2020-09-10 12:40:00|4739.39|4739.39|4741.97|4741.97|4741.97|4741.97|4738.81|4738.81|0
1599741900000|2020-09-10 12:45:00|4741.28|4741.28|4744.86|4744.86|4746.65|4746.65|4740.94|4740.94|0
1599742200000|2020-09-10 12:50:00|4745.81|4745.81|4741.22|4741.22|4746.49|4746.49|4741.22|4741.22|0
1599742500000|2020-09-10 12:55:00|4742.62|4742.62|4737.09|4737.09|4743.06|4743.06|4735.67|4735.67|0
1599742800000|2020-09-10 13:00:00|4737.14|4737.14|4734.58|4734.58|4740.44|4740.44|4734.58|4734.58|0
1599743100000|2020-09-10 13:05:00|4733.89|4733.89|4736.03|4736.03|4737.2|4737.2|4732.56|4732.56|0
1599743400000|2020-09-10 13:10:00|4736.72|4736.72|4731.43|4731.43|4736.89|4736.89|4731.29|4731.29|0
1599743700000|2020-09-10 13:15:00|4731.63|4731.63|4736.69|4736.69|4737.76|4737.76|4731.43|4731.43|0
1599744000000|2020-09-10 13:20:00|4736.89|4736.89|4747.47|4747.47|4747.55|4747.55|4736.83|4736.83|0
1599744300000|2020-09-10 13:25:00|4747.87|4747.87|4744.66|4744.66|4749.48|4749.48|4742.52|4742.52|0
1599744600000|2020-09-10 13:30:00|4745.34|4745.34|4745.6|4745.6|4746.9|4746.9|4741.07|4741.07|0
1599744900000|2020-09-10 13:35:00|4744.91|4744.91|4734.93|4734.93|4745.6|4745.6|4733.98|4733.98|0
1599745200000|2020-09-10 13:40:00|4735.62|4735.62|4739.74|4739.74|4741.28|4741.28|4735.62|4735.62|0
1599745500000|2020-09-10 13:45:00|4739.05|4739.05|4731.26|4731.26|4739.05|4739.05|4729.88|4729.88|0
1599745800000|2020-09-10 13:50:00|4731.95|4731.95|4731.18|4731.18|4733.63|4733.63|4728.81|4728.81|0
1599746100000|2020-09-10 13:55:00|4731.39|4731.39|4730.79|4730.79|4733.6|4733.6|4729.42|4729.42|0
1599746400000|2020-09-10 14:00:00|4731.48|4731.48|4733.34|4733.34|4733.97|4733.97|4729.97|4729.97|0
1599746700000|2020-09-10 14:05:00|4732.65|4732.65|4723.18|4723.18|4733.11|4733.11|4721.9|4721.9|0
1599747000000|2020-09-10 14:10:00|4723.01|4723.01|4717.14|4717.14|4723.22|4723.22|4714.52|4714.52|0
1599747300000|2020-09-10 14:15:00|4716.45|4716.45|4722.78|4722.78|4722.95|4722.95|4716.45|4716.45|0
1599747600000|2020-09-10 14:20:00|4722.57|4722.57|4718.95|4718.95|4723.65|4723.65|4717.54|4717.54|0
1599747900000|2020-09-10 14:25:00|4718.09|4718.09|4718.27|4718.27|4718.83|4718.83|4717.38|4717.38|0
1599748200000|2020-09-10 14:30:00|4717.58|4717.58|4729.61|4729.61|4729.95|4729.95|4717.58|4717.58|0
1599748500000|2020-09-10 14:35:00|4729.5|4729.5|4738.95|4738.95|4739.14|4739.14|4729.19|4729.19|0
1599748800000|2020-09-10 14:40:00|4738.89|4738.89|4735.72|4735.72|4740.92|4740.92|4735.6|4735.6|0
1599749100000|2020-09-10 14:45:00|4735.28|4735.28|4728.68|4728.68|4735.28|4735.28|4722.93|4722.93|0
1599749400000|2020-09-10 14:50:00|4728.57|4728.57|4728.26|4728.26|4730.9|4730.9|4726.81|4726.81|0
1599749700000|2020-09-10 14:55:00|4728.14|4728.14|4720.57|4720.57|4729.02|4729.02|4719.72|4719.72|0
1599750000000|2020-09-10 15:00:00|4720.7|4720.7|4727.98|4727.98|4728.98|4728.98|4719.2|4719.2|0
1599750300000|2020-09-10 15:05:00|4728.11|4728.11|4733.23|4733.23|4733.89|4733.89|4727.37|4727.37|0
1599750600000|2020-09-10 15:10:00|4733.79|4733.79|4737.79|4737.79|4739.63|4739.63|4732.18|4732.18|0
1599750900000|2020-09-10 15:15:00|4737.56|4737.56|4734.63|4734.63|4737.56|4737.56|4730.85|4730.85|0
1599751200000|2020-09-10 15:20:00|4734.86|4734.86|4736.42|4736.42|4739.47|4739.47|4734.76|4734.76|0
1599751500000|2020-09-10 15:25:00|4735.73|4735.73|4738.04|4738.04|4739.94|4739.94|4734.8|4734.8|0
1599808500000|2020-09-11 07:15:00|4753.21|4753.21|4759.59|4759.59|4760.28|4760.28|4753.21|4753.21|0
1599808800000|2020-09-11 07:20:00|4758.9|4758.9|4763.82|4763.82|4769.44|4769.44|4758.21|4758.21|0
1599809100000|2020-09-11 07:25:00|4765.19|4765.19|4764.16|4764.16|4773.98|4773.98|4764.16|4764.16|0
1599809400000|2020-09-11 07:30:00|4763.89|4763.89|4750.63|4750.63|4766.45|4766.45|4750.63|4750.63|0
1599809700000|2020-09-11 07:35:00|4750.76|4750.76|4740.98|4740.98|4751.26|4751.26|4737.4|4737.4|0
1599810000000|2020-09-11 07:40:00|4741.67|4741.67|4739.97|4739.97|4745.1|4745.1|4738.23|4738.23|0
1599810300000|2020-09-11 07:45:00|4740.37|4740.37|4743.55|4743.55|4746.03|4746.03|4739.63|4739.63|0
1599810600000|2020-09-11 07:50:00|4743.38|4743.38|4751.32|4751.32|4752.11|4752.11|4742.27|4742.27|0
1599810900000|2020-09-11 07:55:00|4751.05|4751.05|4744.83|4744.83|4751.05|4751.05|4744.83|4744.83|0
1599811200000|2020-09-11 08:00:00|4744.14|4744.14|4758.91|4758.91|4758.91|4758.91|4744.14|4744.14|0
1599811500000|2020-09-11 08:05:00|4758.65|4758.65|4759.29|4759.29|4763.87|4763.87|4753.55|4753.55|0
1599811800000|2020-09-11 08:10:00|4759.97|4759.97|4757.76|4757.76|4761.36|4761.36|4757.11|4757.11|0
1599812100000|2020-09-11 08:15:00|4757.08|4757.08|4764.05|4764.05|4764.05|4764.05|4757.08|4757.08|0
1599812400000|2020-09-11 08:20:00|4764.16|4764.16|4764.22|4764.22|4764.22|4764.22|4760.65|4760.65|0
1599812700000|2020-09-11 08:25:00|4764.16|4764.16|4757.04|4757.04|4764.49|4764.49|4756.97|4756.97|0
1599813000000|2020-09-11 08:30:00|4757.31|4757.31|4752.82|4752.82|4757.31|4757.31|4749.69|4749.69|0
1599813300000|2020-09-11 08:35:00|4754.67|4754.67|4754|4754|4758.5|4758.5|4754|4754|0
1599813600000|2020-09-11 08:40:00|4753.6|4753.6|4749.16|4749.16|4753.6|4753.6|4748.48|4748.48|0
1599813900000|2020-09-11 08:45:00|4747.79|4747.79|4743.1|4743.1|4748.48|4748.48|4742.83|4742.83|0
1599814200000|2020-09-11 08:50:00|4745.16|4745.16|4747.52|4747.52|4748.72|4748.72|4744.13|4744.13|0
1599814500000|2020-09-11 08:55:00|4746.83|4746.83|4746.25|4746.25|4746.83|4746.83|4743.21|4743.21|0
1599814800000|2020-09-11 09:00:00|4746.52|4746.52|4747.17|4747.17|4747.17|4747.17|4742.81|4742.81|0
1599815100000|2020-09-11 09:05:00|4747.86|4747.86|4751.32|4751.32|4755.04|4755.04|4747.86|4747.86|0
1599815400000|2020-09-11 09:10:00|4752.7|4752.7|4758.47|4758.47|4758.47|4758.47|4750.41|4750.41|0
1599815700000|2020-09-11 09:15:00|4757.78|4757.78|4755.79|4755.79|4757.78|4757.78|4751.61|4751.61|0
1599816000000|2020-09-11 09:20:00|4756.48|4756.48|4759.18|4759.18|4760.23|4760.23|4755.44|4755.44|0
1599816300000|2020-09-11 09:25:00|4758.9|4758.9|4757.69|4757.69|4758.9|4758.9|4755.41|4755.41|0
1599816600000|2020-09-11 09:30:00|4757.86|4757.86|4758.3|4758.3|4758.3|4758.3|4752.9|4752.9|0
1599816900000|2020-09-11 09:35:00|4758.44|4758.44|4760.09|4760.09|4760.53|4760.53|4757.61|4757.61|0
1599817200000|2020-09-11 09:40:00|4760.2|4760.2|4757.62|4757.62|4761.58|4761.58|4757.62|4757.62|0
1599817500000|2020-09-11 09:45:00|4756.93|4756.93|4753.61|4753.61|4756.93|4756.93|4753.61|4753.61|0
1599817800000|2020-09-11 09:50:00|4753.55|4753.55|4754.65|4754.65|4755.34|4755.34|4752.54|4752.54|0
1599818100000|2020-09-11 09:55:00|4754.71|4754.71|4756.37|4756.37|4756.6|4756.6|4753.57|4753.57|0
1599818400000|2020-09-11 10:00:00|4756.43|4756.43|4756.27|4756.27|4759.7|4759.7|4755.23|4755.23|0
1599818700000|2020-09-11 10:05:00|4756.96|4756.96|4755.99|4755.99|4758.22|4758.22|4755.99|4755.99|0
1599819000000|2020-09-11 10:10:00|4756.34|4756.34|4752.47|4752.47|4756.45|4756.45|4752.47|4752.47|0
1599819300000|2020-09-11 10:15:00|4751.78|4751.78|4753.16|4753.16|4753.16|4753.16|4750.01|4750.01|0
1599819600000|2020-09-11 10:20:00|4753.36|4753.36|4761.04|4761.04|4761.04|4761.04|4753.36|4753.36|0
1599819900000|2020-09-11 10:25:00|4761.21|4761.21|4762.11|4762.11|4765.31|4765.31|4761.21|4761.21|0
1599820200000|2020-09-11 10:30:00|4761.93|4761.93|4760.72|4760.72|4761.93|4761.93|4759.32|4759.32|0
1599820500000|2020-09-11 10:35:00|4760.03|4760.03|4766.39|4766.39|4767.76|4767.76|4760.03|4760.03|0
1599820800000|2020-09-11 10:40:00|4766.5|4766.5|4769.28|4769.28|4769.28|4769.28|4765.42|4765.42|0
1599821100000|2020-09-11 10:45:00|4769.97|4769.97|4769.56|4769.56|4773.8|4773.8|4769.15|4769.15|0
1599821400000|2020-09-11 10:50:00|4769.79|4769.79|4767.88|4767.88|4770.47|4770.47|4767.88|4767.88|0
1599821700000|2020-09-11 10:55:00|4767.77|4767.77|4766.38|4766.38|4767.94|4767.94|4764.66|4764.66|0
1599822000000|2020-09-11 11:00:00|4766.65|4766.65|4763.56|4763.56|4768.96|4768.96|4763.56|4763.56|0
1599822300000|2020-09-11 11:05:00|4764.38|4764.38|4763.36|4763.36|4766.27|4766.27|4762.96|4762.96|0
1599822600000|2020-09-11 11:10:00|4763.23|4763.23|4762.5|4762.5|4764.14|4764.14|4760.27|4760.27|0
1599822900000|2020-09-11 11:15:00|4763.19|4763.19|4764.28|4764.28|4764.97|4764.97|4762.75|4762.75|0
1599823200000|2020-09-11 11:20:00|4765.1|4765.1|4760.9|4760.9|4765.1|4765.1|4760.9|4760.9|0
1599823500000|2020-09-11 11:25:00|4761.03|4761.03|4757.16|4757.16|4761.03|4761.03|4757.1|4757.1|0
1599823800000|2020-09-11 11:30:00|4756.89|4756.89|4758.82|4758.82|4759.28|4759.28|4756.65|4756.65|0
1599824100000|2020-09-11 11:35:00|4760.2|4760.2|4761.06|4761.06|4761.71|4761.71|4760.2|4760.2|0
1599824400000|2020-09-11 11:40:00|4761.19|4761.19|4770.42|4770.42|4770.42|4770.42|4761.19|4761.19|0
1599824700000|2020-09-11 11:45:00|4771.11|4771.11|4776.51|4776.51|4777.2|4777.2|4771.06|4771.06|0
1599825000000|2020-09-11 11:50:00|4775.82|4775.82|4771.29|4771.29|4775.82|4775.82|4762.56|4762.56|0
1599825300000|2020-09-11 11:55:00|4770.61|4770.61|4770.7|4770.7|4772.77|4772.77|4770.61|4770.61|0
1599825600000|2020-09-11 12:00:00|4770.47|4770.47|4770.81|4770.81|4773.88|4773.88|4770.12|4770.12|0
1599825900000|2020-09-11 12:05:00|4770.87|4770.87|4776.76|4776.76|4776.76|4776.76|4770.87|4770.87|0
1599826200000|2020-09-11 12:10:00|4777.03|4777.03|4781.12|4781.12|4782.49|4782.49|4775.13|4775.13|0
1599826500000|2020-09-11 12:15:00|4781.8|4781.8|4781.02|4781.02|4783.39|4783.39|4779.82|4779.82|0
1599826800000|2020-09-11 12:20:00|4781.26|4781.26|4779.93|4779.93|4781.64|4781.64|4779.01|4779.01|0
1599827100000|2020-09-11 12:25:00|4779.24|4779.24|4779.32|4779.32|4780.06|4780.06|4779.14|4779.14|0
1599827400000|2020-09-11 12:30:00|4779.09|4779.09|4777.99|4777.99|4779.78|4779.78|4776.52|4776.52|0
1599827700000|2020-09-11 12:35:00|4777.82|4777.82|4783.28|4783.28|4783.57|4783.57|4777.48|4777.48|0
1599828000000|2020-09-11 12:40:00|4782.46|4782.46|4783.58|4783.58|4786.32|4786.32|4781.5|4781.5|0
1599828300000|2020-09-11 12:45:00|4782.89|4782.89|4778.6|4778.6|4782.89|4782.89|4778.58|4778.58|0
1599828600000|2020-09-11 12:50:00|4776.53|4776.53|4778.7|4778.7|4778.83|4778.83|4775.85|4775.85|0
1599828900000|2020-09-11 12:55:00|4778.93|4778.93|4781.29|4781.29|4782.13|4782.13|4778.76|4778.76|0
1599829200000|2020-09-11 13:00:00|4781.42|4781.42|4776.82|4776.82|4781.42|4781.42|4776.82|4776.82|0
1599829500000|2020-09-11 13:05:00|4776.96|4776.96|4778.96|4778.96|4779.17|4779.17|4776.9|4776.9|0
1599829800000|2020-09-11 13:10:00|4779.19|4779.19|4783.69|4783.69|4783.69|4783.69|4779.19|4779.19|0
1599830100000|2020-09-11 13:15:00|4783|4783|4787.51|4787.51|4788.76|4788.76|4783|4783|0
1599830400000|2020-09-11 13:20:00|4786.82|4786.82|4781.95|4781.95|4787.05|4787.05|4781.95|4781.95|0
1599830700000|2020-09-11 13:25:00|4782|4782|4773.6|4773.6|4782|4782|4773.6|4773.6|0
1599831000000|2020-09-11 13:30:00|4773.33|4773.33|4765.44|4765.44|4773.97|4773.97|4764.44|4764.44|0
1599831300000|2020-09-11 13:35:00|4765.2|4765.2|4758.54|4758.54|4765.44|4765.44|4753.43|4753.43|0
1599831600000|2020-09-11 13:40:00|4758.31|4758.31|4761.6|4761.6|4762.71|4762.71|4754.86|4754.86|0
1599831900000|2020-09-11 13:45:00|4760.23|4760.23|4759.27|4759.27|4763.03|4763.03|4755.56|4755.56|0
1599832200000|2020-09-11 13:50:00|4759.21|4759.21|4754.74|4754.74|4759.48|4759.48|4754.74|4754.74|0
1599832500000|2020-09-11 13:55:00|4754.53|4754.53|4749.21|4749.21|4754.53|4754.53|4746.83|4746.83|0
1599832800000|2020-09-11 14:00:00|4748.52|4748.52|4752.84|4752.84|4754.1|4754.1|4745.05|4745.05|0
1599833100000|2020-09-11 14:05:00|4752.6|4752.6|4743.3|4743.3|4755.05|4755.05|4743.3|4743.3|0
1599833400000|2020-09-11 14:10:00|4743.07|4743.07|4739.55|4739.55|4743.18|4743.18|4735.18|4735.18|0
1599833700000|2020-09-11 14:15:00|4738.18|4738.18|4741.05|4741.05|4742.21|4742.21|4737.72|4737.72|0
1599834000000|2020-09-11 14:20:00|4739.54|4739.54|4738.62|4738.62|4739.54|4739.54|4734.99|4734.99|0
1599834300000|2020-09-11 14:25:00|4737.93|4737.93|4741.15|4741.15|4743.54|4743.54|4737.34|4737.34|0
1599834600000|2020-09-11 14:30:00|4742.52|4742.52|4738.89|4738.89|4744.95|4744.95|4738.89|4738.89|0
1599834900000|2020-09-11 14:35:00|4737.51|4737.51|4739.2|4739.2|4739.66|4739.66|4735.97|4735.97|0
1599835200000|2020-09-11 14:40:00|4740.57|4740.57|4743.66|4743.66|4746.22|4746.22|4740.2|4740.2|0
1599835500000|2020-09-11 14:45:00|4744.35|4744.35|4739.42|4739.42|4744.63|4744.63|4738.57|4738.57|0
1599835800000|2020-09-11 14:50:00|4739.14|4739.14|4749.48|4749.48|4752.23|4752.23|4739.14|4739.14|0
1599836100000|2020-09-11 14:55:00|4750.86|4750.86|4747.5|4747.5|4753.87|4753.87|4747.5|4747.5|0
1599836400000|2020-09-11 15:00:00|4746.82|4746.82|4751.48|4751.48|4753.63|4753.63|4746.15|4746.15|0
1599836700000|2020-09-11 15:05:00|4751.61|4751.61|4757.02|4757.02|4757.08|4757.08|4750.23|4750.23|0
1599837000000|2020-09-11 15:10:00|4756.34|4756.34|4748.89|4748.89|4757.02|4757.02|4748.89|4748.89|0
1599837300000|2020-09-11 15:15:00|4748.69|4748.69|4758.45|4758.45|4760.3|4760.3|4748.57|4748.57|0
1599837600000|2020-09-11 15:20:00|4758.56|4758.56|4759.77|4759.77|4762.62|4762.62|4754.79|4754.79|0
1599837900000|2020-09-11 15:25:00|4760.46|4760.46|4755.57|4755.57|4761.49|4761.49|4755.57|4755.57|0
1600067700000|2020-09-14 07:15:00|4757.45|4757.45|4765.31|4765.31|4766.82|4766.82|4754.85|4754.85|0
1600068000000|2020-09-14 07:20:00|4765.59|4765.59|4768.82|4768.82|4771.78|4771.78|4765.59|4765.59|0
1600068300000|2020-09-14 07:25:00|4768.13|4768.13|4759.08|4759.08|4770.4|4770.4|4759.08|4759.08|0
1600068600000|2020-09-14 07:30:00|4758.87|4758.87|4754.1|4754.1|4758.87|4758.87|4753.73|4753.73|0
1600068900000|2020-09-14 07:35:00|4754.34|4754.34|4756.24|4756.24|4756.24|4756.24|4751.71|4751.71|0
1600069200000|2020-09-14 07:40:00|4756.11|4756.11|4760.06|4760.06|4760.1|4760.1|4753.77|4753.77|0
1600069500000|2020-09-14 07:45:00|4761.44|4761.44|4760.19|4760.19|4761.57|4761.57|4758|4758|0
1600069800000|2020-09-14 07:50:00|4760.46|4760.46|4753.98|4753.98|4760.59|4760.59|4753.98|4753.98|0
1600070100000|2020-09-14 07:55:00|4753.44|4753.44|4748.45|4748.45|4754.02|4754.02|4748.45|4748.45|0
1600070400000|2020-09-14 08:00:00|4749.14|4749.14|4752.28|4752.28|4752.52|4752.52|4745.27|4745.27|0
1600070700000|2020-09-14 08:05:00|4750.91|4750.91|4747.99|4747.99|4752.26|4752.26|4747.71|4747.71|0
1600071000000|2020-09-14 08:10:00|4747.33|4747.33|4743.49|4743.49|4747.33|4747.33|4742.82|4742.82|0
1600071300000|2020-09-14 08:15:00|4743.36|4743.36|4741.79|4741.79|4744.47|4744.47|4736.77|4736.77|0
1600071600000|2020-09-14 08:20:00|4742.47|4742.47|4743.73|4743.73|4745.31|4745.31|4740.41|4740.41|0
1600071900000|2020-09-14 08:25:00|4744|4744|4750.08|4750.08|4750.08|4750.08|4744|4744|0
1600072200000|2020-09-14 08:30:00|4750.6|4750.6|4743.33|4743.33|4752.13|4752.13|4743.33|4743.33|0
1600072500000|2020-09-14 08:35:00|4743.6|4743.6|4746.92|4746.92|4746.92|4746.92|4743.6|4743.6|0
1600072800000|2020-09-14 08:40:00|4746.23|4746.23|4748.25|4748.25|4748.36|4748.36|4744.77|4744.77|0
1600073100000|2020-09-14 08:45:00|4748.38|4748.38|4748.39|4748.39|4748.39|4748.39|4746.51|4746.51|0
1600073400000|2020-09-14 08:50:00|4749.02|4749.02|4743.1|4743.1|4749.02|4749.02|4743.1|4743.1|0
1600073700000|2020-09-14 08:55:00|4743.36|4743.36|4744.91|4744.91|4744.91|4744.91|4743.36|4743.36|0
1600074000000|2020-09-14 09:00:00|4745.08|4745.08|4740.32|4740.32|4745.19|4745.19|4740.32|4740.32|0
1600074300000|2020-09-14 09:05:00|4740.53|4740.53|4739.13|4739.13|4741.17|4741.17|4739.13|4739.13|0
1600074600000|2020-09-14 09:10:00|4738.86|4738.86|4735.7|4735.7|4738.86|4738.86|4735.23|4735.23|0
1600074900000|2020-09-14 09:15:00|4734.32|4734.32|4745.46|4745.46|4746.09|4746.09|4734.32|4734.32|0
1600075200000|2020-09-14 09:20:00|4745.58|4745.58|4751.63|4751.63|4751.69|4751.69|4745.23|4745.23|0
1600075500000|2020-09-14 09:25:00|4750.94|4750.94|4753.78|4753.78|4754.93|4754.93|4750.94|4750.94|0
1600075800000|2020-09-14 09:30:00|4753.57|4753.57|4750.36|4750.36|4754.03|4754.03|4750.36|4750.36|0
1600076100000|2020-09-14 09:35:00|4750.71|4750.71|4744.21|4744.21|4750.71|4750.71|4744.21|4744.21|0
1600076400000|2020-09-14 09:40:00|4744.15|4744.15|4741.07|4741.07|4744.15|4744.15|4739.17|4739.17|0
1600076700000|2020-09-14 09:45:00|4740.83|4740.83|4743.45|4743.45|4743.45|4743.45|4739.94|4739.94|0
1600077000000|2020-09-14 09:50:00|4742.77|4742.77|4742.06|4742.06|4743.17|4743.17|4740.86|4740.86|0
1600077300000|2020-09-14 09:55:00|4742.27|4742.27|4741.43|4741.43|4742.38|4742.38|4741.43|4741.43|0
1600077600000|2020-09-14 10:00:00|4741.38|4741.38|4734.15|4734.15|4741.38|4741.38|4734.15|4734.15|0
1600077900000|2020-09-14 10:05:00|4733.92|4733.92|4735.25|4735.25|4738.56|4738.56|4733.92|4733.92|0
1600078200000|2020-09-14 10:10:00|4734.56|4734.56|4730.34|4730.34|4734.63|4734.63|4730.2|4730.2|0
1600078500000|2020-09-14 10:15:00|4730.61|4730.61|4734.08|4734.08|4734.08|4734.08|4730.19|4730.19|0
1600078800000|2020-09-14 10:20:00|4734.32|4734.32|4734.14|4734.14|4734.55|4734.55|4732.72|4732.72|0
1600079100000|2020-09-14 10:25:00|4732.56|4732.56|4737.13|4737.13|4737.13|4737.13|4732.56|4732.56|0
1600079400000|2020-09-14 10:30:00|4736.44|4736.44|4737.18|4737.18|4737.69|4737.69|4735.07|4735.07|0
1600079700000|2020-09-14 10:35:00|4736.97|4736.97|4736.47|4736.47|4738.69|4738.69|4735.55|4735.55|0
1600080000000|2020-09-14 10:40:00|4736.42|4736.42|4735.25|4735.25|4736.42|4736.42|4734.89|4734.89|0
1600080300000|2020-09-14 10:45:00|4735.37|4735.37|4732.54|4732.54|4735.37|4735.37|4731.57|4731.57|0
1600080600000|2020-09-14 10:50:00|4732.37|4732.37|4732.38|4732.38|4732.38|4732.38|4730.27|4730.27|0
1600080900000|2020-09-14 10:55:00|4731.97|4731.97|4739.87|4739.87|4739.87|4739.87|4730.93|4730.93|0
1600081200000|2020-09-14 11:00:00|4740.08|4740.08|4738.85|4738.85|4740.96|4740.96|4738.06|4738.06|0
1600081500000|2020-09-14 11:05:00|4739.02|4739.02|4736.54|4736.54|4740.39|4740.39|4736.54|4736.54|0
1600081800000|2020-09-14 11:10:00|4734.47|4734.47|4730.56|4730.56|4734.47|4734.47|4728.14|4728.14|0
1600082100000|2020-09-14 11:15:00|4731.24|4731.24|4735.28|4735.28|4735.42|4735.42|4731.24|4731.24|0
1600082400000|2020-09-14 11:20:00|4735.17|4735.17|4737.53|4737.53|4737.53|4737.53|4733.25|4733.25|0
1600082700000|2020-09-14 11:25:00|4737.36|4737.36|4735.83|4735.83|4737.89|4737.89|4735.02|4735.02|0
1600083000000|2020-09-14 11:30:00|4735.56|4735.56|4735.1|4735.1|4735.68|4735.68|4730.48|4730.48|0
1600083300000|2020-09-14 11:35:00|4734.83|4734.83|4729.46|4729.46|4734.83|4734.83|4729.07|4729.07|0
1600083600000|2020-09-14 11:40:00|4729.32|4729.32|4732.02|4732.02|4733.02|4733.02|4729.12|4729.12|0
1600083900000|2020-09-14 11:45:00|4732.15|4732.15|4731.42|4731.42|4733.79|4733.79|4731.42|4731.42|0
1600084200000|2020-09-14 11:50:00|4731.56|4731.56|4734.35|4734.35|4735.04|4735.04|4731.09|4731.09|0
1600084500000|2020-09-14 11:55:00|4735.04|4735.04|4731.34|4731.34|4735.04|4735.04|4731.34|4731.34|0
1600084800000|2020-09-14 12:00:00|4732.02|4732.02|4736.07|4736.07|4736.93|4736.93|4732.02|4732.02|0
1600085100000|2020-09-14 12:05:00|4736.13|4736.13|4734.91|4734.91|4736.13|4736.13|4734.22|4734.22|0
1600085400000|2020-09-14 12:10:00|4735.12|4735.12|4735.52|4735.52|4736.13|4736.13|4735.12|4735.12|0
1600085700000|2020-09-14 12:15:00|4735.69|4735.69|4744.5|4744.5|4744.5|4744.5|4734.74|4734.74|0
1600086000000|2020-09-14 12:20:00|4745.18|4745.18|4748.73|4748.73|4748.73|4748.73|4744.46|4744.46|0
1600086300000|2020-09-14 12:25:00|4748.04|4748.04|4746.04|4746.04|4748.08|4748.08|4744.71|4744.71|0
1600086600000|2020-09-14 12:30:00|4745.87|4745.87|4742.41|4742.41|4746.21|4746.21|4742.41|4742.41|0
1600086900000|2020-09-14 12:35:00|4742.61|4742.61|4747.36|4747.36|4748.73|4748.73|4742.56|4742.56|0
1600087200000|2020-09-14 12:40:00|4748.73|4748.73|4750.15|4750.15|4750.15|4750.15|4748.73|4748.73|0
1600087500000|2020-09-14 12:45:00|4750.09|4750.09|4755.5|4755.5|4755.8|4755.8|4750.09|4750.09|0
1600087800000|2020-09-14 12:50:00|4756.19|4756.19|4758.4|4758.4|4759.09|4759.09|4755.54|4755.54|0
1600088100000|2020-09-14 12:55:00|4759.09|4759.09|4766.5|4766.5|4767.19|4767.19|4759.09|4759.09|0
1600088400000|2020-09-14 13:00:00|4766.9|4766.9|4765.25|4765.25|4768.12|4768.12|4765.25|4765.25|0
1600088700000|2020-09-14 13:05:00|4765.11|4765.11|4759.27|4759.27|4765.11|4765.11|4758.55|4758.55|0
1600089000000|2020-09-14 13:10:00|4759.21|4759.21|4764.37|4764.37|4764.5|4764.5|4758.47|4758.47|0
1600089300000|2020-09-14 13:15:00|4764.5|4764.5|4758.73|4758.73|4765.88|4765.88|4758.59|4758.59|0
1600089600000|2020-09-14 13:20:00|4758.61|4758.61|4755.6|4755.6|4758.88|4758.88|4753.97|4753.97|0
1600089900000|2020-09-14 13:25:00|4756.28|4756.28|4752.38|4752.38|4756.49|4756.49|4751.01|4751.01|0
1600090200000|2020-09-14 13:30:00|4752.33|4752.33|4742.95|4742.95|4752.33|4752.33|4742.95|4742.95|0
1600090500000|2020-09-14 13:35:00|4743.13|4743.13|4744.19|4744.19|4744.88|4744.88|4742.64|4742.64|0
1600090800000|2020-09-14 13:40:00|4744.42|4744.42|4741.92|4741.92|4749.04|4749.04|4741.71|4741.71|0
1600091100000|2020-09-14 13:45:00|4741.71|4741.71|4743.9|4743.9|4744.58|4744.58|4740.8|4740.8|0
1600091400000|2020-09-14 13:50:00|4743.76|4743.76|4737.96|4737.96|4743.99|4743.99|4737.96|4737.96|0
1600091700000|2020-09-14 13:55:00|4738.13|4738.13|4732.91|4732.91|4741.38|4741.38|4732.91|4732.91|0
1600092000000|2020-09-14 14:00:00|4732.68|4732.68|4735.9|4735.9|4736.11|4736.11|4731.82|4731.82|0
1600092300000|2020-09-14 14:05:00|4736.04|4736.04|4735.38|4735.38|4738.31|4738.31|4735.38|4735.38|0
1600092600000|2020-09-14 14:10:00|4735.33|4735.33|4732.43|4732.43|4735.33|4735.33|4731.34|4731.34|0
1600092900000|2020-09-14 14:15:00|4732.56|4732.56|4730.33|4730.33|4733.99|4733.99|4730.33|4730.33|0
1600093200000|2020-09-14 14:20:00|4730.56|4730.56|4734.15|4734.15|4736.33|4736.33|4730.56|4730.56|0
1600093500000|2020-09-14 14:25:00|4734.84|4734.84|4736.18|4736.18|4736.73|4736.73|4734.59|4734.59|0
1600093800000|2020-09-14 14:30:00|4736.86|4736.86|4738.51|4738.51|4739.19|4739.19|4736.86|4736.86|0
1600094100000|2020-09-14 14:35:00|4739.43|4739.43|4739.37|4739.37|4741.11|4741.11|4738.05|4738.05|0
1600094400000|2020-09-14 14:40:00|4740.37|4740.37|4739.02|4739.02|4742.55|4742.55|4736.68|4736.68|0
1600094700000|2020-09-14 14:45:00|4739.15|4739.15|4741.24|4741.24|4741.24|4741.24|4738.92|4738.92|0
1600095000000|2020-09-14 14:50:00|4741.48|4741.48|4733.22|4733.22|4741.48|4741.48|4733.22|4733.22|0
1600095300000|2020-09-14 14:55:00|4733.09|4733.09|4730.15|4730.15|4733.35|4733.35|4729.75|4729.75|0
1600095600000|2020-09-14 15:00:00|4729.88|4729.88|4729.99|4729.99|4731.36|4731.36|4724.84|4724.84|0
1600095900000|2020-09-14 15:05:00|4729.31|4729.31|4725.76|4725.76|4729.74|4729.74|4724.75|4724.75|0
1600096200000|2020-09-14 15:10:00|4727.51|4727.51|4728.18|4728.18|4728.87|4728.87|4723.27|4723.27|0
1600096500000|2020-09-14 15:15:00|4728.32|4728.32|4731.38|4731.38|4734.64|4734.64|4728.26|4728.26|0
1600096800000|2020-09-14 15:20:00|4731.24|4731.24|4732.86|4732.86|4733.7|4733.7|4731.24|4731.24|0
1600097100000|2020-09-14 15:25:00|4732.66|4732.66|4735.77|4735.77|4737.14|4737.14|4732.56|4732.56|0
1600154100000|2020-09-15 07:15:00|4719.01|4719.01|4732.56|4732.56|4736.47|4736.47|4719.01|4719.01|0
1600154400000|2020-09-15 07:20:00|4732.8|4732.8|4730.46|4730.46|4737.67|4737.67|4730.23|4730.23|0
1600154700000|2020-09-15 07:25:00|4728.4|4728.4|4726|4726|4731.74|4731.74|4724.69|4724.69|0
1600155000000|2020-09-15 07:30:00|4725.54|4725.54|4718.55|4718.55|4725.54|4725.54|4716.49|4716.49|0
1600155300000|2020-09-15 07:35:00|4718.35|4718.35|4720.5|4720.5|4724.38|4724.38|4718.35|4718.35|0
1600155600000|2020-09-15 07:40:00|4721.19|4721.19|4724.03|4724.03|4725.01|4725.01|4720.84|4720.84|0
1600155900000|2020-09-15 07:45:00|4725.09|4725.09|4725.7|4725.7|4727.11|4727.11|4724.55|4724.55|0
1600156200000|2020-09-15 07:50:00|4725.18|4725.18|4724.64|4724.64|4725.33|4725.33|4723.35|4723.35|0
1600156500000|2020-09-15 07:55:00|4724.51|4724.51|4719.82|4719.82|4724.51|4724.51|4719.82|4719.82|0
1600156800000|2020-09-15 08:00:00|4720.29|4720.29|4722.95|4722.95|4722.95|4722.95|4720.29|4720.29|0
1600157100000|2020-09-15 08:05:00|4720.89|4720.89|4722.42|4722.42|4722.42|4722.42|4720.22|4720.22|0
1600157400000|2020-09-15 08:10:00|4723.05|4723.05|4721.24|4721.24|4724.78|4724.78|4721.11|4721.11|0
1600157700000|2020-09-15 08:15:00|4721.11|4721.11|4725.82|4725.82|4725.82|4725.82|4721.11|4721.11|0
1600158000000|2020-09-15 08:20:00|4726.22|4726.22|4730.97|4730.97|4734.06|4734.06|4724.85|4724.85|0
1600158300000|2020-09-15 08:25:00|4731.08|4731.08|4724.12|4724.12|4733.51|4733.51|4724.12|4724.12|0
1600158600000|2020-09-15 08:30:00|4723.44|4723.44|4726.66|4726.66|4730.15|4730.15|4720.4|4720.4|0
1600158900000|2020-09-15 08:35:00|4726.55|4726.55|4740.16|4740.16|4741.42|4741.42|4725.86|4725.86|0
1600159200000|2020-09-15 08:40:00|4740.37|4740.37|4744.34|4744.34|4745.95|4745.95|4740.37|4740.37|0
1600159500000|2020-09-15 08:45:00|4745.03|4745.03|4746.42|4746.42|4747.11|4747.11|4741.86|4741.86|0
1600159800000|2020-09-15 08:50:00|4747.11|4747.11|4743.99|4743.99|4747.92|4747.92|4743.99|4743.99|0
1600160100000|2020-09-15 08:55:00|4743.78|4743.78|4741.39|4741.39|4745.92|4745.92|4741.39|4741.39|0
1600160400000|2020-09-15 09:00:00|4741.05|4741.05|4747.19|4747.19|4747.19|4747.19|4740.48|4740.48|0
1600160700000|2020-09-15 09:05:00|4747.59|4747.59|4744.69|4744.69|4748.19|4748.19|4742.07|4742.07|0
1600161000000|2020-09-15 09:10:00|4744.83|4744.83|4736.99|4736.99|4745|4745|4736.67|4736.67|0
1600161300000|2020-09-15 09:15:00|4737.13|4737.13|4737.14|4737.14|4737.54|4737.54|4734.82|4734.82|0
1600161600000|2020-09-15 09:20:00|4737.38|4737.38|4738.9|4738.9|4741.35|4741.35|4737.38|4737.38|0
1600161900000|2020-09-15 09:25:00|4738.7|4738.7|4743.58|4743.58|4746.31|4746.31|4738.7|4738.7|0
1600162200000|2020-09-15 09:30:00|4742.63|4742.63|4743.05|4743.05|4744.13|4744.13|4742.63|4742.63|0
1600162500000|2020-09-15 09:35:00|4742.91|4742.91|4745.93|4745.93|4745.93|4745.93|4741.27|4741.27|0
1600162800000|2020-09-15 09:40:00|4746.6|4746.6|4745.28|4745.28|4749.12|4749.12|4745.28|4745.28|0
1600163100000|2020-09-15 09:45:00|4744.59|4744.59|4740.41|4740.41|4744.59|4744.59|4739.25|4739.25|0
1600163400000|2020-09-15 09:50:00|4740|4740|4741.94|4741.94|4742.66|4742.66|4740|4740|0
1600163700000|2020-09-15 09:55:00|4741.25|4741.25|4742.57|4742.57|4742.57|4742.57|4740.68|4740.68|0
1600164000000|2020-09-15 10:00:00|4741.88|4741.88|4742.17|4742.17|4743.81|4743.81|4740.56|4740.56|0
1600164300000|2020-09-15 10:05:00|4742.3|4742.3|4738.93|4738.93|4742.51|4742.51|4738.81|4738.81|0
1600164600000|2020-09-15 10:10:00|4739.14|4739.14|4737.75|4737.75|4739.74|4739.74|4737.75|4737.75|0
1600164900000|2020-09-15 10:15:00|4736.38|4736.38|4740.4|4740.4|4740.4|4740.4|4736.01|4736.01|0
1600165200000|2020-09-15 10:20:00|4740.63|4740.63|4744.31|4744.31|4745.67|4745.67|4740.63|4740.63|0
1600165500000|2020-09-15 10:25:00|4744.43|4744.43|4742.98|4742.98|4744.43|4744.43|4742.69|4742.69|0
1600165800000|2020-09-15 10:30:00|4742.69|4742.69|4743.34|4743.34|4744.19|4744.19|4742.38|4742.38|0
1600166100000|2020-09-15 10:35:00|4743.47|4743.47|4743.73|4743.73|4744.17|4744.17|4742.21|4742.21|0
1600166400000|2020-09-15 10:40:00|4743.05|4743.05|4746.86|4746.86|4747.24|4747.24|4743.05|4743.05|0
1600166700000|2020-09-15 10:45:00|4746.59|4746.59|4750.99|4750.99|4750.99|4750.99|4745.77|4745.77|0
1600167000000|2020-09-15 10:50:00|4751.46|4751.46|4753.36|4753.36|4753.71|4753.71|4750.97|4750.97|0
1600167300000|2020-09-15 10:55:00|4753.22|4753.22|4752.5|4752.5|4754.83|4754.83|4751.38|4751.38|0
1600167600000|2020-09-15 11:00:00|4752.9|4752.9|4750.93|4750.93|4754.91|4754.91|4750.25|4750.25|0
1600167900000|2020-09-15 11:05:00|4751.07|4751.07|4749.81|4749.81|4751.07|4751.07|4749.62|4749.62|0
1600168200000|2020-09-15 11:10:00|4749.95|4749.95|4748.04|4748.04|4750.33|4750.33|4748.04|4748.04|0
1600168500000|2020-09-15 11:15:00|4748.28|4748.28|4748.72|4748.72|4749.83|4749.83|4747.51|4747.51|0
1600168800000|2020-09-15 11:20:00|4747.34|4747.34|4747.22|4747.22|4748.85|4748.85|4745.97|4745.97|0
1600169100000|2020-09-15 11:25:00|4747.11|4747.11|4747.1|4747.1|4748.61|4748.61|4746.83|4746.83|0
1600169400000|2020-09-15 11:30:00|4746.98|4746.98|4749.38|4749.38|4749.88|4749.88|4746.76|4746.76|0
1600169700000|2020-09-15 11:35:00|4749.24|4749.24|4749.8|4749.8|4749.99|4749.99|4748.94|4748.94|0
1600170000000|2020-09-15 11:40:00|4749.74|4749.74|4751.22|4751.22|4752.54|4752.54|4748.46|4748.46|0
1600170300000|2020-09-15 11:45:00|4751.45|4751.45|4754.17|4754.17|4754.17|4754.17|4751.45|4751.45|0
1600170600000|2020-09-15 11:50:00|4753.91|4753.91|4751.52|4751.52|4754.26|4754.26|4751.52|4751.52|0
1600170900000|2020-09-15 11:55:00|4751.46|4751.46|4751.2|4751.2|4751.68|4751.68|4751.06|4751.06|0
1600171200000|2020-09-15 12:00:00|4751.89|4751.89|4745.84|4745.84|4751.89|4751.89|4745.84|4745.84|0
1600171500000|2020-09-15 12:05:00|4745.78|4745.78|4746.79|4746.79|4746.79|4746.79|4743.97|4743.97|0
1600171800000|2020-09-15 12:10:00|4746.62|4746.62|4745.93|4745.93|4748.7|4748.7|4745.93|4745.93|0
1600172100000|2020-09-15 12:15:00|4746.62|4746.62|4744.6|4744.6|4747.44|4747.44|4744.6|4744.6|0
1600172400000|2020-09-15 12:20:00|4744.37|4744.37|4746.94|4746.94|4747.46|4747.46|4744.37|4744.37|0
1600172700000|2020-09-15 12:25:00|4747.17|4747.17|4743.73|4743.73|4747.17|4747.17|4743.6|4743.6|0
1600173000000|2020-09-15 12:30:00|4744.42|4744.42|4746.56|4746.56|4746.9|4746.9|4744.42|4744.42|0
1600173300000|2020-09-15 12:35:00|4746.45|4746.45|4748.53|4748.53|4749.16|4749.16|4746.33|4746.33|0
1600173600000|2020-09-15 12:40:00|4748.79|4748.79|4752.94|4752.94|4752.94|4752.94|4748.79|4748.79|0
1600173900000|2020-09-15 12:45:00|4753|4753|4750.6|4750.6|4753|4753|4749.48|4749.48|0
1600174200000|2020-09-15 12:50:00|4750.84|4750.84|4757.18|4757.18|4757.23|4757.23|4750.84|4750.84|0
1600174500000|2020-09-15 12:55:00|4758.55|4758.55|4756.5|4756.5|4758.76|4758.76|4753.46|4753.46|0
1600174800000|2020-09-15 13:00:00|4757.88|4757.88|4754.28|4754.28|4758.08|4758.08|4751.18|4751.18|0
1600175100000|2020-09-15 13:05:00|4754.22|4754.22|4753.2|4753.2|4754.22|4754.22|4750.36|4750.36|0
1600175400000|2020-09-15 13:10:00|4753.07|4753.07|4752.27|4752.27|4753.56|4753.56|4752|4752|0
1600175700000|2020-09-15 13:15:00|4752.04|4752.04|4751.75|4751.75|4752.04|4752.04|4747.77|4747.77|0
1600176000000|2020-09-15 13:20:00|4751.86|4751.86|4752.07|4752.07|4752.32|4752.32|4750.68|4750.68|0
1600176300000|2020-09-15 13:25:00|4751.84|4751.84|4751.42|4751.42|4754.59|4754.59|4750.73|4750.73|0
1600176600000|2020-09-15 13:30:00|4751.68|4751.68|4747.14|4747.14|4753.12|4753.12|4746.36|4746.36|0
1600176900000|2020-09-15 13:35:00|4747.08|4747.08|4749.3|4749.3|4750.81|4750.81|4746.83|4746.83|0
1600177200000|2020-09-15 13:40:00|4749.99|4749.99|4747.09|4747.09|4752.71|4752.71|4745.9|4745.9|0
1600177500000|2020-09-15 13:45:00|4746.4|4746.4|4745.86|4745.86|4748.6|4748.6|4744.49|4744.49|0
1600177800000|2020-09-15 13:50:00|4746.55|4746.55|4754.73|4754.73|4755.23|4755.23|4746.55|4746.55|0
1600178100000|2020-09-15 13:55:00|4755.42|4755.42|4754.63|4754.63|4758.8|4758.8|4754.63|4754.63|0
1600178400000|2020-09-15 14:00:00|4754.86|4754.86|4764.64|4764.64|4765.33|4765.33|4754.86|4754.86|0
1600178700000|2020-09-15 14:05:00|4764.7|4764.7|4767.28|4767.28|4768.81|4768.81|4764.31|4764.31|0
1600179000000|2020-09-15 14:10:00|4767.41|4767.41|4772.74|4772.74|4775.31|4775.31|4766.85|4766.85|0
1600179300000|2020-09-15 14:15:00|4772.27|4772.27|4773.25|4773.25|4773.25|4773.25|4769.1|4769.1|0
1600179600000|2020-09-15 14:20:00|4773.14|4773.14|4773.66|4773.66|4776|4776|4773.14|4773.14|0
1600179900000|2020-09-15 14:25:00|4773.53|4773.53|4774.98|4774.98|4775.86|4775.86|4772.07|4772.07|0
1600180200000|2020-09-15 14:30:00|4775.67|4775.67|4773.27|4773.27|4775.78|4775.78|4772.77|4772.77|0
1600180500000|2020-09-15 14:35:00|4773.96|4773.96|4774.23|4774.23|4775.33|4775.33|4773.27|4773.27|0
1600180800000|2020-09-15 14:40:00|4774.11|4774.11|4772.91|4772.91|4777.81|4777.81|4771.77|4771.77|0
1600181100000|2020-09-15 14:45:00|4773.6|4773.6|4782.38|4782.38|4782.71|4782.71|4773.12|4773.12|0
1600181400000|2020-09-15 14:50:00|4783.07|4783.07|4784.76|4784.76|4784.76|4784.76|4781.11|4781.11|0
1600181700000|2020-09-15 14:55:00|4784.89|4784.89|4785.64|4785.64|4788.83|4788.83|4784.21|4784.21|0
1600182000000|2020-09-15 15:00:00|4786.32|4786.32|4789.9|4789.9|4793.8|4793.8|4785.76|4785.76|0
1600182300000|2020-09-15 15:05:00|4789.84|4789.84|4792.7|4792.7|4795.7|4795.7|4789.42|4789.42|0
1600182600000|2020-09-15 15:10:00|4792.91|4792.91|4794.77|4794.77|4796.49|4796.49|4791.97|4791.97|0
1600182900000|2020-09-15 15:15:00|4794.9|4794.9|4789.1|4789.1|4795.59|4795.59|4789.1|4789.1|0
1600183200000|2020-09-15 15:20:00|4789.04|4789.04|4789.57|4789.57|4791.18|4791.18|4788.98|4788.98|0
1600183500000|2020-09-15 15:25:00|4789.51|4789.51|4792.4|4792.4|4793.38|4793.38|4787.61|4787.61|0
1600240500000|2020-09-16 07:15:00|4759.09|4759.09|4777.35|4777.35|4777.98|4777.98|4758.65|4758.65|0
1600240800000|2020-09-16 07:20:00|4778.72|4778.72|4782.76|4782.76|4783.45|4783.45|4773.78|4773.78|0
1600241100000|2020-09-16 07:25:00|4783.17|4783.17|4778.84|4778.84|4785.83|4785.83|4776.32|4776.32|0
1600241400000|2020-09-16 07:30:00|4778.15|4778.15|4775.51|4775.51|4779.52|4779.52|4773.97|4773.97|0
1600241700000|2020-09-16 07:35:00|4774.14|4774.14|4770.05|4770.05|4776.21|4776.21|4770.05|4770.05|0
1600242000000|2020-09-16 07:40:00|4769.64|4769.64|4770.74|4770.74|4773.49|4773.49|4769.64|4769.64|0
1600242300000|2020-09-16 07:45:00|4772.12|4772.12|4773.72|4773.72|4774.3|4774.3|4771.11|4771.11|0
1600242600000|2020-09-16 07:50:00|4773.95|4773.95|4777.59|4777.59|4777.59|4777.59|4773.64|4773.64|0
1600242900000|2020-09-16 07:55:00|4778.46|4778.46|4772.35|4772.35|4780.98|4780.98|4772.11|4772.11|0
1600243200000|2020-09-16 08:00:00|4771.78|4771.78|4771.33|4771.33|4772.89|4772.89|4768.99|4768.99|0
1600243500000|2020-09-16 08:05:00|4770.92|4770.92|4772.99|4772.99|4772.99|4772.99|4770.92|4770.92|0
1600243800000|2020-09-16 08:10:00|4772.93|4772.93|4773.03|4773.03|4773.71|4773.71|4770.6|4770.6|0
1600244100000|2020-09-16 08:15:00|4772.34|4772.34|4771.91|4771.91|4775.49|4775.49|4771.91|4771.91|0
1600244400000|2020-09-16 08:20:00|4771.22|4771.22|4766.93|4766.93|4772.03|4772.03|4765.56|4765.56|0
1600244700000|2020-09-16 08:25:00|4768.02|4768.02|4770.01|4770.01|4774.15|4774.15|4768.02|4768.02|0
1600245000000|2020-09-16 08:30:00|4769.89|4769.89|4772.18|4772.18|4773.56|4773.56|4768.29|4768.29|0
1600245300000|2020-09-16 08:35:00|4771.95|4771.95|4770.05|4770.05|4772.08|4772.08|4768.53|4768.53|0
1600245600000|2020-09-16 08:40:00|4770.28|4770.28|4767.76|4767.76|4770.83|4770.83|4767.76|4767.76|0
1600245900000|2020-09-16 08:45:00|4767.63|4767.63|4767.23|4767.23|4768.64|4768.64|4766.16|4766.16|0
1600246200000|2020-09-16 08:50:00|4763.1|4763.1|4758.1|4758.1|4763.1|4763.1|4757.96|4757.96|0
1600246500000|2020-09-16 08:55:00|4757.35|4757.35|4754.44|4754.44|4757.69|4757.69|4751.85|4751.85|0
1600246800000|2020-09-16 09:00:00|4754.7|4754.7|4768.25|4768.25|4768.52|4768.52|4754.57|4754.57|0
1600247100000|2020-09-16 09:05:00|4768.38|4768.38|4770.71|4770.71|4770.71|4770.71|4765.73|4765.73|0
1600247400000|2020-09-16 09:10:00|4771.17|4771.17|4772.67|4772.67|4773.35|4773.35|4770.2|4770.2|0
1600247700000|2020-09-16 09:15:00|4771.98|4771.98|4774.99|4774.99|4774.99|4774.99|4770.53|4770.53|0
1600248000000|2020-09-16 09:20:00|4774.17|4774.17|4771.42|4771.42|4774.17|4774.17|4771.14|4771.14|0
1600248300000|2020-09-16 09:25:00|4771.19|4771.19|4774.35|4774.35|4775.73|4775.73|4771.19|4771.19|0
1600248600000|2020-09-16 09:30:00|4774.76|4774.76|4777.72|4777.72|4779.42|4779.42|4774.59|4774.59|0
1600248900000|2020-09-16 09:35:00|4777.55|4777.55|4780.66|4780.66|4780.66|4780.66|4776.17|4776.17|0
1600249200000|2020-09-16 09:40:00|4780.79|4780.79|4776.59|4776.59|4782.21|4782.21|4776.18|4776.18|0
1600249500000|2020-09-16 09:45:00|4776.79|4776.79|4778.7|4778.7|4778.7|4778.7|4774.67|4774.67|0
1600249800000|2020-09-16 09:50:00|4778.93|4778.93|4777.45|4777.45|4779.62|4779.62|4776.83|4776.83|0
1600250100000|2020-09-16 09:55:00|4777.34|4777.34|4776.92|4776.92|4778.14|4778.14|4773.44|4773.44|0
1600250400000|2020-09-16 10:00:00|4778.3|4778.3|4776.58|4776.58|4778.3|4778.3|4774|4774|0
1600250700000|2020-09-16 10:05:00|4776.47|4776.47|4776.12|4776.12|4776.95|4776.95|4774.99|4774.99|0
1600251000000|2020-09-16 10:10:00|4776.06|4776.06|4774.28|4774.28|4776.94|4776.94|4774.28|4774.28|0
1600251300000|2020-09-16 10:15:00|4774.22|4774.22|4770.53|4770.53|4774.34|4774.34|4770.3|4770.3|0
1600251600000|2020-09-16 10:20:00|4770.13|4770.13|4768.8|4768.8|4770.13|4770.13|4767.04|4767.04|0
1600251900000|2020-09-16 10:25:00|4768.11|4768.11|4766.87|4766.87|4769.22|4769.22|4766.07|4766.07|0
1600252200000|2020-09-16 10:30:00|4766.74|4766.74|4764.5|4764.5|4767.01|4767.01|4764.5|4764.5|0
1600252500000|2020-09-16 10:35:00|4763.81|4763.81|4760.21|4760.21|4763.81|4763.81|4760.21|4760.21|0
1600252800000|2020-09-16 10:40:00|4759.87|4759.87|4760.27|4760.27|4760.75|4760.75|4759.87|4759.87|0
1600253100000|2020-09-16 10:45:00|4758.89|4758.89|4760.46|4760.46|4760.46|4760.46|4758.89|4758.89|0
1600253400000|2020-09-16 10:50:00|4760.32|4760.32|4763.26|4763.26|4763.77|4763.77|4759.48|4759.48|0
1600253700000|2020-09-16 10:55:00|4763.15|4763.15|4764.33|4764.33|4764.33|4764.33|4761.41|4761.41|0
1600254000000|2020-09-16 11:00:00|4764.04|4764.04|4763.85|4763.85|4766.3|4766.3|4763.64|4763.64|0
1600254300000|2020-09-16 11:05:00|4763.79|4763.79|4760.6|4760.6|4763.79|4763.79|4759.05|4759.05|0
1600254600000|2020-09-16 11:10:00|4760.49|4760.49|4762.04|4762.04|4762.04|4762.04|4760.37|4760.37|0
1600254900000|2020-09-16 11:15:00|4761.91|4761.91|4761|4761|4764.07|4764.07|4761|4761|0
1600255200000|2020-09-16 11:20:00|4760.89|4760.89|4759.88|4759.88|4760.89|4760.89|4758.5|4758.5|0
1600255500000|2020-09-16 11:25:00|4761.25|4761.25|4761.08|4761.08|4762.17|4762.17|4761.08|4761.08|0
1600255800000|2020-09-16 11:30:00|4760.95|4760.95|4763.99|4763.99|4767.89|4767.89|4760.68|4760.68|0
1600256100000|2020-09-16 11:35:00|4764.1|4764.1|4764.44|4764.44|4764.61|4764.61|4762.86|4762.86|0
1600256400000|2020-09-16 11:40:00|4764.18|4764.18|4758.59|4758.59|4764.18|4764.18|4757.81|4757.81|0
1600256700000|2020-09-16 11:45:00|4758.53|4758.53|4760.47|4760.47|4760.82|4760.82|4758.17|4758.17|0
1600257000000|2020-09-16 11:50:00|4760.53|4760.53|4759.46|4759.46|4760.53|4760.53|4758.41|4758.41|0
1600257300000|2020-09-16 11:55:00|4759.59|4759.59|4760.32|4760.32|4762.01|4762.01|4759.59|4759.59|0
1600257600000|2020-09-16 12:00:00|4760.27|4760.27|4758.96|4758.96|4760.27|4760.27|4758.96|4758.96|0
1600257900000|2020-09-16 12:05:00|4758.82|4758.82|4754.8|4754.8|4758.82|4758.82|4754.12|4754.12|0
1600258200000|2020-09-16 12:10:00|4755.07|4755.07|4754.19|4754.19|4756.07|4756.07|4753.93|4753.93|0
1600258500000|2020-09-16 12:15:00|4754.02|4754.02|4755.88|4755.88|4755.88|4755.88|4753.98|4753.98|0
1600258800000|2020-09-16 12:20:00|4756.01|4756.01|4759.31|4759.31|4760.55|4760.55|4756.01|4756.01|0
1600259100000|2020-09-16 12:25:00|4759.18|4759.18|4759.72|4759.72|4760.88|4760.88|4759.18|4759.18|0
1600259400000|2020-09-16 12:30:00|4759.55|4759.55|4754.6|4754.6|4759.61|4759.61|4754.6|4754.6|0
1600259700000|2020-09-16 12:35:00|4754.55|4754.55|4749.01|4749.01|4754.83|4754.83|4748.67|4748.67|0
1600260000000|2020-09-16 12:40:00|4749.7|4749.7|4747.9|4747.9|4749.96|4749.96|4743.11|4743.11|0
1600260300000|2020-09-16 12:45:00|4747.63|4747.63|4741.8|4741.8|4747.63|4747.63|4741.8|4741.8|0
1600260600000|2020-09-16 12:50:00|4741.93|4741.93|4747.06|4747.06|4747.61|4747.61|4741.93|4741.93|0
1600260900000|2020-09-16 12:55:00|4747.23|4747.23|4745.8|4745.8|4747.57|4747.57|4745.63|4745.63|0
1600261200000|2020-09-16 13:00:00|4745.6|4745.6|4739.73|4739.73|4745.6|4745.6|4738.91|4738.91|0
1600261500000|2020-09-16 13:05:00|4740.14|4740.14|4738.63|4738.63|4740.75|4740.75|4737.11|4737.11|0
1600261800000|2020-09-16 13:10:00|4738.5|4738.5|4739.47|4739.47|4739.99|4739.99|4735.88|4735.88|0
1600262100000|2020-09-16 13:15:00|4739.74|4739.74|4738.82|4738.82|4742.49|4742.49|4738.02|4738.02|0
1600262400000|2020-09-16 13:20:00|4738.13|4738.13|4733.62|4733.62|4738.13|4738.13|4733.62|4733.62|0
1600262700000|2020-09-16 13:25:00|4733.68|4733.68|4725.98|4725.98|4733.72|4733.72|4722.02|4722.02|0
1600263000000|2020-09-16 13:30:00|4724.61|4724.61|4727.61|4727.61|4727.95|4727.95|4721.86|4721.86|0
1600263300000|2020-09-16 13:35:00|4727.67|4727.67|4726.46|4726.46|4727.78|4727.78|4724|4724|0
1600263600000|2020-09-16 13:40:00|4727.15|4727.15|4722.89|4722.89|4727.15|4727.15|4722.89|4722.89|0
1600263900000|2020-09-16 13:45:00|4722.62|4722.62|4722.88|4722.88|4724|4724|4719.3|4719.3|0
1600264200000|2020-09-16 13:50:00|4723.7|4723.7|4724.92|4724.92|4728.07|4728.07|4723.01|4723.01|0
1600264500000|2020-09-16 13:55:00|4724.86|4724.86|4728.53|4728.53|4731.05|4731.05|4724.86|4724.86|0
1600264800000|2020-09-16 14:00:00|4728.58|4728.58|4732.34|4732.34|4733.67|4733.67|4728.58|4728.58|0
1600265100000|2020-09-16 14:05:00|4732.22|4732.22|4729.41|4729.41|4732.22|4732.22|4728.03|4728.03|0
1600265400000|2020-09-16 14:10:00|4729.29|4729.29|4730.16|4730.16|4731.43|4731.43|4729.09|4729.09|0
1600265700000|2020-09-16 14:15:00|4730.84|4730.84|4734.77|4734.77|4735.45|4735.45|4730.84|4730.84|0
1600266000000|2020-09-16 14:20:00|4734.63|4734.63|4732.49|4732.49|4734.63|4734.63|4730.15|4730.15|0
1600266300000|2020-09-16 14:25:00|4732.72|4732.72|4731.28|4731.28|4732.98|4732.98|4730.58|4730.58|0
1600266600000|2020-09-16 14:30:00|4731.41|4731.41|4731.62|4731.62|4733.34|4733.34|4730.9|4730.9|0
1600266900000|2020-09-16 14:35:00|4731.39|4731.39|4736.54|4736.54|4737.36|4737.36|4731.39|4731.39|0
1600267200000|2020-09-16 14:40:00|4736.65|4736.65|4734.58|4734.58|4736.94|4736.94|4734.31|4734.31|0
1600267500000|2020-09-16 14:45:00|4735.27|4735.27|4733.14|4733.14|4735.27|4735.27|4732.34|4732.34|0
1600267800000|2020-09-16 14:50:00|4733.83|4733.83|4730.22|4730.22|4735.89|4735.89|4730.22|4730.22|0
1600268100000|2020-09-16 14:55:00|4729.53|4729.53|4729.45|4729.45|4730.22|4730.22|4727.18|4727.18|0
1600268400000|2020-09-16 15:00:00|4729.68|4729.68|4727.96|4727.96|4729.68|4729.68|4726.07|4726.07|0
1600268700000|2020-09-16 15:05:00|4727.75|4727.75|4726.08|4726.08|4728.21|4728.21|4722.96|4722.96|0
1600269000000|2020-09-16 15:10:00|4725.39|4725.39|4728.64|4728.64|4729.42|4729.42|4724.57|4724.57|0
1600269300000|2020-09-16 15:15:00|4728.7|4728.7|4733.52|4733.52|4734.21|4734.21|4728.46|4728.46|0
1600269600000|2020-09-16 15:20:00|4733.64|4733.64|4740.77|4740.77|4740.77|4740.77|4733.01|4733.01|0
1600269900000|2020-09-16 15:25:00|4741.04|4741.04|4743.75|4743.75|4745.05|4745.05|4737.12|4737.12|0
1600326900000|2020-09-17 07:15:00|4698.84|4698.84|4699.21|4699.21|4701.18|4701.18|4697.2|4697.2|0
1600327200000|2020-09-17 07:20:00|4699.45|4699.45|4692.37|4692.37|4701.51|4701.51|4686.07|4686.07|0
1600327500000|2020-09-17 07:25:00|4691.75|4691.75|4693.47|4693.47|4693.47|4693.47|4689.3|4689.3|0
1600327800000|2020-09-17 07:30:00|4693.75|4693.75|4689.56|4689.56|4696.31|4696.31|4683.92|4683.92|0
1600328100000|2020-09-17 07:35:00|4689.69|4689.69|4690.16|4690.16|4690.88|4690.88|4681.91|4681.91|0
1600328400000|2020-09-17 07:40:00|4690.85|4690.85|4693.13|4693.13|4693.13|4693.13|4689.47|4689.47|0
1600328700000|2020-09-17 07:45:00|4691.76|4691.76|4694.41|4694.41|4694.81|4694.81|4689.71|4689.71|0
1600329000000|2020-09-17 07:50:00|4695.1|4695.1|4695.49|4695.49|4695.49|4695.49|4692.21|4692.21|0
1600329300000|2020-09-17 07:55:00|4694.11|4694.11|4699.83|4699.83|4703.75|4703.75|4693.56|4693.56|0
1600329600000|2020-09-17 08:00:00|4700.31|4700.31|4697.5|4697.5|4700.66|4700.66|4697.5|4697.5|0
1600329900000|2020-09-17 08:05:00|4696.99|4696.99|4691.14|4691.14|4696.99|4696.99|4690.51|4690.51|0
1600330200000|2020-09-17 08:10:00|4691.76|4691.76|4682.37|4682.37|4694.69|4694.69|4682.17|4682.17|0
1600330500000|2020-09-17 08:15:00|4682.14|4682.14|4685.77|4685.77|4685.77|4685.77|4680.65|4680.65|0
1600330800000|2020-09-17 08:20:00|4685.53|4685.53|4685.22|4685.22|4686.69|4686.69|4684.71|4684.71|0
1600331100000|2020-09-17 08:25:00|4685.35|4685.35|4685.73|4685.73|4688.57|4688.57|4684.46|4684.46|0
1600331400000|2020-09-17 08:30:00|4685.46|4685.46|4682.62|4682.62|4686.53|4686.53|4682.62|4682.62|0
1600331700000|2020-09-17 08:35:00|4683.31|4683.31|4684.2|4684.2|4684.47|4684.47|4683.01|4683.01|0
1600332000000|2020-09-17 08:40:00|4684.25|4684.25|4683.63|4683.63|4684.25|4684.25|4682.68|4682.68|0
1600332300000|2020-09-17 08:45:00|4683.77|4683.77|4676.98|4676.98|4683.77|4683.77|4676.98|4676.98|0
1600332600000|2020-09-17 08:50:00|4677.38|4677.38|4678.85|4678.85|4678.92|4678.92|4676.99|4676.99|0
1600332900000|2020-09-17 08:55:00|4678.71|4678.71|4680.93|4680.93|4680.93|4680.93|4678.58|4678.58|0
1600333200000|2020-09-17 09:00:00|4681.62|4681.62|4690.51|4690.51|4691.2|4691.2|4681.62|4681.62|0
1600333500000|2020-09-17 09:05:00|4690.78|4690.78|4687.48|4687.48|4692.46|4692.46|4687.48|4687.48|0
1600333800000|2020-09-17 09:10:00|4687.59|4687.59|4696.36|4696.36|4696.65|4696.65|4687.2|4687.2|0
1600334100000|2020-09-17 09:15:00|4696.8|4696.8|4693.48|4693.48|4697.48|4697.48|4693.48|4693.48|0
1600334400000|2020-09-17 09:20:00|4693.71|4693.71|4690.03|4690.03|4695.03|4695.03|4690.03|4690.03|0
1600334700000|2020-09-17 09:25:00|4690.72|4690.72|4686.85|4686.85|4690.72|4690.72|4686.85|4686.85|0
1600335000000|2020-09-17 09:30:00|4686.68|4686.68|4690.05|4690.05|4690.69|4690.69|4686.65|4686.65|0
1600335300000|2020-09-17 09:35:00|4691.42|4691.42|4682.89|4682.89|4691.48|4691.48|4682.89|4682.89|0
1600335600000|2020-09-17 09:40:00|4680.7|4680.7|4680.01|4680.01|4683.24|4683.24|4679.34|4679.34|0
1600335900000|2020-09-17 09:45:00|4679.61|4679.61|4681.24|4681.24|4681.58|4681.58|4679.61|4679.61|0
1600336200000|2020-09-17 09:50:00|4681.44|4681.44|4680.89|4680.89|4681.44|4681.44|4680.07|4680.07|0
1600336500000|2020-09-17 09:55:00|4680.95|4680.95|4679.79|4679.79|4681.12|4681.12|4678.87|4678.87|0
1600336800000|2020-09-17 10:00:00|4679.25|4679.25|4681.65|4681.65|4681.65|4681.65|4678.56|4678.56|0
1600337100000|2020-09-17 10:05:00|4682.33|4682.33|4681.66|4681.66|4684.31|4684.31|4681.66|4681.66|0
1600337400000|2020-09-17 10:10:00|4681.46|4681.46|4684.94|4684.94|4685.8|4685.8|4680.77|4680.77|0
1600337700000|2020-09-17 10:15:00|4685.2|4685.2|4688.61|4688.61|4689.26|4689.26|4685.2|4685.2|0
1600338000000|2020-09-17 10:20:00|4688.72|4688.72|4693.81|4693.81|4695.59|4695.59|4688.57|4688.57|0
1600338300000|2020-09-17 10:25:00|4693.12|4693.12|4696.8|4696.8|4698.57|4698.57|4693.12|4693.12|0
1600338600000|2020-09-17 10:30:00|4697.06|4697.06|4699.12|4699.12|4700.41|4700.41|4697.06|4697.06|0
1600338900000|2020-09-17 10:35:00|4698.43|4698.43|4697.19|4697.19|4698.57|4698.57|4696.97|4696.97|0
1600339200000|2020-09-17 10:40:00|4697.14|4697.14|4695.31|4695.31|4697.42|4697.42|4695.31|4695.31|0
1600339500000|2020-09-17 10:45:00|4695.04|4695.04|4694.28|4694.28|4695.04|4695.04|4692.29|4692.29|0
1600339800000|2020-09-17 10:50:00|4694.41|4694.41|4694.11|4694.11|4695.51|4695.51|4693.07|4693.07|0
1600340100000|2020-09-17 10:55:00|4694.25|4694.25|4694.96|4694.96|4694.96|4694.96|4693.49|4693.49|0
1600340400000|2020-09-17 11:00:00|4694.84|4694.84|4699.39|4699.39|4699.39|4699.39|4691.77|4691.77|0
1600340700000|2020-09-17 11:05:00|4699.59|4699.59|4702.61|4702.61|4702.9|4702.9|4698.58|4698.58|0
1600341000000|2020-09-17 11:10:00|4703.3|4703.3|4702.18|4702.18|4705.28|4705.28|4702.18|4702.18|0
1600341300000|2020-09-17 11:15:00|4702.05|4702.05|4702.4|4702.4|4705.1|4705.1|4700.45|4700.45|0
1600341600000|2020-09-17 11:20:00|4703.08|4703.08|4707.46|4707.46|4707.52|4707.52|4702.03|4702.03|0
1600341900000|2020-09-17 11:25:00|4707.35|4707.35|4706.53|4706.53|4708.69|4708.69|4706.33|4706.33|0
1600342200000|2020-09-17 11:30:00|4707.22|4707.22|4711.88|4711.88|4713.38|4713.38|4706.27|4706.27|0
1600342500000|2020-09-17 11:35:00|4712.56|4712.56|4712.25|4712.25|4713.57|4713.57|4711.16|4711.16|0
1600342800000|2020-09-17 11:40:00|4712.46|4712.46|4716.1|4716.1|4718.03|4718.03|4712.46|4712.46|0
1600343100000|2020-09-17 11:45:00|4715.42|4715.42|4715.43|4715.43|4716.33|4716.33|4714.03|4714.03|0
1600343400000|2020-09-17 11:50:00|4716.12|4716.12|4713.41|4713.41|4716.87|4716.87|4713.41|4713.41|0
1600343700000|2020-09-17 11:55:00|4713.82|4713.82|4710.45|4710.45|4714.08|4714.08|4710.45|4710.45|0
1600344000000|2020-09-17 12:00:00|4709.76|4709.76|4703.33|4703.33|4709.89|4709.89|4703.33|4703.33|0
1600344300000|2020-09-17 12:05:00|4703.39|4703.39|4707.28|4707.28|4708.26|4708.26|4702.98|4702.98|0
1600344600000|2020-09-17 12:10:00|4707.05|4707.05|4704.99|4704.99|4707.68|4707.68|4702.77|4702.77|0
1600344900000|2020-09-17 12:15:00|4703.61|4703.61|4706.86|4706.86|4708.23|4708.23|4703.61|4703.61|0
1600345200000|2020-09-17 12:20:00|4706.72|4706.72|4707.77|4707.77|4707.77|4707.77|4705.99|4705.99|0
1600345500000|2020-09-17 12:25:00|4707.71|4707.71|4706.95|4706.95|4707.71|4707.71|4706.76|4706.76|0
1600345800000|2020-09-17 12:30:00|4707.08|4707.08|4710.1|4710.1|4710.22|4710.22|4707.08|4707.08|0
1600346100000|2020-09-17 12:35:00|4710.16|4710.16|4709.86|4709.86|4712.87|4712.87|4709.76|4709.76|0
1600346400000|2020-09-17 12:40:00|4709.59|4709.59|4710.55|4710.55|4710.55|4710.55|4708.08|4708.08|0
1600346700000|2020-09-17 12:45:00|4710.42|4710.42|4711.32|4711.32|4711.59|4711.59|4708.57|4708.57|0
1600347000000|2020-09-17 12:50:00|4712|4712|4709.81|4709.81|4712|4712|4708.17|4708.17|0
1600347300000|2020-09-17 12:55:00|4709.87|4709.87|4706.93|4706.93|4709.93|4709.93|4706.79|4706.79|0
1600347600000|2020-09-17 13:00:00|4706.76|4706.76|4699.46|4699.46|4706.76|4706.76|4699.2|4699.2|0
1600347900000|2020-09-17 13:05:00|4699.32|4699.32|4697.96|4697.96|4699.32|4699.32|4694.52|4694.52|0
1600348200000|2020-09-17 13:10:00|4698.19|4698.19|4695.89|4695.89|4698.65|4698.65|4695.66|4695.66|0
1600348500000|2020-09-17 13:15:00|4697.26|4697.26|4696.43|4696.43|4698.15|4698.15|4696.43|4696.43|0
1600348800000|2020-09-17 13:20:00|4696.29|4696.29|4695.33|4695.33|4696.43|4696.43|4694.58|4694.58|0
1600349100000|2020-09-17 13:25:00|4695.06|4695.06|4689.78|4689.78|4695.06|4695.06|4689.78|4689.78|0
1600349400000|2020-09-17 13:30:00|4690.47|4690.47|4693.86|4693.86|4695.5|4695.5|4687.27|4687.27|0
1600349700000|2020-09-17 13:35:00|4693.62|4693.62|4695.24|4695.24|4698.38|4698.38|4690.81|4690.81|0
1600350000000|2020-09-17 13:40:00|4695.37|4695.37|4700.14|4700.14|4700.17|4700.17|4695.37|4695.37|0
1600350300000|2020-09-17 13:45:00|4700.2|4700.2|4700.1|4700.1|4701.01|4701.01|4697.96|4697.96|0
1600350600000|2020-09-17 13:50:00|4700.23|4700.23|4697.32|4697.32|4702.68|4702.68|4697.05|4697.05|0
1600350900000|2020-09-17 13:55:00|4697.37|4697.37|4687.07|4687.07|4697.37|4697.37|4687.07|4687.07|0
1600351200000|2020-09-17 14:00:00|4687.13|4687.13|4686.74|4686.74|4690.76|4690.76|4685.84|4685.84|0
1600351500000|2020-09-17 14:05:00|4686.87|4686.87|4689.69|4689.69|4690.38|4690.38|4686.66|4686.66|0
1600351800000|2020-09-17 14:10:00|4689.56|4689.56|4700.44|4700.44|4700.44|4700.44|4688.87|4688.87|0
1600352100000|2020-09-17 14:15:00|4700.23|4700.23|4702.72|4702.72|4704.31|4704.31|4698.61|4698.61|0
1600352400000|2020-09-17 14:20:00|4702.93|4702.93|4695.94|4695.94|4703.81|4703.81|4695.94|4695.94|0
1600352700000|2020-09-17 14:25:00|4695.71|4695.71|4694.41|4694.41|4695.95|4695.95|4694.14|4694.14|0
1600353000000|2020-09-17 14:30:00|4694.68|4694.68|4694.23|4694.23|4695.58|4695.58|4687.65|4687.65|0
1600353300000|2020-09-17 14:35:00|4695.05|4695.05|4690.83|4690.83|4701.57|4701.57|4690.78|4690.78|0
1600353600000|2020-09-17 14:40:00|4690.6|4690.6|4685.98|4685.98|4692.45|4692.45|4685.98|4685.98|0
1600353900000|2020-09-17 14:45:00|4685.29|4685.29|4686.53|4686.53|4688.73|4688.73|4685.29|4685.29|0
1600354200000|2020-09-17 14:50:00|4686.39|4686.39|4681.12|4681.12|4686.67|4686.67|4681.12|4681.12|0
1600354500000|2020-09-17 14:55:00|4680.98|4680.98|4680.88|4680.88|4681.25|4681.25|4677.37|4677.37|0
1600354800000|2020-09-17 15:00:00|4680.75|4680.75|4684|4684|4685.78|4685.78|4680.75|4680.75|0
1600355100000|2020-09-17 15:05:00|4684.14|4684.14|4683.43|4683.43|4686.87|4686.87|4683.43|4683.43|0
1600355400000|2020-09-17 15:10:00|4683.29|4683.29|4684.24|4684.24|4684.24|4684.24|4681.89|4681.89|0
1600355700000|2020-09-17 15:15:00|4684.18|4684.18|4682.04|4682.04|4685.52|4685.52|4680.47|4680.47|0
1600356000000|2020-09-17 15:20:00|4682.1|4682.1|4681.88|4681.88|4683.51|4683.51|4681.19|4681.19|0
1600356300000|2020-09-17 15:25:00|4681.19|4681.19|4686.02|4686.02|4686.02|4686.02|4678.27|4678.27|0
1600413300000|2020-09-18 07:15:00|4626.51|4626.51|4634.63|4634.63|4638.49|4638.49|4625.72|4625.72|0
1600413600000|2020-09-18 07:20:00|4634.18|4634.18|4631.31|4631.31|4634.18|4634.18|4628.76|4628.76|0
1600413900000|2020-09-18 07:25:00|4631.78|4631.78|4639.91|4639.91|4643.49|4643.49|4629.1|4629.1|0
1600414200000|2020-09-18 07:30:00|4639.68|4639.68|4642.09|4642.09|4644.93|4644.93|4639.68|4639.68|0
1600414500000|2020-09-18 07:35:00|4641.98|4641.98|4655.5|4655.5|4655.5|4655.5|4640.22|4640.22|0
1600414800000|2020-09-18 07:40:00|4656.15|4656.15|4667.65|4667.65|4667.65|4667.65|4654.39|4654.39|0
1600415100000|2020-09-18 07:45:00|4666.97|4666.97|4672.78|4672.78|4674.34|4674.34|4665.02|4665.02|0
1600415400000|2020-09-18 07:50:00|4672.99|4672.99|4670.41|4670.41|4675.93|4675.93|4670.41|4670.41|0
1600415700000|2020-09-18 07:55:00|4671.08|4671.08|4678.56|4678.56|4678.56|4678.56|4668.55|4668.55|0
1600416000000|2020-09-18 08:00:00|4678.15|4678.15|4672.65|4672.65|4679.68|4679.68|4672.44|4672.44|0
1600416300000|2020-09-18 08:05:00|4673.06|4673.06|4676.52|4676.52|4678.77|4678.77|4670.65|4670.65|0
1600416600000|2020-09-18 08:10:00|4676.23|4676.23|4675.27|4675.27|4678.14|4678.14|4674.58|4674.58|0
1600416900000|2020-09-18 08:15:00|4675.32|4675.32|4680.61|4680.61|4681.94|4681.94|4675.13|4675.13|0
1600417200000|2020-09-18 08:20:00|4680.87|4680.87|4687.83|4687.83|4688.52|4688.52|4680.36|4680.36|0
1600417500000|2020-09-18 08:25:00|4688.12|4688.12|4697.52|4697.52|4697.55|4697.55|4687.88|4687.88|0
1600417800000|2020-09-18 08:30:00|4697.64|4697.64|4691.65|4691.65|4700.29|4700.29|4691.65|4691.65|0
1600418100000|2020-09-18 08:35:00|4691.11|4691.11|4689.4|4689.4|4691.46|4691.46|4685.44|4685.44|0
1600418400000|2020-09-18 08:40:00|4688.94|4688.94|4683.99|4683.99|4689.34|4689.34|4681.25|4681.25|0
1600418700000|2020-09-18 08:45:00|4684.05|4684.05|4679.93|4679.93|4685.31|4685.31|4679.93|4679.93|0
1600419000000|2020-09-18 08:50:00|4680.16|4680.16|4688.27|4688.27|4688.69|4688.69|4677.9|4677.9|0
1600419300000|2020-09-18 08:55:00|4688.41|4688.41|4687.43|4687.43|4689.39|4689.39|4686.06|4686.06|0
1600419600000|2020-09-18 09:00:00|4687.22|4687.22|4688.02|4688.02|4689.73|4689.73|4684.09|4684.09|0
1600419900000|2020-09-18 09:05:00|4687.69|4687.69|4688.55|4688.55|4689.19|4689.19|4685.1|4685.1|0
1600420500000|2020-09-18 09:15:00|4688.78|4688.78|4697.83|4697.83|4704.49|4704.49|4688.55|4688.55|0
1600420800000|2020-09-18 09:20:00|4697.56|4697.56|4698.12|4698.12|4700.33|4700.33|4696.73|4696.73|0
1600421100000|2020-09-18 09:25:00|4699.49|4699.49|4707.04|4707.04|4710.03|4710.03|4699.12|4699.12|0
1600421400000|2020-09-18 09:30:00|4706.77|4706.77|4699.87|4699.87|4707|4707|4698.1|4698.1|0
1600421700000|2020-09-18 09:35:00|4699.61|4699.61|4702.06|4702.06|4702.75|4702.75|4696.37|4696.37|0
1600422000000|2020-09-18 09:40:00|4702.29|4702.29|4700.86|4700.86|4703.24|4703.24|4698.36|4698.36|0
1600422300000|2020-09-18 09:45:00|4700.69|4700.69|4693.18|4693.18|4708.46|4708.46|4693.18|4693.18|0
1600422600000|2020-09-18 09:50:00|4694.65|4694.65|4679.17|4679.17|4694.65|4694.65|4675.34|4675.34|0
1600422900000|2020-09-18 09:55:00|4678.11|4678.11|4682.96|4682.96|4683.57|4683.57|4676.57|4676.57|0
1600423200000|2020-09-18 10:00:00|4682.02|4682.02|4688.15|4688.15|4689.24|4689.24|4681.33|4681.33|0
1600423500000|2020-09-18 10:05:00|4688.84|4688.84|4689.09|4689.09|4689.52|4689.52|4686.37|4686.37|0
1600423800000|2020-09-18 10:10:00|4688.86|4688.86|4687.47|4687.47|4688.86|4688.86|4685.03|4685.03|0
1600424100000|2020-09-18 10:15:00|4687.26|4687.26|4687.05|4687.05|4688.45|4688.45|4686.86|4686.86|0
1600424400000|2020-09-18 10:20:00|4686.92|4686.92|4696.36|4696.36|4696.72|4696.72|4686.69|4686.69|0
1600424700000|2020-09-18 10:25:00|4696.23|4696.23|4690.78|4690.78|4696.81|4696.81|4690.35|4690.35|0
1600425000000|2020-09-18 10:30:00|4690.55|4690.55|4688.83|4688.83|4690.93|4690.93|4688.3|4688.3|0
1600425300000|2020-09-18 10:35:00|4688.97|4688.97|4694.54|4694.54|4696.63|4696.63|4688.97|4688.97|0
1600425600000|2020-09-18 10:40:00|4694.71|4694.71|4697.08|4697.08|4697.88|4697.88|4693.44|4693.44|0
1600425900000|2020-09-18 10:45:00|4697.77|4697.77|4698.7|4698.7|4698.7|4698.7|4696.08|4696.08|0
1600426200000|2020-09-18 10:50:00|4698.97|4698.97|4696.58|4696.58|4699.65|4699.65|4695.85|4695.85|0
1600426500000|2020-09-18 10:55:00|4697.26|4697.26|4698.62|4698.62|4700.23|4700.23|4696.95|4696.95|0
1600426800000|2020-09-18 11:00:00|4696.56|4696.56|4701.19|4701.19|4702.34|4702.34|4696.56|4696.56|0
1600427100000|2020-09-18 11:05:00|4701.25|4701.25|4698.1|4698.1|4701.48|4701.48|4698.1|4698.1|0
1600427400000|2020-09-18 11:10:00|4698.36|4698.36|4697.48|4697.48|4699.49|4699.49|4696.64|4696.64|0
1600427700000|2020-09-18 11:15:00|4697.65|4697.65|4690.34|4690.34|4697.77|4697.77|4690.34|4690.34|0
1600428000000|2020-09-18 11:20:00|4690.61|4690.61|4690.4|4690.4|4693.39|4693.39|4690.15|4690.15|0
1600428300000|2020-09-18 11:25:00|4690.51|4690.51|4695.33|4695.33|4695.33|4695.33|4690.02|4690.02|0
1600428600000|2020-09-18 11:30:00|4694.64|4694.64|4696.09|4696.09|4696.09|4696.09|4693.17|4693.17|0
1600428900000|2020-09-18 11:35:00|4696.3|4696.3|4694.99|4694.99|4697.64|4697.64|4693.93|4693.93|0
1600429200000|2020-09-18 11:40:00|4695.4|4695.4|4691.36|4691.36|4696.11|4696.11|4691.09|4691.09|0
1600429500000|2020-09-18 11:45:00|4691.13|4691.13|4692.75|4692.75|4693.44|4693.44|4690.92|4690.92|0
1600429800000|2020-09-18 11:50:00|4692.87|4692.87|4688.75|4688.75|4693.29|4693.29|4688.75|4688.75|0
1600430100000|2020-09-18 11:55:00|4689.44|4689.44|4685.01|4685.01|4690.08|4690.08|4682.71|4682.71|0
1600430400000|2020-09-18 12:00:00|4685.22|4685.22|4686.48|4686.48|4686.54|4686.54|4684.45|4684.45|0
1600430700000|2020-09-18 12:05:00|4687.17|4687.17|4684.15|4684.15|4688.76|4688.76|4684.15|4684.15|0
1600431000000|2020-09-18 12:10:00|4683.63|4683.63|4681.86|4681.86|4686.54|4686.54|4681.86|4681.86|0
1600431300000|2020-09-18 12:15:00|4681.92|4681.92|4683.21|4683.21|4686.01|4686.01|4680.9|4680.9|0
1600431600000|2020-09-18 12:20:00|4682.74|4682.74|4681.96|4681.96|4683.34|4683.34|4680.26|4680.26|0
1600431900000|2020-09-18 12:25:00|4681.73|4681.73|4683.46|4683.46|4683.46|4683.46|4679.15|4679.15|0
1600432200000|2020-09-18 12:30:00|4683.25|4683.25|4688.39|4688.39|4688.39|4688.39|4682.36|4682.36|0
1600432500000|2020-09-18 12:35:00|4688.52|4688.52|4693.01|4693.01|4693.92|4693.92|4688.32|4688.32|0
1600432800000|2020-09-18 12:40:00|4693.14|4693.14|4698.41|4698.41|4698.41|4698.41|4690.29|4690.29|0
1600433100000|2020-09-18 12:45:00|4697.03|4697.03|4696.58|4696.58|4697.24|4697.24|4695.38|4695.38|0
1600433400000|2020-09-18 12:50:00|4696.79|4696.79|4696.63|4696.63|4698.45|4698.45|4696.49|4696.49|0
1600433700000|2020-09-18 12:55:00|4696.39|4696.39|4704.86|4704.86|4704.86|4704.86|4696.22|4696.22|0
1600434000000|2020-09-18 13:00:00|4705.06|4705.06|4705.69|4705.69|4706.65|4706.65|4703.6|4703.6|0
1600434300000|2020-09-18 13:05:00|4705|4705|4714.77|4714.77|4716.35|4716.35|4704.31|4704.31|0
1600434600000|2020-09-18 13:10:00|4714.98|4714.98|4709.54|4709.54|4715.66|4715.66|4709.48|4709.48|0
1600434900000|2020-09-18 13:15:00|4709.64|4709.64|4706.15|4706.15|4709.91|4709.91|4704.56|4704.56|0
1600435200000|2020-09-18 13:20:00|4706.21|4706.21|4700.75|4700.75|4706.21|4706.21|4700.75|4700.75|0
1600435500000|2020-09-18 13:25:00|4700.81|4700.81|4700.55|4700.55|4705.62|4705.62|4700.55|4700.55|0
1600435800000|2020-09-18 13:30:00|4701.92|4701.92|4698.51|4698.51|4703.69|4703.69|4698.51|4698.51|0
1600436100000|2020-09-18 13:35:00|4698.31|4698.31|4706.99|4706.99|4707.13|4707.13|4698.31|4698.31|0
1600436400000|2020-09-18 13:40:00|4706.79|4706.79|4696.6|4696.6|4707|4707|4694.01|4694.01|0
1600436700000|2020-09-18 13:45:00|4696.39|4696.39|4693.35|4693.35|4696.39|4696.39|4689.25|4689.25|0
1600437000000|2020-09-18 13:50:00|4693.48|4693.48|4700.85|4700.85|4700.85|4700.85|4693.31|4693.31|0
1600437300000|2020-09-18 13:55:00|4700.99|4700.99|4717.38|4717.38|4719.35|4719.35|4699.38|4699.38|0
1600437600000|2020-09-18 14:00:00|4716.98|4716.98|4719.07|4719.07|4724.96|4724.96|4716.1|4716.1|0
1600437900000|2020-09-18 14:05:00|4718.15|4718.15|4720.72|4720.72|4724.46|4724.46|4716.15|4716.15|0
1600438200000|2020-09-18 14:10:00|4721.41|4721.41|4714.5|4714.5|4721.82|4721.82|4714.25|4714.25|0
1600438500000|2020-09-18 14:15:00|4715|4715|4708.59|4708.59|4715.27|4715.27|4706.2|4706.2|0
1600438800000|2020-09-18 14:20:00|4708.65|4708.65|4708.5|4708.5|4709.19|4709.19|4703.75|4703.75|0
1600439100000|2020-09-18 14:25:00|4708.44|4708.44|4704.37|4704.37|4708.44|4708.44|4701.92|4701.92|0
1600439400000|2020-09-18 14:30:00|4704.51|4704.51|4707.42|4707.42|4707.84|4707.84|4702.59|4702.59|0
1600439700000|2020-09-18 14:35:00|4707.18|4707.18|4715.6|4715.6|4716.89|4716.89|4706.36|4706.36|0
1600440000000|2020-09-18 14:40:00|4714.91|4714.91|4716.38|4716.38|4717.32|4717.32|4712.29|4712.29|0
1600440300000|2020-09-18 14:45:00|4716.15|4716.15|4721.23|4721.23|4721.41|4721.41|4713.81|4713.81|0
1600440600000|2020-09-18 14:50:00|4721.92|4721.92|4719.98|4719.98|4723.19|4723.19|4719.28|4719.28|0
1600440900000|2020-09-18 14:55:00|4722.05|4722.05|4723.63|4723.63|4725.73|4725.73|4720.35|4720.35|0
1600441200000|2020-09-18 15:00:00|4723.42|4723.42|4733.92|4733.92|4734.34|4734.34|4723.42|4723.42|0
1600441500000|2020-09-18 15:05:00|4734.15|4734.15|4740.38|4740.38|4740.38|4740.38|4732.63|4732.63|0
1600441800000|2020-09-18 15:10:00|4740.52|4740.52|4740.5|4740.5|4741.89|4741.89|4738.24|4738.24|0
1600442100000|2020-09-18 15:15:00|4740.84|4740.84|4741.32|4741.32|4747.43|4747.43|4740.16|4740.16|0
1600442400000|2020-09-18 15:20:00|4741.12|4741.12|4743.68|4743.68|4745.12|4745.12|4739.64|4739.64|0
1600442700000|2020-09-18 15:25:00|4743.54|4743.54|4753.45|4753.45|4753.69|4753.69|4743.13|4743.13|0
1600672500000|2020-09-21 07:15:00|4691.56|4691.56|4699.14|4699.14|4704.28|4704.28|4690.06|4690.06|0
1600672800000|2020-09-21 07:20:00|4698.74|4698.74|4682.79|4682.79|4698.74|4698.74|4679.47|4679.47|0
1600673100000|2020-09-21 07:25:00|4682.52|4682.52|4680.3|4680.3|4683.91|4683.91|4676.72|4676.72|0
1600673400000|2020-09-21 07:30:00|4680.56|4680.56|4658.43|4658.43|4681.25|4681.25|4658.43|4658.43|0
1600673700000|2020-09-21 07:35:00|4657.74|4657.74|4660.01|4660.01|4660.66|4660.66|4652.49|4652.49|0
1600674000000|2020-09-21 07:40:00|4659.47|4659.47|4660.94|4660.94|4664.14|4664.14|4656.06|4656.06|0
1600674300000|2020-09-21 07:45:00|4660.26|4660.26|4651.28|4651.28|4660.26|4660.26|4649.44|4649.44|0
1600674600000|2020-09-21 07:50:00|4651.97|4651.97|4641.24|4641.24|4651.97|4651.97|4636.23|4636.23|0
1600674900000|2020-09-21 07:55:00|4641.01|4641.01|4635.5|4635.5|4641.01|4641.01|4632.11|4632.11|0
1600675200000|2020-09-21 08:00:00|4634.82|4634.82|4631.27|4631.27|4634.82|4634.82|4625.93|4625.93|0
1600675500000|2020-09-21 08:05:00|4631.95|4631.95|4622.9|4622.9|4631.95|4631.95|4622.7|4622.7|0
1600675800000|2020-09-21 08:10:00|4622.68|4622.68|4620.95|4620.95|4623.38|4623.38|4616.5|4616.5|0
1600676100000|2020-09-21 08:15:00|4621.16|4621.16|4628.74|4628.74|4628.95|4628.95|4616.92|4616.92|0
1600676400000|2020-09-21 08:20:00|4628.68|4628.68|4637.16|4637.16|4638.09|4638.09|4628.6|4628.6|0
1600676700000|2020-09-21 08:25:00|4637.36|4637.36|4639.3|4639.3|4639.97|4639.97|4636.88|4636.88|0
1600677000000|2020-09-21 08:30:00|4637.24|4637.24|4632.51|4632.51|4640.73|4640.73|4631.34|4631.34|0
1600677300000|2020-09-21 08:35:00|4631.83|4631.83|4632.83|4632.83|4632.96|4632.96|4628.66|4628.66|0
1600677600000|2020-09-21 08:40:00|4634.2|4634.2|4626.54|4626.54|4634.2|4634.2|4625.25|4625.25|0
1600677900000|2020-09-21 08:45:00|4626.31|4626.31|4624.17|4624.17|4628.54|4628.54|4620.16|4620.16|0
1600678200000|2020-09-21 08:50:00|4623.49|4623.49|4617.81|4617.81|4624.38|4624.38|4615.31|4615.31|0
1600678500000|2020-09-21 08:55:00|4617.12|4617.12|4625.03|4625.03|4625.7|4625.7|4616.92|4616.92|0
1600678800000|2020-09-21 09:00:00|4623.65|4623.65|4621.07|4621.07|4624.34|4624.34|4617.82|4617.82|0
1600679100000|2020-09-21 09:05:00|4621.36|4621.36|4621.74|4621.74|4623.94|4623.94|4619.41|4619.41|0
1600679400000|2020-09-21 09:10:00|4621.97|4621.97|4632.55|4632.55|4632.55|4632.55|4621.97|4621.97|0
1600679700000|2020-09-21 09:15:00|4632.96|4632.96|4638.58|4638.58|4638.58|4638.58|4632.11|4632.11|0
1600680000000|2020-09-21 09:20:00|4639.27|4639.27|4643.24|4643.24|4643.24|4643.24|4637.55|4637.55|0
1600680300000|2020-09-21 09:25:00|4643.92|4643.92|4644.02|4644.02|4644.71|4644.71|4641.65|4641.65|0
1600680600000|2020-09-21 09:30:00|4644.08|4644.08|4640.04|4640.04|4645.76|4645.76|4640.04|4640.04|0
1600680900000|2020-09-21 09:35:00|4640.22|4640.22|4642.8|4642.8|4647.45|4647.45|4639.61|4639.61|0
1600681200000|2020-09-21 09:40:00|4643.07|4643.07|4646.24|4646.24|4647.19|4647.19|4643.07|4643.07|0
1600681500000|2020-09-21 09:45:00|4646.03|4646.03|4645.28|4645.28|4646.63|4646.63|4642.64|4642.64|0
1600681800000|2020-09-21 09:50:00|4645.49|4645.49|4648.48|4648.48|4648.48|4648.48|4643.88|4643.88|0
1600682100000|2020-09-21 09:55:00|4648.37|4648.37|4640.72|4640.72|4648.48|4648.48|4636.6|4636.6|0
1600682400000|2020-09-21 10:00:00|4641.41|4641.41|4643.97|4643.97|4643.97|4643.97|4639.51|4639.51|0
1600682700000|2020-09-21 10:05:00|4643.86|4643.86|4650.82|4650.82|4650.82|4650.82|4642.85|4642.85|0
1600683000000|2020-09-21 10:10:00|4650.69|4650.69|4646.54|4646.54|4650.69|4650.69|4646.54|4646.54|0
1600683300000|2020-09-21 10:15:00|4646.33|4646.33|4638.89|4638.89|4646.33|4646.33|4638.89|4638.89|0
1600683600000|2020-09-21 10:20:00|4639.12|4639.12|4649.39|4649.39|4649.39|4649.39|4638.07|4638.07|0
1600683900000|2020-09-21 10:25:00|4648.7|4648.7|4644.44|4644.44|4650.28|4650.28|4643.87|4643.87|0
1600684200000|2020-09-21 10:30:00|4644.65|4644.65|4646.57|4646.57|4646.57|4646.57|4644.3|4644.3|0
1600684500000|2020-09-21 10:35:00|4646.13|4646.13|4641.95|4641.95|4646.13|4646.13|4641.32|4641.32|0
1600684800000|2020-09-21 10:40:00|4641.78|4641.78|4641.95|4641.95|4641.95|4641.95|4639.79|4639.79|0
1600685100000|2020-09-21 10:45:00|4641.82|4641.82|4639.3|4639.3|4641.82|4641.82|4639.3|4639.3|0
1600685400000|2020-09-21 10:50:00|4639.36|4639.36|4639.93|4639.93|4639.99|4639.99|4635.22|4635.22|0
1600685700000|2020-09-21 10:55:00|4640.1|4640.1|4635.39|4635.39|4640.1|4640.1|4633.81|4633.81|0
1600686000000|2020-09-21 11:00:00|4635.66|4635.66|4635.77|4635.77|4638.75|4638.75|4635.66|4635.66|0
1600686300000|2020-09-21 11:05:00|4635.37|4635.37|4631.54|4631.54|4636.17|4636.17|4630.7|4630.7|0
1600686600000|2020-09-21 11:10:00|4632.22|4632.22|4636.31|4636.31|4636.31|4636.31|4632.22|4632.22|0
1600686900000|2020-09-21 11:15:00|4635.62|4635.62|4634.22|4634.22|4636.11|4636.11|4634.22|4634.22|0
1600687200000|2020-09-21 11:20:00|4634.9|4634.9|4632.05|4632.05|4635.55|4635.55|4631.97|4631.97|0
1600687500000|2020-09-21 11:25:00|4631.91|4631.91|4632.27|4632.27|4632.47|4632.47|4628.97|4628.97|0
1600687800000|2020-09-21 11:30:00|4632.39|4632.39|4630.68|4630.68|4632.39|4632.39|4630.05|4630.05|0
1600688100000|2020-09-21 11:35:00|4630.56|4630.56|4629.49|4629.49|4631.36|4631.36|4629.42|4629.42|0
1600688400000|2020-09-21 11:40:00|4629.37|4629.37|4628.88|4628.88|4629.55|4629.55|4624.68|4624.68|0
1600688700000|2020-09-21 11:45:00|4629.35|4629.35|4632.07|4632.07|4632.12|4632.12|4629.35|4629.35|0
1600689000000|2020-09-21 11:50:00|4632.18|4632.18|4633.17|4633.17|4633.89|4633.89|4631.8|4631.8|0
1600689300000|2020-09-21 11:55:00|4633.41|4633.41|4632.66|4632.66|4634.32|4634.32|4630.46|4630.46|0
1600689600000|2020-09-21 12:00:00|4632.25|4632.25|4632.09|4632.09|4633.25|4633.25|4630.64|4630.64|0
1600689900000|2020-09-21 12:05:00|4631.41|4631.41|4626.87|4626.87|4632.09|4632.09|4626.77|4626.77|0
1600690200000|2020-09-21 12:10:00|4627.07|4627.07|4625.38|4625.38|4627.88|4627.88|4625.24|4625.24|0
1600690500000|2020-09-21 12:15:00|4625.5|4625.5|4630.57|4630.57|4630.57|4630.57|4622.29|4622.29|0
1600690800000|2020-09-21 12:20:00|4630.17|4630.17|4624.78|4624.78|4630.17|4630.17|4624.78|4624.78|0
1600691100000|2020-09-21 12:25:00|4624.75|4624.75|4623.5|4623.5|4625.65|4625.65|4623.5|4623.5|0
1600691400000|2020-09-21 12:30:00|4623.23|4623.23|4622.36|4622.36|4625.33|4625.33|4621.47|4621.47|0
1600691700000|2020-09-21 12:35:00|4622.22|4622.22|4623.92|4623.92|4624.57|4624.57|4621.95|4621.95|0
1600692000000|2020-09-21 12:40:00|4623.11|4623.11|4614.51|4614.51|4623.11|4623.11|4614.26|4614.26|0
1600692300000|2020-09-21 12:45:00|4614.72|4614.72|4618.49|4618.49|4618.55|4618.55|4614.72|4614.72|0
1600692600000|2020-09-21 12:50:00|4618.76|4618.76|4622.35|4622.35|4622.35|4622.35|4614.68|4614.68|0
1600692900000|2020-09-21 12:55:00|4622.58|4622.58|4626.57|4626.57|4626.57|4626.57|4620.41|4620.41|0
1600693200000|2020-09-21 13:00:00|4627.25|4627.25|4629.62|4629.62|4629.62|4629.62|4624.79|4624.79|0
1600693500000|2020-09-21 13:05:00|4629.86|4629.86|4623.95|4623.95|4629.91|4629.91|4623.25|4623.25|0
1600693800000|2020-09-21 13:10:00|4624.22|4624.22|4623.59|4623.59|4625.11|4625.11|4622.36|4622.36|0
1600694100000|2020-09-21 13:15:00|4623.82|4623.82|4627.06|4627.06|4627.86|4627.86|4623.82|4623.82|0
1600694400000|2020-09-21 13:20:00|4626.92|4626.92|4626.27|4626.27|4627.39|4627.39|4624.85|4624.85|0
1600694700000|2020-09-21 13:25:00|4627.64|4627.64|4627.88|4627.88|4629.07|4629.07|4623.97|4623.97|0
1600695000000|2020-09-21 13:30:00|4627.77|4627.77|4620.87|4620.87|4630.81|4630.81|4620.42|4620.42|0
1600695300000|2020-09-21 13:35:00|4619.49|4619.49|4620.33|4620.33|4621.27|4621.27|4613.13|4613.13|0
1600695600000|2020-09-21 13:40:00|4619.65|4619.65|4622.58|4622.58|4623.96|4623.96|4614.82|4614.82|0
1600695900000|2020-09-21 13:45:00|4622.72|4622.72|4627.81|4627.81|4631.82|4631.82|4621.21|4621.21|0
1600696200000|2020-09-21 13:50:00|4627.21|4627.21|4627.57|4627.57|4630.68|4630.68|4621.27|4621.27|0
1600696500000|2020-09-21 13:55:00|4627.43|4627.43|4630.27|4630.27|4634.13|4634.13|4623|4623|0
1600696800000|2020-09-21 14:00:00|4630.14|4630.14|4623.13|4623.13|4630.26|4630.26|4623.13|4623.13|0
1600697100000|2020-09-21 14:05:00|4622.9|4622.9|4631.53|4631.53|4632.57|4632.57|4619.29|4619.29|0
1600697400000|2020-09-21 14:10:00|4631.64|4631.64|4632.65|4632.65|4636.16|4636.16|4631.58|4631.58|0
1600697700000|2020-09-21 14:15:00|4632.48|4632.48|4624.6|4624.6|4633.71|4633.71|4624.06|4624.06|0
1600698000000|2020-09-21 14:20:00|4624.49|4624.49|4629.9|4629.9|4629.9|4629.9|4623.68|4623.68|0
1600698300000|2020-09-21 14:25:00|4630.04|4630.04|4637.06|4637.06|4637.06|4637.06|4626.18|4626.18|0
1600698600000|2020-09-21 14:30:00|4637.29|4637.29|4634.07|4634.07|4638.1|4638.1|4634.07|4634.07|0
1600698900000|2020-09-21 14:35:00|4633.8|4633.8|4636.97|4636.97|4637.65|4637.65|4632.54|4632.54|0
1600699200000|2020-09-21 14:40:00|4636.28|4636.28|4638.04|4638.04|4642.16|4642.16|4635.59|4635.59|0
1600699500000|2020-09-21 14:45:00|4637.22|4637.22|4643.84|4643.84|4644.72|4644.72|4636.99|4636.99|0
1600699800000|2020-09-21 14:50:00|4643.71|4643.71|4646.05|4646.05|4646.05|4646.05|4637.45|4637.45|0
1600700100000|2020-09-21 14:55:00|4646.74|4646.74|4649.58|4649.58|4649.59|4649.59|4643.94|4643.94|0
1600700400000|2020-09-21 15:00:00|4649.52|4649.52|4644.73|4644.73|4649.92|4649.92|4641.33|4641.33|0
1600700700000|2020-09-21 15:05:00|4644.67|4644.67|4642.93|4642.93|4645.89|4645.89|4642.13|4642.13|0
1600701000000|2020-09-21 15:10:00|4643.14|4643.14|4645.51|4645.51|4646.2|4646.2|4643.14|4643.14|0
1600701300000|2020-09-21 15:15:00|4645.23|4645.23|4642.63|4642.63|4645.28|4645.28|4640.72|4640.72|0
1600701600000|2020-09-21 15:20:00|4641.94|4641.94|4638.11|4638.11|4643.81|4643.81|4637.42|4637.42|0
1600701900000|2020-09-21 15:25:00|4638.34|4638.34|4634.76|4634.76|4640.32|4640.32|4633.8|4633.8|0
1600758900000|2020-09-22 07:15:00|4648.69|4648.69|4627.95|4627.95|4653.16|4653.16|4626.57|4626.57|0
1600759200000|2020-09-22 07:20:00|4628.64|4628.64|4626.39|4626.39|4639.76|4639.76|4626.33|4626.33|0
1600759500000|2020-09-22 07:25:00|4626.44|4626.44|4620.73|4620.73|4627.42|4627.42|4614.85|4614.85|0
1600759800000|2020-09-22 07:30:00|4621.42|4621.42|4616.96|4616.96|4624.42|4624.42|4614.28|4614.28|0
1600760100000|2020-09-22 07:35:00|4616.91|4616.91|4622.41|4622.41|4623.33|4623.33|4616.74|4616.74|0
1600760400000|2020-09-22 07:40:00|4624.05|4624.05|4631.88|4631.88|4631.94|4631.94|4624.05|4624.05|0
1600760700000|2020-09-22 07:45:00|4631.94|4631.94|4636.15|4636.15|4639.8|4639.8|4631.94|4631.94|0
1600761000000|2020-09-22 07:50:00|4636.83|4636.83|4637.03|4637.03|4644.27|4644.27|4636.83|4636.83|0
1600761300000|2020-09-22 07:55:00|4636.91|4636.91|4628.59|4628.59|4636.91|4636.91|4625.43|4625.43|0
1600761600000|2020-09-22 08:00:00|4629.39|4629.39|4626.12|4626.12|4636.1|4636.1|4626.12|4626.12|0
1600761900000|2020-09-22 08:05:00|4625.43|4625.43|4625.72|4625.72|4626.12|4626.12|4617.17|4617.17|0
1600762200000|2020-09-22 08:10:00|4626.12|4626.12|4623.5|4623.5|4626.12|4626.12|4620.71|4620.71|0
1600762500000|2020-09-22 08:15:00|4623.84|4623.84|4617.42|4617.42|4627.8|4627.8|4616.87|4616.87|0
1600762800000|2020-09-22 08:20:00|4616.6|4616.6|4614.6|4614.6|4616.85|4616.85|4611.66|4611.66|0
1600763100000|2020-09-22 08:25:00|4614.55|4614.55|4614.28|4614.28|4614.55|4614.55|4611.54|4611.54|0
1600763400000|2020-09-22 08:30:00|4614.45|4614.45|4614.63|4614.63|4615.66|4615.66|4609.8|4609.8|0
1600763700000|2020-09-22 08:35:00|4615.7|4615.7|4615.47|4615.47|4619.92|4619.92|4614.79|4614.79|0
1600764000000|2020-09-22 08:40:00|4614.77|4614.77|4613.34|4613.34|4615.23|4615.23|4611.7|4611.7|0
1600764300000|2020-09-22 08:45:00|4613.39|4613.39|4612.07|4612.07|4614.27|4614.27|4611.63|4611.63|0
1600764600000|2020-09-22 08:50:00|4610.69|4610.69|4602.68|4602.68|4610.69|4610.69|4602.68|4602.68|0
1600764900000|2020-09-22 08:55:00|4601.99|4601.99|4603.87|4603.87|4603.87|4603.87|4600.84|4600.84|0
1600765200000|2020-09-22 09:00:00|4603.47|4603.47|4604.35|4604.35|4604.35|4604.35|4600.73|4600.73|0
1600765500000|2020-09-22 09:05:00|4604.82|4604.82|4614.25|4614.25|4614.25|4614.25|4604.82|4604.82|0
1600765800000|2020-09-22 09:10:00|4617.92|4617.92|4620.61|4620.61|4626.02|4626.02|4617.92|4617.92|0
1600766100000|2020-09-22 09:15:00|4620.82|4620.82|4620.84|4620.84|4624.72|4624.72|4620.82|4620.82|0
1600766400000|2020-09-22 09:20:00|4620.95|4620.95|4628.36|4628.36|4628.49|4628.49|4620.95|4620.95|0
1600766700000|2020-09-22 09:25:00|4629.05|4629.05|4627.19|4627.19|4630.79|4630.79|4627.19|4627.19|0
1600767000000|2020-09-22 09:30:00|4626.5|4626.5|4627.34|4627.34|4631.7|4631.7|4625.44|4625.44|0
1600767300000|2020-09-22 09:35:00|4627.51|4627.51|4627.82|4627.82|4627.82|4627.82|4626|4626|0
1600767600000|2020-09-22 09:40:00|4627.7|4627.7|4631.89|4631.89|4633.57|4633.57|4627.7|4627.7|0
1600767900000|2020-09-22 09:45:00|4631.95|4631.95|4630.41|4630.41|4633.52|4633.52|4630.3|4630.3|0
1600768200000|2020-09-22 09:50:00|4630.47|4630.47|4632.84|4632.84|4633.4|4633.4|4629.46|4629.46|0
1600768500000|2020-09-22 09:55:00|4632.98|4632.98|4634.84|4634.84|4635.48|4635.48|4632.77|4632.77|0
1600768800000|2020-09-22 10:00:00|4634.6|4634.6|4633.23|4633.23|4634.74|4634.74|4631.77|4631.77|0
1600769100000|2020-09-22 10:05:00|4633.06|4633.06|4627.42|4627.42|4633.06|4633.06|4624.48|4624.48|0
1600769400000|2020-09-22 10:10:00|4626.73|4626.73|4624.54|4624.54|4626.86|4626.86|4623.44|4623.44|0
1600769700000|2020-09-22 10:15:00|4624.48|4624.48|4623.09|4623.09|4624.94|4624.94|4620.53|4620.53|0
1600770000000|2020-09-22 10:20:00|4623.78|4623.78|4635.58|4635.58|4636.88|4636.88|4623.78|4623.78|0
1600770300000|2020-09-22 10:25:00|4636.27|4636.27|4633.77|4633.77|4636.88|4636.88|4633.77|4633.77|0
1600770600000|2020-09-22 10:30:00|4633.82|4633.82|4635.21|4635.21|4636.21|4636.21|4633.42|4633.42|0
1600770900000|2020-09-22 10:35:00|4635.49|4635.49|4638.7|4638.7|4645.8|4645.8|4634.12|4634.12|0
1600771200000|2020-09-22 10:40:00|4638.53|4638.53|4643.49|4643.49|4644.01|4644.01|4638.53|4638.53|0
1600771500000|2020-09-22 10:45:00|4643.54|4643.54|4639.65|4639.65|4643.54|4643.54|4639.65|4639.65|0
1600771800000|2020-09-22 10:50:00|4639.53|4639.53|4637.06|4637.06|4639.53|4639.53|4635.58|4635.58|0
1600772100000|2020-09-22 10:55:00|4637.75|4637.75|4636.57|4636.57|4640.43|4640.43|4636.57|4636.57|0
1600772400000|2020-09-22 11:00:00|4637.26|4637.26|4638.64|4638.64|4638.64|4638.64|4635.07|4635.07|0
1600772700000|2020-09-22 11:05:00|4637.26|4637.26|4635.4|4635.4|4637.26|4637.26|4632.93|4632.93|0
1600773000000|2020-09-22 11:10:00|4634.02|4634.02|4632.27|4632.27|4636|4636|4632.27|4632.27|0
1600773300000|2020-09-22 11:15:00|4631.58|4631.58|4637.88|4637.88|4637.88|4637.88|4630.03|4630.03|0
1600773600000|2020-09-22 11:20:00|4638.02|4638.02|4640.47|4640.47|4641.54|4641.54|4637.73|4637.73|0
1600773900000|2020-09-22 11:25:00|4640.24|4640.24|4640.75|4640.75|4641.82|4641.82|4639.7|4639.7|0
1600774200000|2020-09-22 11:30:00|4640.92|4640.92|4645.33|4645.33|4645.68|4645.68|4640.92|4640.92|0
1600774500000|2020-09-22 11:35:00|4644.64|4644.64|4651.04|4651.04|4652.87|4652.87|4644.64|4644.64|0
1600774800000|2020-09-22 11:40:00|4650.9|4650.9|4642.45|4642.45|4651.54|4651.54|4642.45|4642.45|0
1600775100000|2020-09-22 11:45:00|4642.25|4642.25|4639.2|4639.2|4643.68|4643.68|4639.2|4639.2|0
1600775400000|2020-09-22 11:50:00|4639.09|4639.09|4641.32|4641.32|4641.32|4641.32|4638.13|4638.13|0
1600775700000|2020-09-22 11:55:00|4642|4642|4645.96|4645.96|4646.09|4646.09|4641.32|4641.32|0
1600776000000|2020-09-22 12:00:00|4646.16|4646.16|4645.02|4645.02|4648.33|4648.33|4643.64|4643.64|0
1600776300000|2020-09-22 12:05:00|4645.19|4645.19|4649.76|4649.76|4650.65|4650.65|4645.19|4645.19|0
1600776600000|2020-09-22 12:10:00|4649.07|4649.07|4657.38|4657.38|4658.09|4658.09|4648.93|4648.93|0
1600776900000|2020-09-22 12:15:00|4657.15|4657.15|4658.95|4658.95|4659.23|4659.23|4653.54|4653.54|0
1600777200000|2020-09-22 12:20:00|4659.18|4659.18|4659.03|4659.03|4660.37|4660.37|4655.06|4655.06|0
1600777500000|2020-09-22 12:25:00|4659.3|4659.3|4661.67|4661.67|4663.72|4663.72|4659.3|4659.3|0
1600777800000|2020-09-22 12:30:00|4661.62|4661.62|4665.38|4665.38|4666.13|4666.13|4661.56|4661.56|0
1600778100000|2020-09-22 12:35:00|4666.07|4666.07|4662.04|4662.04|4666.76|4666.76|4658.56|4658.56|0
1600778400000|2020-09-22 12:40:00|4662.51|4662.51|4659.98|4659.98|4667.97|4667.97|4659.98|4659.98|0
1600778700000|2020-09-22 12:45:00|4659.85|4659.85|4655.01|4655.01|4659.85|4659.85|4654.32|4654.32|0
1600779000000|2020-09-22 12:50:00|4654.8|4654.8|4651.57|4651.57|4655.47|4655.47|4650.44|4650.44|0
1600779300000|2020-09-22 12:55:00|4651.77|4651.77|4649.22|4649.22|4651.89|4651.89|4648.9|4648.9|0
1600779600000|2020-09-22 13:00:00|4649.08|4649.08|4651.2|4651.2|4653.63|4653.63|4648.95|4648.95|0
1600779900000|2020-09-22 13:05:00|4650.52|4650.52|4658.32|4658.32|4658.32|4658.32|4647.82|4647.82|0
1600780200000|2020-09-22 13:10:00|4657.64|4657.64|4659.83|4659.83|4659.83|4659.83|4654.96|4654.96|0
1600780500000|2020-09-22 13:15:00|4659.7|4659.7|4659.71|4659.71|4660.45|4660.45|4657.82|4657.82|0
1600780800000|2020-09-22 13:20:00|4660.54|4660.54|4666.11|4666.11|4666.45|4666.45|4660.54|4660.54|0
1600781100000|2020-09-22 13:25:00|4665.97|4665.97|4661.38|4661.38|4669.18|4669.18|4661.38|4661.38|0
1600781400000|2020-09-22 13:30:00|4660.69|4660.69|4669.63|4669.63|4670.32|4670.32|4654.8|4654.8|0
1600781700000|2020-09-22 13:35:00|4668.95|4668.95|4678.34|4678.34|4678.55|4678.55|4668.32|4668.32|0
1600782000000|2020-09-22 13:40:00|4677.65|4677.65|4686.26|4686.26|4686.26|4686.26|4676.76|4676.76|0
1600782300000|2020-09-22 13:45:00|4686.94|4686.94|4688.28|4688.28|4690.96|4690.96|4684.01|4684.01|0
1600782600000|2020-09-22 13:50:00|4688.22|4688.22|4688.67|4688.67|4689.93|4689.93|4685.44|4685.44|0
1600782900000|2020-09-22 13:55:00|4687.78|4687.78|4688.74|4688.74|4689.71|4689.71|4686|4686|0
1600783200000|2020-09-22 14:00:00|4687.36|4687.36|4697.28|4697.28|4697.28|4697.28|4687.36|4687.36|0
1600783500000|2020-09-22 14:05:00|4697.69|4697.69|4699.14|4699.14|4701.18|4701.18|4695.95|4695.95|0
1600783800000|2020-09-22 14:10:00|4699.82|4699.82|4693.34|4693.34|4701.58|4701.58|4692.66|4692.66|0
1600784100000|2020-09-22 14:15:00|4694.03|4694.03|4694.45|4694.45|4696.01|4696.01|4694.03|4694.03|0
1600784400000|2020-09-22 14:20:00|4693.98|4693.98|4693.24|4693.24|4693.98|4693.98|4690.94|4690.94|0
1600784700000|2020-09-22 14:25:00|4692.77|4692.77|4692.78|4692.78|4692.78|4692.78|4689.17|4689.17|0
1600785000000|2020-09-22 14:30:00|4692.99|4692.99|4702.1|4702.1|4702.1|4702.1|4690.77|4690.77|0
1600785300000|2020-09-22 14:35:00|4701.41|4701.41|4696.12|4696.12|4702.2|4702.2|4695.72|4695.72|0
1600785600000|2020-09-22 14:40:00|4696.01|4696.01|4685.66|4685.66|4696.01|4696.01|4683.65|4683.65|0
1600785900000|2020-09-22 14:45:00|4686.35|4686.35|4680.06|4680.06|4686.35|4686.35|4679.38|4679.38|0
1600786200000|2020-09-22 14:50:00|4679.38|4679.38|4673.7|4673.7|4679.38|4679.38|4673.7|4673.7|0
1600786500000|2020-09-22 14:55:00|4673.47|4673.47|4666.39|4666.39|4673.47|4673.47|4666.39|4666.39|0
1600786800000|2020-09-22 15:00:00|4666.16|4666.16|4654.83|4654.83|4666.16|4666.16|4654.83|4654.83|0
1600787100000|2020-09-22 15:05:00|4654.69|4654.69|4663.3|4663.3|4663.3|4663.3|4651.85|4651.85|0
1600787400000|2020-09-22 15:10:00|4663.57|4663.57|4666.69|4666.69|4669.17|4669.17|4663.47|4663.47|0
1600787700000|2020-09-22 15:15:00|4666.55|4666.55|4672.84|4672.84|4672.84|4672.84|4665.83|4665.83|0
1600788000000|2020-09-22 15:20:00|4672.63|4672.63|4669.79|4669.79|4673.22|4673.22|4668.44|4668.44|0
1600788300000|2020-09-22 15:25:00|4669.73|4669.73|4672.7|4672.7|4672.7|4672.7|4666.6|4666.6|0
1600845300000|2020-09-23 07:15:00|4693.53|4693.53|4716.38|4716.38|4717.62|4717.62|4692.67|4692.67|0
1600845600000|2020-09-23 07:20:00|4717.75|4717.75|4719.22|4719.22|4720.88|4720.88|4713.14|4713.14|0
1600845900000|2020-09-23 07:25:00|4719.68|4719.68|4702.45|4702.45|4724.46|4724.46|4696.34|4696.34|0
1600846200000|2020-09-23 07:30:00|4703.39|4703.39|4712.54|4712.54|4713.26|4713.26|4703.39|4703.39|0
1600846500000|2020-09-23 07:35:00|4716.8|4716.8|4712.38|4712.38|4716.8|4716.8|4708.46|4708.46|0
1600846800000|2020-09-23 07:40:00|4713.45|4713.45|4713.87|4713.87|4713.87|4713.87|4703.27|4703.27|0
1600847100000|2020-09-23 07:45:00|4714.04|4714.04|4730.63|4730.63|4730.63|4730.63|4713.7|4713.7|0
1600847400000|2020-09-23 07:50:00|4732|4732|4710.85|4710.85|4732.54|4732.54|4709.82|4709.82|0
1600847700000|2020-09-23 07:55:00|4711.09|4711.09|4703.74|4703.74|4712.46|4712.46|4703.74|4703.74|0
1600848000000|2020-09-23 08:00:00|4704.82|4704.82|4731.13|4731.13|4731.13|4731.13|4703.59|4703.59|0
1600848300000|2020-09-23 08:05:00|4732.5|4732.5|4724.24|4724.24|4735.15|4735.15|4722.42|4722.42|0
1600848600000|2020-09-23 08:10:00|4724.65|4724.65|4730.2|4730.2|4731.34|4731.34|4724.65|4724.65|0
1600848900000|2020-09-23 08:15:00|4731.57|4731.57|4736.35|4736.35|4739.18|4739.18|4730.06|4730.06|0
1600849200000|2020-09-23 08:20:00|4737.73|4737.73|4732.55|4732.55|4738.09|4738.09|4731.95|4731.95|0
1600849500000|2020-09-23 08:25:00|4732.41|4732.41|4740.92|4740.92|4740.92|4740.92|4728.66|4728.66|0
1600849800000|2020-09-23 08:30:00|4741.61|4741.61|4744.55|4744.55|4745|4745|4739.43|4739.43|0
1600850100000|2020-09-23 08:35:00|4745.24|4745.24|4742.83|4742.83|4745.74|4745.74|4741.55|4741.55|0
1600850400000|2020-09-23 08:40:00|4744.21|4744.21|4746.75|4746.75|4746.75|4746.75|4741.81|4741.81|0
1600850700000|2020-09-23 08:45:00|4747.15|4747.15|4742.84|4742.84|4749.92|4749.92|4742.84|4742.84|0
1600851000000|2020-09-23 08:50:00|4742.97|4742.97|4748.42|4748.42|4750.25|4750.25|4742.7|4742.7|0
1600851300000|2020-09-23 08:55:00|4750.48|4750.48|4754.03|4754.03|4754.5|4754.5|4748.69|4748.69|0
1600851600000|2020-09-23 09:00:00|4753.9|4753.9|4760.45|4760.45|4761.77|4761.77|4753.72|4753.72|0
1600851900000|2020-09-23 09:05:00|4761.14|4761.14|4756.77|4756.77|4762.66|4762.66|4756.27|4756.27|0
1600852200000|2020-09-23 09:10:00|4756.66|4756.66|4759.06|4759.06|4762.35|4762.35|4756.66|4756.66|0
1600852500000|2020-09-23 09:15:00|4759.27|4759.27|4755.54|4755.54|4761.12|4761.12|4754.25|4754.25|0
1600852800000|2020-09-23 09:20:00|4755.78|4755.78|4756.44|4756.44|4758.42|4758.42|4751.91|4751.91|0
1600853100000|2020-09-23 09:25:00|4757.13|4757.13|4758.83|4758.83|4760.15|4760.15|4757.13|4757.13|0
1600853400000|2020-09-23 09:30:00|4759.29|4759.29|4760.62|4760.62|4764.08|4764.08|4758.93|4758.93|0
1600853700000|2020-09-23 09:35:00|4760.96|4760.96|4753.99|4753.99|4763.03|4763.03|4753.99|4753.99|0
1600854000000|2020-09-23 09:40:00|4754.68|4754.68|4753.95|4753.95|4754.83|4754.83|4748.33|4748.33|0
1600854300000|2020-09-23 09:45:00|4754.64|4754.64|4758.94|4758.94|4759.17|4759.17|4753.06|4753.06|0
1600854600000|2020-09-23 09:50:00|4758.7|4758.7|4766.94|4766.94|4767.06|4767.06|4758.7|4758.7|0
1600854900000|2020-09-23 09:55:00|4767.63|4767.63|4774.86|4774.86|4774.86|4774.86|4765.89|4765.89|0
1600855200000|2020-09-23 10:00:00|4773.49|4773.49|4774.77|4774.77|4777.29|4777.29|4773.37|4773.37|0
1600855500000|2020-09-23 10:05:00|4774.88|4774.88|4760.4|4760.4|4776.11|4776.11|4760.17|4760.17|0
1600855800000|2020-09-23 10:10:00|4759.71|4759.71|4760.34|4760.34|4761.98|4761.98|4757.01|4757.01|0
1600856100000|2020-09-23 10:15:00|4761.02|4761.02|4755.45|4755.45|4764.43|4764.43|4755.45|4755.45|0
1600856400000|2020-09-23 10:20:00|4755.72|4755.72|4763.25|4763.25|4763.45|4763.45|4755.72|4755.72|0
1600856700000|2020-09-23 10:25:00|4763.01|4763.01|4764.92|4764.92|4766.13|4766.13|4760.02|4760.02|0
1600857000000|2020-09-23 10:30:00|4764.97|4764.97|4760.84|4760.84|4767.43|4767.43|4760.79|4760.79|0
1600857300000|2020-09-23 10:35:00|4761.01|4761.01|4752.26|4752.26|4761.01|4761.01|4750.71|4750.71|0
1600857600000|2020-09-23 10:40:00|4752.08|4752.08|4749.82|4749.82|4752.08|4752.08|4749.46|4749.46|0
1600857900000|2020-09-23 10:45:00|4752.3|4752.3|4756.34|4756.34|4759|4759|4752.3|4752.3|0
1600858200000|2020-09-23 10:50:00|4756.21|4756.21|4762.39|4762.39|4764.5|4764.5|4756.21|4756.21|0
1600858500000|2020-09-23 10:55:00|4761.7|4761.7|4754.01|4754.01|4763.28|4763.28|4753.41|4753.41|0
1600858800000|2020-09-23 11:00:00|4753.96|4753.96|4751.25|4751.25|4753.99|4753.99|4750.39|4750.39|0
1600859100000|2020-09-23 11:05:00|4751.36|4751.36|4747.91|4747.91|4751.63|4751.63|4747.91|4747.91|0
1600859400000|2020-09-23 11:10:00|4749.28|4749.28|4748.98|4748.98|4750.24|4750.24|4748.35|4748.35|0
1600859700000|2020-09-23 11:15:00|4750.35|4750.35|4746.4|4746.4|4751.06|4751.06|4745.87|4745.87|0
1600860000000|2020-09-23 11:20:00|4746.29|4746.29|4751|4751|4752.14|4752.14|4746.29|4746.29|0
1600860300000|2020-09-23 11:25:00|4750.87|4750.87|4747.84|4747.84|4751.91|4751.91|4746.39|4746.39|0
1600860600000|2020-09-23 11:30:00|4747.15|4747.15|4749.3|4749.3|4750.08|4750.08|4747.15|4747.15|0
1600860900000|2020-09-23 11:35:00|4749.09|4749.09|4749.84|4749.84|4752.14|4752.14|4745.84|4745.84|0
1600861200000|2020-09-23 11:40:00|4749.15|4749.15|4747.88|4747.88|4750.26|4750.26|4746.99|4746.99|0
1600861500000|2020-09-23 11:45:00|4748.29|4748.29|4750.31|4750.31|4751.84|4751.84|4747.6|4747.6|0
1600861800000|2020-09-23 11:50:00|4750.19|4750.19|4746.81|4746.81|4752.31|4752.31|4746.81|4746.81|0
1600862100000|2020-09-23 11:55:00|4746.58|4746.58|4739.3|4739.3|4746.92|4746.92|4739.17|4739.17|0
1600862400000|2020-09-23 12:00:00|4739.19|4739.19|4740.34|4740.34|4742.1|4742.1|4737.52|4737.52|0
1600862700000|2020-09-23 12:05:00|4740.4|4740.4|4737.01|4737.01|4741.98|4741.98|4736.05|4736.05|0
1600863000000|2020-09-23 12:10:00|4736.6|4736.6|4742.99|4742.99|4744.42|4744.42|4736|4736|0
1600863300000|2020-09-23 12:15:00|4743.84|4743.84|4751.08|4751.08|4753.66|4753.66|4743.64|4743.64|0
1600863600000|2020-09-23 12:20:00|4750.85|4750.85|4751.14|4751.14|4753.05|4753.05|4748.35|4748.35|0
1600863900000|2020-09-23 12:25:00|4751.31|4751.31|4755.16|4755.16|4755.16|4755.16|4750.8|4750.8|0
1600864200000|2020-09-23 12:30:00|4754.47|4754.47|4751.16|4751.16|4756.82|4756.82|4751.16|4751.16|0
1600864500000|2020-09-23 12:35:00|4749.78|4749.78|4749.68|4749.68|4752.11|4752.11|4747.67|4747.67|0
1600864800000|2020-09-23 12:40:00|4750.37|4750.37|4752.05|4752.05|4752.05|4752.05|4748.99|4748.99|0
1600865100000|2020-09-23 12:45:00|4752.73|4752.73|4748.49|4748.49|4754.2|4754.2|4748.49|4748.49|0
1600865400000|2020-09-23 12:50:00|4748.26|4748.26|4755.62|4755.62|4755.62|4755.62|4748.26|4748.26|0
1600865700000|2020-09-23 12:55:00|4754.93|4754.93|4756.38|4756.38|4758.22|4758.22|4753.74|4753.74|0
1600866000000|2020-09-23 13:00:00|4755.7|4755.7|4757.77|4757.77|4757.77|4757.77|4753.68|4753.68|0
1600866300000|2020-09-23 13:05:00|4758.46|4758.46|4758.57|4758.57|4759.12|4759.12|4756.03|4756.03|0
1600866600000|2020-09-23 13:10:00|4759.25|4759.25|4759.56|4759.56|4761.88|4761.88|4759.03|4759.03|0
1600866900000|2020-09-23 13:15:00|4759.67|4759.67|4753.64|4753.64|4759.67|4759.67|4753.47|4753.47|0
1600867200000|2020-09-23 13:20:00|4753.77|4753.77|4752.64|4752.64|4754.56|4754.56|4752.13|4752.13|0
1600867500000|2020-09-23 13:25:00|4751.27|4751.27|4747.76|4747.76|4751.27|4751.27|4745.3|4745.3|0
1600867800000|2020-09-23 13:30:00|4747.82|4747.82|4748.32|4748.32|4754.51|4754.51|4747.82|4747.82|0
1600868100000|2020-09-23 13:35:00|4749.01|4749.01|4744.4|4744.4|4749.64|4749.64|4740.7|4740.7|0
1600868400000|2020-09-23 13:40:00|4745.09|4745.09|4718.87|4718.87|4747.38|4747.38|4718.87|4718.87|0
1600868700000|2020-09-23 13:45:00|4718.18|4718.18|4723.27|4723.27|4723.96|4723.96|4717.51|4717.51|0
1600869000000|2020-09-23 13:50:00|4723.48|4723.48|4723.82|4723.82|4729.06|4729.06|4721.72|4721.72|0
1600869300000|2020-09-23 13:55:00|4722.44|4722.44|4728.59|4728.59|4733.67|4733.67|4722.44|4722.44|0
1600869600000|2020-09-23 14:00:00|4729.96|4729.96|4738.59|4738.59|4739.37|4739.37|4728.57|4728.57|0
1600869900000|2020-09-23 14:05:00|4737.21|4737.21|4730.95|4730.95|4737.21|4737.21|4728.65|4728.65|0
1600870200000|2020-09-23 14:10:00|4730.72|4730.72|4739.62|4739.62|4739.62|4739.62|4728.29|4728.29|0
1600870500000|2020-09-23 14:15:00|4739.76|4739.76|4741.69|4741.69|4742.59|4742.59|4734.31|4734.31|0
1600870800000|2020-09-23 14:20:00|4742.38|4742.38|4734.67|4734.67|4743.6|4743.6|4734.67|4734.67|0
1600871100000|2020-09-23 14:25:00|4734.5|4734.5|4732.8|4732.8|4735.71|4735.71|4731.61|4731.61|0
1600871400000|2020-09-23 14:30:00|4733.06|4733.06|4730.45|4730.45|4733.75|4733.75|4729.1|4729.1|0
1600871700000|2020-09-23 14:35:00|4730.39|4730.39|4727.77|4727.77|4730.53|4730.53|4724.95|4724.95|0
1600872000000|2020-09-23 14:40:00|4727.64|4727.64|4726.82|4726.82|4730.73|4730.73|4725.52|4725.52|0
1600872300000|2020-09-23 14:45:00|4726.13|4726.13|4735.51|4735.51|4736.19|4736.19|4726|4726|0
1600872600000|2020-09-23 14:50:00|4734.68|4734.68|4735.24|4735.24|4737.84|4737.84|4732.32|4732.32|0
1600872900000|2020-09-23 14:55:00|4735.38|4735.38|4731.42|4731.42|4737.04|4737.04|4731.42|4731.42|0
1600873200000|2020-09-23 15:00:00|4731.37|4731.37|4730.35|4730.35|4731.52|4731.52|4725.9|4725.9|0
1600873500000|2020-09-23 15:05:00|4730.49|4730.49|4733.21|4733.21|4733.26|4733.26|4726|4726|0
1600873800000|2020-09-23 15:10:00|4733.45|4733.45|4730.22|4730.22|4734.13|4734.13|4727.38|4727.38|0
1600874100000|2020-09-23 15:15:00|4730.09|4730.09|4720.61|4720.61|4730.11|4730.11|4719.24|4719.24|0
1600874400000|2020-09-23 15:20:00|4720.48|4720.48|4724.17|4724.17|4725.86|4725.86|4720.1|4720.1|0
1600874700000|2020-09-23 15:25:00|4724.86|4724.86|4723.06|4723.06|4724.86|4724.86|4717.68|4717.68|0
1600931700000|2020-09-24 07:15:00|4698.6|4698.6|4703.82|4703.82|4704.75|4704.75|4697.62|4697.62|0
1600932000000|2020-09-24 07:20:00|4703.68|4703.68|4708.43|4708.43|4708.43|4708.43|4696.47|4696.47|0
1600932300000|2020-09-24 07:25:00|4708.3|4708.3|4705.2|4705.2|4714.14|4714.14|4704.95|4704.95|0
1600932600000|2020-09-24 07:30:00|4704.69|4704.69|4706.43|4706.43|4706.43|4706.43|4696.96|4696.96|0
1600932900000|2020-09-24 07:35:00|4705.24|4705.24|4709.01|4709.01|4709.41|4709.41|4695.21|4695.21|0
1600933200000|2020-09-24 07:40:00|4709.27|4709.27|4713.65|4713.65|4714.16|4714.16|4706.47|4706.47|0
1600933500000|2020-09-24 07:45:00|4714.35|4714.35|4739.26|4739.26|4739.26|4739.26|4714.35|4714.35|0
1600933800000|2020-09-24 07:50:00|4739.21|4739.21|4745.25|4745.25|4745.92|4745.92|4737.09|4737.09|0
1600934100000|2020-09-24 07:55:00|4745.78|4745.78|4753.76|4753.76|4755.23|4755.23|4745.78|4745.78|0
1600934400000|2020-09-24 08:00:00|4753.97|4753.97|4752.53|4752.53|4757.57|4757.57|4751.03|4751.03|0
1600934700000|2020-09-24 08:05:00|4752.07|4752.07|4754.93|4754.93|4757.68|4757.68|4749.27|4749.27|0
1600935000000|2020-09-24 08:10:00|4754.73|4754.73|4743.83|4743.83|4755.47|4755.47|4743.83|4743.83|0
1600935300000|2020-09-24 08:15:00|4743.69|4743.69|4743.42|4743.42|4749.23|4749.23|4741.38|4741.38|0
1600935600000|2020-09-24 08:20:00|4742.05|4742.05|4751.57|4751.57|4751.57|4751.57|4739.87|4739.87|0
1600935900000|2020-09-24 08:25:00|4752.26|4752.26|4748.42|4748.42|4754.32|4754.32|4746.96|4746.96|0
1600936200000|2020-09-24 08:30:00|4748.01|4748.01|4751.94|4751.94|4751.94|4751.94|4746.13|4746.13|0
1600936500000|2020-09-24 08:35:00|4752|4752|4752.5|4752.5|4754.04|4754.04|4751.58|4751.58|0
1600936800000|2020-09-24 08:40:00|4753.17|4753.17|4747.97|4747.97|4753.34|4753.34|4747.74|4747.74|0
1600937100000|2020-09-24 08:45:00|4748.66|4748.66|4744.04|4744.04|4751.89|4751.89|4743.85|4743.85|0
1600937400000|2020-09-24 08:50:00|4741.98|4741.98|4742.45|4742.45|4748.6|4748.6|4740.97|4740.97|0
1600937700000|2020-09-24 08:55:00|4742.24|4742.24|4738.5|4738.5|4742.24|4742.24|4735.52|4735.52|0
1600938000000|2020-09-24 09:00:00|4738.62|4738.62|4729.17|4729.17|4738.62|4738.62|4725.76|4725.76|0
1600938300000|2020-09-24 09:05:00|4729.22|4729.22|4735.12|4735.12|4735.29|4735.29|4729.22|4729.22|0
1600938600000|2020-09-24 09:10:00|4734.43|4734.43|4732.96|4732.96|4735.29|4735.29|4731.69|4731.69|0
1600938900000|2020-09-24 09:15:00|4733.01|4733.01|4728.8|4728.8|4733.3|4733.3|4727.2|4727.2|0
1600939200000|2020-09-24 09:20:00|4729.49|4729.49|4734.45|4734.45|4734.45|4734.45|4729.49|4729.49|0
1600939500000|2020-09-24 09:25:00|4734.21|4734.21|4726.26|4726.26|4734.21|4734.21|4726.14|4726.14|0
1600939800000|2020-09-24 09:30:00|4726.32|4726.32|4731.79|4731.79|4732.19|4732.19|4725.65|4725.65|0
1600940100000|2020-09-24 09:35:00|4731.58|4731.58|4726.84|4726.84|4731.58|4731.58|4724.99|4724.99|0
1600940400000|2020-09-24 09:40:00|4727.07|4727.07|4732.82|4732.82|4732.82|4732.82|4727.07|4727.07|0
1600940700000|2020-09-24 09:45:00|4732.95|4732.95|4730.92|4730.92|4733.41|4733.41|4730.58|4730.58|0
1600941000000|2020-09-24 09:50:00|4728.86|4728.86|4724.43|4724.43|4728.86|4728.86|4724.2|4724.2|0
1600941300000|2020-09-24 09:55:00|4725.12|4725.12|4725.21|4725.21|4725.75|4725.75|4723.3|4723.3|0
1600941600000|2020-09-24 10:00:00|4724.87|4724.87|4731.27|4731.27|4731.27|4731.27|4724.32|4724.32|0
1600941900000|2020-09-24 10:05:00|4731.97|4731.97|4734.16|4734.16|4735.42|4735.42|4731.97|4731.97|0
1600942200000|2020-09-24 10:10:00|4734.56|4734.56|4732.67|4732.67|4735.99|4735.99|4731.69|4731.69|0
1600942500000|2020-09-24 10:15:00|4733.13|4733.13|4732.87|4732.87|4735.88|4735.88|4732.73|4732.73|0
1600942800000|2020-09-24 10:20:00|4732.47|4732.47|4733.49|4733.49|4734.47|4734.47|4729.68|4729.68|0
1600943100000|2020-09-24 10:25:00|4732.81|4732.81|4730.97|4730.97|4733.09|4733.09|4730.97|4730.97|0
1600943400000|2020-09-24 10:30:00|4731.14|4731.14|4729.86|4729.86|4731.31|4731.31|4728.97|4728.97|0
1600943700000|2020-09-24 10:35:00|4729.73|4729.73|4737.18|4737.18|4737.18|4737.18|4729.73|4729.73|0
1600944000000|2020-09-24 10:40:00|4736.78|4736.78|4741.02|4741.02|4742.21|4742.21|4736.78|4736.78|0
1600944300000|2020-09-24 10:45:00|4741.19|4741.19|4741.45|4741.45|4741.48|4741.48|4740.39|4740.39|0
1600944600000|2020-09-24 10:50:00|4741.68|4741.68|4742.04|4742.04|4742.37|4742.37|4739.63|4739.63|0
1600944900000|2020-09-24 10:55:00|4741.93|4741.93|4741.5|4741.5|4745.75|4745.75|4739.47|4739.47|0
1600945200000|2020-09-24 11:00:00|4742.18|4742.18|4750.5|4750.5|4750.5|4750.5|4742.18|4742.18|0
1600945500000|2020-09-24 11:05:00|4751.19|4751.19|4749.74|4749.74|4751.88|4751.88|4749.34|4749.34|0
1600945800000|2020-09-24 11:10:00|4749.87|4749.87|4749.59|4749.59|4753.07|4753.07|4749.42|4749.42|0
1600946100000|2020-09-24 11:15:00|4749.72|4749.72|4751.44|4751.44|4752.42|4752.42|4747.88|4747.88|0
1600946400000|2020-09-24 11:20:00|4751.24|4751.24|4751.7|4751.7|4751.93|4751.93|4745.87|4745.87|0
1600946700000|2020-09-24 11:25:00|4752.17|4752.17|4755.28|4755.28|4755.65|4755.65|4752.17|4752.17|0
1600947000000|2020-09-24 11:30:00|4754.59|4754.59|4753.61|4753.61|4758.02|4758.02|4752.93|4752.93|0
1600947300000|2020-09-24 11:35:00|4754.3|4754.3|4755.1|4755.1|4758.04|4758.04|4754.3|4754.3|0
1600947600000|2020-09-24 11:40:00|4754.82|4754.82|4758.61|4758.61|4760.47|4760.47|4754.82|4754.82|0
1600947900000|2020-09-24 11:45:00|4758.55|4758.55|4751.88|4751.88|4758.55|4758.55|4750.86|4750.86|0
1600948200000|2020-09-24 11:50:00|4751.61|4751.61|4749.09|4749.09|4753.3|4753.3|4749.09|4749.09|0
1600948500000|2020-09-24 11:55:00|4749.36|4749.36|4749.78|4749.78|4753.28|4753.28|4749.36|4749.36|0
1600948800000|2020-09-24 12:00:00|4749.61|4749.61|4742.19|4742.19|4749.61|4749.61|4741.92|4741.92|0
1600949100000|2020-09-24 12:05:00|4741.5|4741.5|4736.78|4736.78|4741.5|4741.5|4736.66|4736.66|0
1600949400000|2020-09-24 12:10:00|4736.83|4736.83|4737.77|4737.77|4738.19|4738.19|4736.58|4736.58|0
1600949700000|2020-09-24 12:15:00|4738.03|4738.03|4744.63|4744.63|4744.63|4744.63|4736.93|4736.93|0
1600950000000|2020-09-24 12:20:00|4744.74|4744.74|4740.61|4740.61|4745.14|4745.14|4740.55|4740.55|0
1600950300000|2020-09-24 12:25:00|4740.74|4740.74|4741|4741|4742.5|4742.5|4740.54|4740.54|0
1600950600000|2020-09-24 12:30:00|4740.77|4740.77|4730.56|4730.56|4740.77|4740.77|4730.56|4730.56|0
1600950900000|2020-09-24 12:35:00|4730.36|4730.36|4723.1|4723.1|4730.49|4730.49|4722.26|4722.26|0
1600951200000|2020-09-24 12:40:00|4722.83|4722.83|4723.76|4723.76|4726.98|4726.98|4721.57|4721.57|0
1600951500000|2020-09-24 12:45:00|4723.93|4723.93|4731.9|4731.9|4731.9|4731.9|4723.93|4723.93|0
1600951800000|2020-09-24 12:50:00|4732.37|4732.37|4730.44|4730.44|4733.85|4733.85|4730.44|4730.44|0
1600952100000|2020-09-24 12:55:00|4730.7|4730.7|4729.07|4729.07|4732.84|4732.84|4728.71|4728.71|0
1600952400000|2020-09-24 13:00:00|4728.85|4728.85|4729.82|4729.82|4729.82|4729.82|4727.99|4727.99|0
1600952700000|2020-09-24 13:05:00|4729.14|4729.14|4724.89|4724.89|4729.14|4729.14|4724.89|4724.89|0
1600953000000|2020-09-24 13:10:00|4724.65|4724.65|4717.89|4717.89|4724.79|4724.79|4717.89|4717.89|0
1600953300000|2020-09-24 13:15:00|4718|4718|4711.8|4711.8|4718|4718|4711.51|4711.51|0
1600953600000|2020-09-24 13:20:00|4711.67|4711.67|4706.91|4706.91|4711.67|4711.67|4701.57|4701.57|0
1600953900000|2020-09-24 13:25:00|4707.6|4707.6|4716.81|4716.81|4716.81|4716.81|4707.46|4707.46|0
1600954200000|2020-09-24 13:30:00|4717.05|4717.05|4709.8|4709.8|4724.88|4724.88|4707.74|4707.74|0
1600954500000|2020-09-24 13:35:00|4709.18|4709.18|4700.43|4700.43|4709.18|4709.18|4700.43|4700.43|0
1600954800000|2020-09-24 13:40:00|4700.7|4700.7|4705.93|4705.93|4707.54|4707.54|4697.45|4697.45|0
1600955100000|2020-09-24 13:45:00|4705.87|4705.87|4715.06|4715.06|4716.01|4716.01|4705.19|4705.19|0
1600955400000|2020-09-24 13:50:00|4715.19|4715.19|4712.37|4712.37|4718.25|4718.25|4710.85|4710.85|0
1600955700000|2020-09-24 13:55:00|4712.32|4712.32|4709.85|4709.85|4712.32|4712.32|4706.66|4706.66|0
1600956000000|2020-09-24 14:00:00|4711.22|4711.22|4701.41|4701.41|4711.28|4711.28|4701.28|4701.28|0
1600956300000|2020-09-24 14:05:00|4701.55|4701.55|4698.93|4698.93|4707.06|4707.06|4698.93|4698.93|0
1600956600000|2020-09-24 14:10:00|4698.55|4698.55|4701.65|4701.65|4701.65|4701.65|4694.98|4694.98|0
1600956900000|2020-09-24 14:15:00|4702.34|4702.34|4700.1|4700.1|4702.89|4702.89|4696.81|4696.81|0
1600957200000|2020-09-24 14:20:00|4697.35|4697.35|4691.17|4691.17|4697.35|4697.35|4691.17|4691.17|0
1600957500000|2020-09-24 14:25:00|4690.49|4690.49|4690.5|4690.5|4690.5|4690.5|4685.46|4685.46|0
1600957800000|2020-09-24 14:30:00|4690.33|4690.33|4684.26|4684.26|4690.33|4690.33|4681.32|4681.32|0
1600958100000|2020-09-24 14:35:00|4684.39|4684.39|4676.23|4676.23|4685.9|4685.9|4676.1|4676.1|0
1600958400000|2020-09-24 14:40:00|4676.36|4676.36|4654.61|4654.61|4676.97|4676.97|4654.56|4654.56|0
1600958700000|2020-09-24 14:45:00|4655.3|4655.3|4664.17|4664.17|4668.07|4668.07|4655.3|4655.3|0
1600959000000|2020-09-24 14:50:00|4664.11|4664.11|4674.05|4674.05|4675.19|4675.19|4663.98|4663.98|0
1600959300000|2020-09-24 14:55:00|4673.93|4673.93|4670.26|4670.26|4673.93|4673.93|4667.12|4667.12|0
1600959600000|2020-09-24 15:00:00|4671.64|4671.64|4672.21|4672.21|4676.11|4676.11|4668.88|4668.88|0
1600959900000|2020-09-24 15:05:00|4672.27|4672.27|4672.04|4672.04|4678.32|4678.32|4670.66|4670.66|0
1600960200000|2020-09-24 15:10:00|4671.57|4671.57|4676.97|4676.97|4679.21|4679.21|4671.57|4671.57|0
1600960500000|2020-09-24 15:15:00|4676.7|4676.7|4670.37|4670.37|4676.7|4676.7|4668.49|4668.49|0
1600960800000|2020-09-24 15:20:00|4670.5|4670.5|4679.9|4679.9|4680.66|4680.66|4670.33|4670.33|0
1600961100000|2020-09-24 15:25:00|4679.77|4679.77|4673|4673|4681.89|4681.89|4672.6|4672.6|0
1601018100000|2020-09-25 07:15:00|4732.02|4732.02|4734.14|4734.14|4739.04|4739.04|4728.24|4728.24|0
1601018400000|2020-09-25 07:20:00|4733.45|4733.45|4733.2|4733.2|4739.92|4739.92|4727.15|4727.15|0
1601018700000|2020-09-25 07:25:00|4733.82|4733.82|4737.25|4737.25|4742.58|4742.58|4733.82|4733.82|0
1601019000000|2020-09-25 07:30:00|4735.88|4735.88|4741.17|4741.17|4747.3|4747.3|4735.46|4735.46|0
1601019300000|2020-09-25 07:35:00|4740.89|4740.89|4739.2|4739.2|4745.75|4745.75|4736.01|4736.01|0
1601019600000|2020-09-25 07:40:00|4738.66|4738.66|4735.88|4735.88|4741.02|4741.02|4735.35|4735.35|0
1601019900000|2020-09-25 07:45:00|4735.65|4735.65|4723.88|4723.88|4735.65|4735.65|4723.61|4723.61|0
1601020200000|2020-09-25 07:50:00|4722.73|4722.73|4722.09|4722.09|4724.64|4724.64|4720.08|4720.08|0
1601020500000|2020-09-25 07:55:00|4719.36|4719.36|4721.02|4721.02|4722.81|4722.81|4718.13|4718.13|0
1601020800000|2020-09-25 08:00:00|4721.31|4721.31|4720.99|4720.99|4723.79|4723.79|4720.99|4720.99|0
1601021100000|2020-09-25 08:05:00|4720.59|4720.59|4715.19|4715.19|4720.59|4720.59|4711.93|4711.93|0
1601021400000|2020-09-25 08:10:00|4715.65|4715.65|4717.65|4717.65|4722.97|4722.97|4715.21|4715.21|0
1601021700000|2020-09-25 08:15:00|4718.34|4718.34|4726.27|4726.27|4727.41|4727.41|4718.34|4718.34|0
1601022000000|2020-09-25 08:20:00|4726|4726|4730.23|4730.23|4730.23|4730.23|4725.88|4725.88|0
1601022300000|2020-09-25 08:25:00|4730|4730|4739.05|4739.05|4742.16|4742.16|4730|4730|0
1601022600000|2020-09-25 08:30:00|4738.64|4738.64|4740.73|4740.73|4745.03|4745.03|4735.75|4735.75|0
1601022900000|2020-09-25 08:35:00|4740.44|4740.44|4742.79|4742.79|4743.14|4743.14|4736.93|4736.93|0
1601023200000|2020-09-25 08:40:00|4743.57|4743.57|4743.87|4743.87|4746.4|4746.4|4743.57|4743.57|0
1601023500000|2020-09-25 08:45:00|4744.07|4744.07|4747.41|4747.41|4747.41|4747.41|4740.7|4740.7|0
1601023800000|2020-09-25 08:50:00|4748.79|4748.79|4754.61|4754.61|4754.61|4754.61|4747.41|4747.41|0
1601024100000|2020-09-25 08:55:00|4754.73|4754.73|4768.4|4768.4|4768.4|4768.4|4754.73|4754.73|0
1601024400000|2020-09-25 09:00:00|4767.72|4767.72|4779.74|4779.74|4779.74|4779.74|4767.72|4767.72|0
1601024700000|2020-09-25 09:05:00|4779.68|4779.68|4769.05|4769.05|4779.68|4779.68|4768.75|4768.75|0
1601025000000|2020-09-25 09:10:00|4769.27|4769.27|4757.3|4757.3|4769.39|4769.39|4757.3|4757.3|0
1601025300000|2020-09-25 09:15:00|4757.56|4757.56|4757.67|4757.67|4758.66|4758.66|4753.48|4753.48|0
1601025600000|2020-09-25 09:20:00|4757.54|4757.54|4745.43|4745.43|4758.74|4758.74|4745.34|4745.34|0
1601025900000|2020-09-25 09:25:00|4744.36|4744.36|4744.5|4744.5|4750.18|4750.18|4743.33|4743.33|0
1601026200000|2020-09-25 09:30:00|4744.61|4744.61|4738.39|4738.39|4744.73|4744.73|4738.39|4738.39|0
1601026500000|2020-09-25 09:35:00|4737.7|4737.7|4734.2|4734.2|4737.7|4737.7|4733.72|4733.72|0
1601026800000|2020-09-25 09:40:00|4734.09|4734.09|4724.32|4724.32|4734.49|4734.49|4724.32|4724.32|0
1601027100000|2020-09-25 09:45:00|4724.18|4724.18|4720.59|4720.59|4724.18|4724.18|4715.43|4715.43|0
1601027400000|2020-09-25 09:50:00|4720.86|4720.86|4725.4|4725.4|4725.4|4725.4|4717.61|4717.61|0
1601027700000|2020-09-25 09:55:00|4725.27|4725.27|4725.04|4725.04|4725.53|4725.53|4723.99|4723.99|0
1601028000000|2020-09-25 10:00:00|4725.31|4725.31|4729.63|4729.63|4731.79|4731.79|4725.31|4725.31|0
1601028300000|2020-09-25 10:05:00|4729.52|4729.52|4723.55|4723.55|4731.6|4731.6|4723.41|4723.41|0
1601028600000|2020-09-25 10:10:00|4724.92|4724.92|4727.93|4727.93|4730.08|4730.08|4724.66|4724.66|0
1601028900000|2020-09-25 10:15:00|4727.24|4727.24|4721.12|4721.12|4727.24|4727.24|4718.26|4718.26|0
1601029200000|2020-09-25 10:20:00|4721.06|4721.06|4716.4|4716.4|4721.92|4721.92|4716.4|4716.4|0
1601029500000|2020-09-25 10:25:00|4716|4716|4712.83|4712.83|4716|4716|4712.43|4712.43|0
1601029800000|2020-09-25 10:30:00|4712.37|4712.37|4711.67|4711.67|4712.37|4712.37|4705.96|4705.96|0
1601030100000|2020-09-25 10:35:00|4711.53|4711.53|4715|4715|4715.06|4715.06|4711.4|4711.4|0
1601030400000|2020-09-25 10:40:00|4715.69|4715.69|4711.17|4711.17|4716.95|4716.95|4708.74|4708.74|0
1601030700000|2020-09-25 10:45:00|4712.55|4712.55|4711.92|4711.92|4713.31|4713.31|4706.41|4706.41|0
1601031000000|2020-09-25 10:50:00|4712.24|4712.24|4704.75|4704.75|4712.49|4712.49|4701.25|4701.25|0
1601031300000|2020-09-25 10:55:00|4704.61|4704.61|4706.44|4706.44|4706.51|4706.51|4703.42|4703.42|0
1601031600000|2020-09-25 11:00:00|4706.57|4706.57|4713.87|4713.87|4716.45|4716.45|4706.57|4706.57|0
1601031900000|2020-09-25 11:05:00|4713.66|4713.66|4718.5|4718.5|4718.5|4718.5|4709.5|4709.5|0
1601032200000|2020-09-25 11:10:00|4718.7|4718.7|4723.98|4723.98|4724.38|4724.38|4718.7|4718.7|0
1601032500000|2020-09-25 11:15:00|4724.66|4724.66|4716.01|4716.01|4727.87|4727.87|4716.01|4716.01|0
1601032800000|2020-09-25 11:20:00|4713.95|4713.95|4710.66|4710.66|4713.95|4713.95|4710.45|4710.45|0
1601033100000|2020-09-25 11:25:00|4708.59|4708.59|4703.07|4703.07|4708.59|4708.59|4703.07|4703.07|0
1601033400000|2020-09-25 11:30:00|4703.76|4703.76|4704.29|4704.29|4706.28|4706.28|4702.02|4702.02|0
1601033700000|2020-09-25 11:35:00|4703.89|4703.89|4702.91|4702.91|4704.41|4704.41|4700.75|4700.75|0
1601034000000|2020-09-25 11:40:00|4702.71|4702.71|4711.48|4711.48|4711.48|4711.48|4701.68|4701.68|0
1601034300000|2020-09-25 11:45:00|4711.61|4711.61|4715.94|4715.94|4715.94|4715.94|4711|4711|0
1601034600000|2020-09-25 11:50:00|4716.17|4716.17|4721.43|4721.43|4721.43|4721.43|4715.91|4715.91|0
1601034900000|2020-09-25 11:55:00|4722.12|4722.12|4722.46|4722.46|4724.54|4724.54|4720.76|4720.76|0
1601035200000|2020-09-25 12:00:00|4721.77|4721.77|4723.37|4723.37|4724.39|4724.39|4721.53|4721.53|0
1601035500000|2020-09-25 12:05:00|4723.51|4723.51|4724.47|4724.47|4726.52|4726.52|4723.51|4723.51|0
1601035800000|2020-09-25 12:10:00|4724.7|4724.7|4727.27|4727.27|4728.08|4728.08|4722.87|4722.87|0
1601036100000|2020-09-25 12:15:00|4727.16|4727.16|4726.45|4726.45|4729.81|4729.81|4726.45|4726.45|0
1601036400000|2020-09-25 12:20:00|4722.81|4722.81|4720.07|4720.07|4724.58|4724.58|4720.07|4720.07|0
1601036700000|2020-09-25 12:25:00|4720.2|4720.2|4725.01|4725.01|4725.01|4725.01|4720.2|4720.2|0
1601037000000|2020-09-25 12:30:00|4724.9|4724.9|4718.25|4718.25|4724.9|4724.9|4717.84|4717.84|0
1601037300000|2020-09-25 12:35:00|4717.56|4717.56|4722.83|4722.83|4723.18|4723.18|4717.56|4717.56|0
1601037600000|2020-09-25 12:40:00|4722.97|4722.97|4735|4735|4735|4735|4722.97|4722.97|0
1601037900000|2020-09-25 12:45:00|4735.69|4735.69|4739.47|4739.47|4739.47|4739.47|4735.26|4735.26|0
1601038200000|2020-09-25 12:50:00|4740.16|4740.16|4735.5|4735.5|4742.98|4742.98|4735.5|4735.5|0
1601038500000|2020-09-25 12:55:00|4734.8|4734.8|4734.55|4734.55|4735.02|4735.02|4729.98|4729.98|0
1601038800000|2020-09-25 13:00:00|4735.93|4735.93|4736.53|4736.53|4736.67|4736.67|4733.4|4733.4|0
1601039100000|2020-09-25 13:05:00|4737.22|4737.22|4732.25|4732.25|4737.22|4737.22|4730.94|4730.94|0
1601039400000|2020-09-25 13:10:00|4732.39|4732.39|4736.02|4736.02|4736.02|4736.02|4732.39|4732.39|0
1601039700000|2020-09-25 13:15:00|4736.71|4736.71|4739.51|4739.51|4739.8|4739.8|4735.47|4735.47|0
1601040000000|2020-09-25 13:20:00|4740.2|4740.2|4730.09|4730.09|4740.2|4740.2|4729.34|4729.34|0
1601040300000|2020-09-25 13:25:00|4730.29|4730.29|4737.84|4737.84|4738.52|4738.52|4730.29|4730.29|0
1601040600000|2020-09-25 13:30:00|4738.26|4738.26|4743.29|4743.29|4743.29|4743.29|4730.71|4730.71|0
1601040900000|2020-09-25 13:35:00|4743.46|4743.46|4747|4747|4747|4747|4740.06|4740.06|0
1601041200000|2020-09-25 13:40:00|4747.11|4747.11|4762.57|4762.57|4762.57|4762.57|4747.11|4747.11|0
1601041500000|2020-09-25 13:45:00|4761.19|4761.19|4752.07|4752.07|4763.85|4763.85|4752.07|4752.07|0
1601041800000|2020-09-25 13:50:00|4751.39|4751.39|4756.03|4756.03|4759.84|4759.84|4748.98|4748.98|0
1601042100000|2020-09-25 13:55:00|4755.91|4755.91|4751.36|4751.36|4755.91|4755.91|4745.61|4745.61|0
1601042400000|2020-09-25 14:00:00|4752.05|4752.05|4747.49|4747.49|4752.85|4752.85|4745.23|4745.23|0
1601042700000|2020-09-25 14:05:00|4748.86|4748.86|4745.47|4745.47|4757.02|4757.02|4744.14|4744.14|0
1601043000000|2020-09-25 14:10:00|4744.78|4744.78|4740.19|4740.19|4744.78|4744.78|4734.96|4734.96|0
1601043300000|2020-09-25 14:15:00|4739.5|4739.5|4740.05|4740.05|4742.51|4742.51|4736.91|4736.91|0
1601043600000|2020-09-25 14:20:00|4741.89|4741.89|4749.34|4749.34|4753.08|4753.08|4741.89|4741.89|0
1601043900000|2020-09-25 14:25:00|4750.03|4750.03|4751.25|4751.25|4751.91|4751.91|4747.78|4747.78|0
1601044200000|2020-09-25 14:30:00|4751.12|4751.12|4742.95|4742.95|4751.81|4751.81|4742.7|4742.7|0
1601044500000|2020-09-25 14:35:00|4742.82|4742.82|4751.19|4751.19|4751.19|4751.19|4742.82|4742.82|0
1601044800000|2020-09-25 14:40:00|4751.88|4751.88|4752.59|4752.59|4756.58|4756.58|4745.77|4745.77|0
1601045100000|2020-09-25 14:45:00|4752.72|4752.72|4754.16|4754.16|4757.65|4757.65|4752.28|4752.28|0
1601045400000|2020-09-25 14:50:00|4754.84|4754.84|4761.92|4761.92|4762.6|4762.6|4754.04|4754.04|0
1601045700000|2020-09-25 14:55:00|4761.23|4761.23|4763.19|4763.19|4763.24|4763.24|4759.72|4759.72|0
1601046000000|2020-09-25 15:00:00|4762.5|4762.5|4760.75|4760.75|4765.58|4765.58|4758.83|4758.83|0
1601046300000|2020-09-25 15:05:00|4760.61|4760.61|4762.14|4762.14|4764.65|4764.65|4759.24|4759.24|0
1601046600000|2020-09-25 15:10:00|4761.93|4761.93|4760.16|4760.16|4763.64|4763.64|4759.7|4759.7|0
1601046900000|2020-09-25 15:15:00|4759.96|4759.96|4760.56|4760.56|4763.78|4763.78|4758.61|4758.61|0
1601047200000|2020-09-25 15:20:00|4760.69|4760.69|4763.03|4763.03|4764.12|4764.12|4759.99|4759.99|0
1601047500000|2020-09-25 15:25:00|4764.41|4764.41|4756.72|4756.72|4764.41|4764.41|4756.72|4756.72|0
1601277300000|2020-09-28 07:15:00|4816.55|4816.55|4817.42|4817.42|4826.4|4826.4|4812.56|4812.56|0
1601277600000|2020-09-28 07:20:00|4818.1|4818.1|4810.25|4810.25|4827|4827|4810.25|4810.25|0
1601277900000|2020-09-28 07:25:00|4810.38|4810.38|4802.53|4802.53|4810.65|4810.65|4798.7|4798.7|0
1601278200000|2020-09-28 07:30:00|4802.3|4802.3|4800.48|4800.48|4804.97|4804.97|4799.48|4799.48|0
1601278500000|2020-09-28 07:35:00|4799.11|4799.11|4815.38|4815.38|4815.38|4815.38|4799.11|4799.11|0
1601278800000|2020-09-28 07:40:00|4814.69|4814.69|4811.22|4811.22|4814.86|4814.86|4807.18|4807.18|0
1601279100000|2020-09-28 07:45:00|4811.35|4811.35|4820.08|4820.08|4824.01|4824.01|4810.78|4810.78|0
1601279400000|2020-09-28 07:50:00|4819.94|4819.94|4828.47|4828.47|4830.13|4830.13|4819.68|4819.68|0
1601279700000|2020-09-28 07:55:00|4828.34|4828.34|4828.43|4828.43|4832.05|4832.05|4825.41|4825.41|0
1601280000000|2020-09-28 08:00:00|4828.2|4828.2|4813.55|4813.55|4828.2|4828.2|4813.27|4813.27|0
1601280300000|2020-09-28 08:05:00|4813.61|4813.61|4819.19|4819.19|4820.57|4820.57|4813.61|4813.61|0
1601280600000|2020-09-28 08:10:00|4819.46|4819.46|4819.45|4819.45|4824.98|4824.98|4819.16|4819.16|0
1601280900000|2020-09-28 08:15:00|4819.31|4819.31|4821.74|4821.74|4822.43|4822.43|4819.18|4819.18|0
1601281200000|2020-09-28 08:20:00|4821.48|4821.48|4819.32|4819.32|4825.1|4825.1|4818.52|4818.52|0
1601281500000|2020-09-28 08:25:00|4819.45|4819.45|4817.37|4817.37|4822.31|4822.31|4817.37|4817.37|0
1601281800000|2020-09-28 08:30:00|4816.96|4816.96|4812.31|4812.31|4816.96|4816.96|4807.46|4807.46|0
1601282100000|2020-09-28 08:35:00|4813|4813|4813.92|4813.92|4814.95|4814.95|4812.18|4812.18|0
1601282400000|2020-09-28 08:40:00|4813.23|4813.23|4806.85|4806.85|4813.23|4813.23|4806.85|4806.85|0
1601282700000|2020-09-28 08:45:00|4808.22|4808.22|4805.53|4805.53|4809.51|4809.51|4803.99|4803.99|0
1601283000000|2020-09-28 08:50:00|4805.4|4805.4|4797.74|4797.74|4805.4|4805.4|4797.74|4797.74|0
1601283300000|2020-09-28 08:55:00|4797.57|4797.57|4795.26|4795.26|4797.57|4797.57|4794.52|4794.52|0
1601283600000|2020-09-28 09:00:00|4795.03|4795.03|4794.33|4794.33|4800.04|4800.04|4794.33|4794.33|0
1601283900000|2020-09-28 09:05:00|4787.45|4787.45|4788.98|4788.98|4788.98|4788.98|4785.62|4785.62|0
1601284200000|2020-09-28 09:10:00|4790.35|4790.35|4788|4788|4790.35|4790.35|4787.39|4787.39|0
1601284500000|2020-09-28 09:15:00|4787.73|4787.73|4781.29|4781.29|4787.73|4787.73|4780.93|4780.93|0
1601284800000|2020-09-28 09:20:00|4781.01|4781.01|4785.23|4785.23|4786|4786|4779.43|4779.43|0
1601285100000|2020-09-28 09:25:00|4785.7|4785.7|4785.6|4785.6|4789.14|4789.14|4781.76|4781.76|0
1601285400000|2020-09-28 09:30:00|4784.91|4784.91|4779|4779|4787.7|4787.7|4777.35|4777.35|0
1601285700000|2020-09-28 09:35:00|4779.68|4779.68|4780.91|4780.91|4781.66|4781.66|4779.68|4779.68|0
1601286000000|2020-09-28 09:40:00|4781.6|4781.6|4782.19|4782.19|4784.21|4784.21|4781.5|4781.5|0
1601286300000|2020-09-28 09:45:00|4782.3|4782.3|4779.09|4779.09|4782.3|4782.3|4778.96|4778.96|0
1601286600000|2020-09-28 09:50:00|4778.96|4778.96|4783.04|4783.04|4783.04|4783.04|4776.38|4776.38|0
1601286900000|2020-09-28 09:55:00|4782.28|4782.28|4785.04|4785.04|4785.04|4785.04|4780.65|4780.65|0
1601287200000|2020-09-28 10:00:00|4785.44|4785.44|4786.27|4786.27|4786.27|4786.27|4782.25|4782.25|0
1601287500000|2020-09-28 10:05:00|4787.09|4787.09|4787.33|4787.33|4788.12|4788.12|4785.72|4785.72|0
1601287800000|2020-09-28 10:10:00|4787.45|4787.45|4786.87|4786.87|4790.4|4790.4|4786.74|4786.74|0
1601288100000|2020-09-28 10:15:00|4787.56|4787.56|4790.15|4790.15|4790.42|4790.42|4786.6|4786.6|0
1601288400000|2020-09-28 10:20:00|4790.02|4790.02|4792.57|4792.57|4793.25|4793.25|4788.27|4788.27|0
1601288700000|2020-09-28 10:25:00|4792.77|4792.77|4792.14|4792.14|4793.97|4793.97|4791.95|4791.95|0
1601289000000|2020-09-28 10:30:00|4792.41|4792.41|4791.68|4791.68|4794.73|4794.73|4791.68|4791.68|0
1601289300000|2020-09-28 10:35:00|4792.37|4792.37|4789.91|4789.91|4793.22|4793.22|4789.91|4789.91|0
1601289600000|2020-09-28 10:40:00|4789.77|4789.77|4798.78|4798.78|4799.34|4799.34|4789.74|4789.74|0
1601289900000|2020-09-28 10:45:00|4796.71|4796.71|4796.84|4796.84|4798.09|4798.09|4794.23|4794.23|0
1601290200000|2020-09-28 10:50:00|4798.22|4798.22|4799.36|4799.36|4799.36|4799.36|4795.84|4795.84|0
1601290500000|2020-09-28 10:55:00|4798.95|4798.95|4799.49|4799.49|4803.32|4803.32|4796.88|4796.88|0
1601290800000|2020-09-28 11:00:00|4798.12|4798.12|4792.81|4792.81|4800.87|4800.87|4791.43|4791.43|0
1601291100000|2020-09-28 11:05:00|4793.5|4793.5|4792.71|4792.71|4795.66|4795.66|4792.65|4792.65|0
1601291400000|2020-09-28 11:10:00|4793.4|4793.4|4791.67|4791.67|4793.4|4793.4|4789.18|4789.18|0
1601291700000|2020-09-28 11:15:00|4791.8|4791.8|4787.81|4787.81|4793.54|4793.54|4787.4|4787.4|0
1601292000000|2020-09-28 11:20:00|4787.57|4787.57|4790.62|4790.62|4791.34|4791.34|4785.62|4785.62|0
1601292300000|2020-09-28 11:25:00|4790.76|4790.76|4789.58|4789.58|4790.93|4790.93|4789.12|4789.12|0
1601292600000|2020-09-28 11:30:00|4789.64|4789.64|4787.23|4787.23|4790.04|4790.04|4787|4787|0
1601292900000|2020-09-28 11:35:00|4786.54|4786.54|4789.05|4789.05|4789.05|4789.05|4786.46|4786.46|0
1601293200000|2020-09-28 11:40:00|4790.43|4790.43|4789.9|4789.9|4792.24|4792.24|4789.9|4789.9|0
1601293500000|2020-09-28 11:45:00|4790.1|4790.1|4790.2|4790.2|4790.6|4790.6|4789.72|4789.72|0
1601293800000|2020-09-28 11:50:00|4790.07|4790.07|4787.26|4787.26|4790.07|4790.07|4786.14|4786.14|0
1601294100000|2020-09-28 11:55:00|4787.43|4787.43|4792.06|4792.06|4792.06|4792.06|4786.05|4786.05|0
1601294400000|2020-09-28 12:00:00|4792.26|4792.26|4798.02|4798.02|4799.06|4799.06|4792.26|4792.26|0
1601294700000|2020-09-28 12:05:00|4797.82|4797.82|4798.99|4798.99|4798.99|4798.99|4794.33|4794.33|0
1601295000000|2020-09-28 12:10:00|4798.31|4798.31|4792.39|4792.39|4798.31|4798.31|4790.94|4790.94|0
1601295300000|2020-09-28 12:15:00|4793.08|4793.08|4797.75|4797.75|4798|4798|4793.08|4793.08|0
1601295600000|2020-09-28 12:20:00|4798.44|4798.44|4799.75|4799.75|4801.79|4801.79|4798.23|4798.23|0
1601295900000|2020-09-28 12:25:00|4799.54|4799.54|4799.65|4799.65|4808.16|4808.16|4798.83|4798.83|0
1601296200000|2020-09-28 12:30:00|4798.95|4798.95|4798.09|4798.09|4799.37|4799.37|4796.56|4796.56|0
1601296500000|2020-09-28 12:35:00|4797.91|4797.91|4797.9|4797.9|4798.3|4798.3|4797.74|4797.74|0
1601296800000|2020-09-28 12:40:00|4798.59|4798.59|4800.05|4800.05|4800.29|4800.29|4798.59|4798.59|0
1601297100000|2020-09-28 12:45:00|4799.37|4799.37|4801.52|4801.52|4803.86|4803.86|4799.37|4799.37|0
1601297400000|2020-09-28 12:50:00|4800.84|4800.84|4793.74|4793.74|4801.83|4801.83|4793.74|4793.74|0
1601297700000|2020-09-28 12:55:00|4793.51|4793.51|4795.6|4795.6|4795.6|4795.6|4787.08|4787.08|0
1601298000000|2020-09-28 13:00:00|4795.73|4795.73|4792.28|4792.28|4795.73|4795.73|4791.91|4791.91|0
1601298300000|2020-09-28 13:05:00|4792.07|4792.07|4791.03|4791.03|4792.07|4792.07|4790.08|4790.08|0
1601298600000|2020-09-28 13:10:00|4791.26|4791.26|4778.22|4778.22|4792.11|4792.11|4776.85|4776.85|0
1601298900000|2020-09-28 13:15:00|4777.82|4777.82|4775.09|4775.09|4778.95|4778.95|4774.17|4774.17|0
1601299200000|2020-09-28 13:20:00|4775.78|4775.78|4780.73|4780.73|4780.73|4780.73|4775.78|4775.78|0
1601299500000|2020-09-28 13:25:00|4780.59|4780.59|4780.45|4780.45|4781.14|4781.14|4778.37|4778.37|0
1601299800000|2020-09-28 13:30:00|4781.82|4781.82|4786.84|4786.84|4787.87|4787.87|4778.46|4778.46|0
1601300100000|2020-09-28 13:35:00|4787.53|4787.53|4782.93|4782.93|4787.53|4787.53|4779.13|4779.13|0
1601300400000|2020-09-28 13:40:00|4782.72|4782.72|4777.96|4777.96|4782.93|4782.93|4776.65|4776.65|0
1601300700000|2020-09-28 13:45:00|4778.23|4778.23|4775.71|4775.71|4781.62|4781.62|4775.26|4775.26|0
1601301000000|2020-09-28 13:50:00|4773.65|4773.65|4769.29|4769.29|4775.48|4775.48|4769.29|4769.29|0
1601301300000|2020-09-28 13:55:00|4769.06|4769.06|4766.93|4766.93|4772.05|4772.05|4765.95|4765.95|0
1601301600000|2020-09-28 14:00:00|4766|4766|4762|4762|4766|4766|4758.67|4758.67|0
1601301900000|2020-09-28 14:05:00|4762.11|4762.11|4763.37|4763.37|4766.21|4766.21|4762.11|4762.11|0
1601302200000|2020-09-28 14:10:00|4763.14|4763.14|4759.17|4759.17|4766.36|4766.36|4759.17|4759.17|0
1601302500000|2020-09-28 14:15:00|4759.04|4759.04|4760.87|4760.87|4760.87|4760.87|4756.87|4756.87|0
1601302800000|2020-09-28 14:20:00|4760.74|4760.74|4772.81|4772.81|4772.94|4772.94|4760.74|4760.74|0
1601303100000|2020-09-28 14:25:00|4772.98|4772.98|4772.09|4772.09|4777.89|4777.89|4772.09|4772.09|0
1601303400000|2020-09-28 14:30:00|4772.78|4772.78|4773.75|4773.75|4776.25|4776.25|4772.39|4772.39|0
1601303700000|2020-09-28 14:35:00|4774.21|4774.21|4772.81|4772.81|4775.74|4775.74|4772.44|4772.44|0
1601304000000|2020-09-28 14:40:00|4772.58|4772.58|4772.39|4772.39|4775.71|4775.71|4771.64|4771.64|0
1601304300000|2020-09-28 14:45:00|4772.59|4772.59|4769.28|4769.28|4772.59|4772.59|4767.78|4767.78|0
1601304600000|2020-09-28 14:50:00|4769.02|4769.02|4768.07|4768.07|4772.16|4772.16|4765.44|4765.44|0
1601304900000|2020-09-28 14:55:00|4767.84|4767.84|4769.15|4769.15|4769.98|4769.98|4766.8|4766.8|0
1601305200000|2020-09-28 15:00:00|4769.26|4769.26|4765.28|4765.28|4771.72|4771.72|4765.28|4765.28|0
1601305500000|2020-09-28 15:05:00|4765.97|4765.97|4765.46|4765.46|4767.23|4767.23|4762.76|4762.76|0
1601305800000|2020-09-28 15:10:00|4765.51|4765.51|4764.24|4764.24|4765.51|4765.51|4762.36|4762.36|0
1601306100000|2020-09-28 15:15:00|4764.11|4764.11|4761.48|4761.48|4764.11|4764.11|4759.86|4759.86|0
1601306400000|2020-09-28 15:20:00|4761.42|4761.42|4763.83|4763.83|4763.97|4763.97|4759.88|4759.88|0
1601306700000|2020-09-28 15:25:00|4763.28|4763.28|4767.63|4767.63|4768.46|4768.46|4760.98|4760.98|0
1601363700000|2020-09-29 07:15:00|4809.53|4809.53|4802.3|4802.3|4818.23|4818.23|4802.17|4802.17|0
1601364000000|2020-09-29 07:20:00|4801.62|4801.62|4819.35|4819.35|4820.02|4820.02|4799.02|4799.02|0
1601364300000|2020-09-29 07:25:00|4818.95|4818.95|4809.2|4809.2|4818.95|4818.95|4805.4|4805.4|0
1601364600000|2020-09-29 07:30:00|4808.69|4808.69|4806.16|4806.16|4810.22|4810.22|4806.11|4806.11|0
1601364900000|2020-09-29 07:35:00|4802.03|4802.03|4795.83|4795.83|4804.09|4804.09|4789.46|4789.46|0
1601365200000|2020-09-29 07:40:00|4796.52|4796.52|4790.85|4790.85|4799.65|4799.65|4789.72|4789.72|0
1601365500000|2020-09-29 07:45:00|4793.33|4793.33|4796.76|4796.76|4800.88|4800.88|4792.53|4792.53|0
1601365800000|2020-09-29 07:50:00|4796.53|4796.53|4791.21|4791.21|4798.09|4798.09|4791.21|4791.21|0
1601366100000|2020-09-29 07:55:00|4791.35|4791.35|4794.85|4794.85|4796.23|4796.23|4790.16|4790.16|0
1601366400000|2020-09-29 08:00:00|4794.65|4794.65|4789.25|4789.25|4796.64|4796.64|4788.43|4788.43|0
1601366700000|2020-09-29 08:05:00|4789.12|4789.12|4788.63|4788.63|4790.69|4790.69|4785.88|4785.88|0
1601367000000|2020-09-29 08:10:00|4787.94|4787.94|4793.24|4793.24|4793.24|4793.24|4783.73|4783.73|0
1601367300000|2020-09-29 08:15:00|4793.47|4793.47|4787.7|4787.7|4794.72|4794.72|4787.01|4787.01|0
1601367600000|2020-09-29 08:20:00|4788.04|4788.04|4795.81|4795.81|4795.81|4795.81|4785.27|4785.27|0
1601367900000|2020-09-29 08:25:00|4796.04|4796.04|4799.81|4799.81|4801.88|4801.88|4795.14|4795.14|0
1601368200000|2020-09-29 08:30:00|4799.11|4799.11|4806.04|4806.04|4808.78|4808.78|4798.83|4798.83|0
1601368500000|2020-09-29 08:35:00|4806.72|4806.72|4810.27|4810.27|4813.15|4813.15|4806.72|4806.72|0
1601368800000|2020-09-29 08:40:00|4809.58|4809.58|4806.46|4806.46|4812.15|4812.15|4805.77|4805.77|0
1601369100000|2020-09-29 08:45:00|4805.99|4805.99|4799.33|4799.33|4807|4807|4798.8|4798.8|0
1601369400000|2020-09-29 08:50:00|4799.39|4799.39|4797.45|4797.45|4801.75|4801.75|4797.16|4797.16|0
1601369700000|2020-09-29 08:55:00|4797.21|4797.21|4801.28|4801.28|4801.28|4801.28|4796.53|4796.53|0
1601370000000|2020-09-29 09:00:00|4803.34|4803.34|4798.99|4798.99|4803.34|4803.34|4798.42|4798.42|0
1601370300000|2020-09-29 09:05:00|4798.3|4798.3|4798.62|4798.62|4799.27|4799.27|4795.77|4795.77|0
1601370600000|2020-09-29 09:10:00|4798.42|4798.42|4803.93|4803.93|4804.71|4804.71|4797.04|4797.04|0
1601370900000|2020-09-29 09:15:00|4803.75|4803.75|4804.56|4804.56|4806.68|4806.68|4802.21|4802.21|0
1601371200000|2020-09-29 09:20:00|4804.51|4804.51|4803.05|4803.05|4804.51|4804.51|4799.64|4799.64|0
1601371500000|2020-09-29 09:25:00|4802.56|4802.56|4806.29|4806.29|4809.77|4809.77|4801.76|4801.76|0
1601371800000|2020-09-29 09:30:00|4803.54|4803.54|4811.47|4811.47|4811.47|4811.47|4803.3|4803.3|0
1601372100000|2020-09-29 09:35:00|4812.16|4812.16|4824.57|4824.57|4824.69|4824.69|4812.16|4812.16|0
1601372400000|2020-09-29 09:40:00|4824.75|4824.75|4825.51|4825.51|4825.51|4825.51|4821.54|4821.54|0
1601372700000|2020-09-29 09:45:00|4825.45|4825.45|4825.14|4825.14|4830.52|4830.52|4824.62|4824.62|0
1601373000000|2020-09-29 09:50:00|4825.4|4825.4|4835.33|4835.33|4835.33|4835.33|4824.99|4824.99|0
1601373300000|2020-09-29 09:55:00|4833.96|4833.96|4841.47|4841.47|4841.74|4841.74|4833.96|4833.96|0
1601373600000|2020-09-29 10:00:00|4841.24|4841.24|4844.71|4844.71|4846.73|4846.73|4841.07|4841.07|0
1601373900000|2020-09-29 10:05:00|4844.77|4844.77|4851.93|4851.93|4853.44|4853.44|4844.77|4844.77|0
1601374200000|2020-09-29 10:10:00|4851.99|4851.99|4851.79|4851.79|4854.61|4854.61|4850.93|4850.93|0
1601374500000|2020-09-29 10:15:00|4852.61|4852.61|4855|4855|4856.13|4856.13|4851.43|4851.43|0
1601374800000|2020-09-29 10:20:00|4855.27|4855.27|4852.55|4852.55|4859.88|4859.88|4852.55|4852.55|0
1601375100000|2020-09-29 10:25:00|4852.73|4852.73|4856.68|4856.68|4857.63|4857.63|4852.73|4852.73|0
1601375400000|2020-09-29 10:30:00|4856.94|4856.94|4863.1|4863.1|4863.31|4863.31|4856.49|4856.49|0
1601375700000|2020-09-29 10:35:00|4863.22|4863.22|4857.65|4857.65|4863.28|4863.28|4857.65|4857.65|0
1601376000000|2020-09-29 10:40:00|4857.88|4857.88|4854.63|4854.63|4859.16|4859.16|4854.63|4854.63|0
1601376300000|2020-09-29 10:45:00|4854.4|4854.4|4855.19|4855.19|4856.14|4856.14|4853.03|4853.03|0
1601376600000|2020-09-29 10:50:00|4855.02|4855.02|4858.39|4858.39|4858.75|4858.75|4854.81|4854.81|0
1601376900000|2020-09-29 10:55:00|4858.62|4858.62|4859.86|4859.86|4860.95|4860.95|4857.47|4857.47|0
1601377200000|2020-09-29 11:00:00|4860.55|4860.55|4857.65|4857.65|4868.71|4868.71|4856.27|4856.27|0
1601377500000|2020-09-29 11:05:00|4857.92|4857.92|4857.53|4857.53|4861.88|4861.88|4856.08|4856.08|0
1601377800000|2020-09-29 11:10:00|4857.27|4857.27|4853.66|4853.66|4857.79|4857.79|4853.43|4853.43|0
1601378100000|2020-09-29 11:15:00|4852.98|4852.98|4854.65|4854.65|4856.52|4856.52|4851.79|4851.79|0
1601378400000|2020-09-29 11:20:00|4854.52|4854.52|4852.78|4852.78|4854.52|4854.52|4851.44|4851.44|0
1601378700000|2020-09-29 11:25:00|4852.32|4852.32|4852.25|4852.25|4852.94|4852.94|4850.47|4850.47|0
1601379000000|2020-09-29 11:30:00|4850.88|4850.88|4849.32|4849.32|4851.26|4851.26|4846.02|4846.02|0
1601379300000|2020-09-29 11:35:00|4848.63|4848.63|4850.1|4850.1|4852.35|4852.35|4848.25|4848.25|0
1601379600000|2020-09-29 11:40:00|4850.34|4850.34|4848.81|4848.81|4852.1|4852.1|4848.81|4848.81|0
1601379900000|2020-09-29 11:45:00|4849.27|4849.27|4850.29|4850.29|4851.69|4851.69|4849.27|4849.27|0
1601380200000|2020-09-29 11:50:00|4850.98|4850.98|4850.17|4850.17|4852.79|4852.79|4850.17|4850.17|0
1601380500000|2020-09-29 11:55:00|4849.97|4849.97|4849.86|4849.86|4850.76|4850.76|4849.08|4849.08|0
1601380800000|2020-09-29 12:00:00|4850.09|4850.09|4849.19|4849.19|4851.28|4851.28|4847.15|4847.15|0
1601381100000|2020-09-29 12:05:00|4848.98|4848.98|4850.31|4850.31|4850.31|4850.31|4847.8|4847.8|0
1601381400000|2020-09-29 12:10:00|4850.99|4850.99|4856.36|4856.36|4856.36|4856.36|4849.16|4849.16|0
1601381700000|2020-09-29 12:15:00|4856.25|4856.25|4859.1|4859.1|4860.73|4860.73|4856.25|4856.25|0
1601382000000|2020-09-29 12:20:00|4857.72|4857.72|4858.92|4858.92|4860.24|4860.24|4857.72|4857.72|0
1601382300000|2020-09-29 12:25:00|4858.24|4858.24|4866.45|4866.45|4866.76|4866.76|4857.83|4857.83|0
1601382600000|2020-09-29 12:30:00|4865.76|4865.76|4870.26|4870.26|4870.95|4870.95|4864.52|4864.52|0
1601382900000|2020-09-29 12:35:00|4870.03|4870.03|4868.32|4868.32|4870.98|4870.98|4867.14|4867.14|0
1601383200000|2020-09-29 12:40:00|4868.08|4868.08|4871.97|4871.97|4872.52|4872.52|4867.82|4867.82|0
1601383500000|2020-09-29 12:45:00|4871.79|4871.79|4861.24|4861.24|4871.79|4871.79|4861.24|4861.24|0
1601383800000|2020-09-29 12:50:00|4860.55|4860.55|4863.32|4863.32|4863.32|4863.32|4860.11|4860.11|0
1601384100000|2020-09-29 12:55:00|4863.44|4863.44|4859.06|4859.06|4863.49|4863.49|4859.06|4859.06|0
1601384400000|2020-09-29 13:00:00|4859.75|4859.75|4862.68|4862.68|4863.6|4863.6|4859.01|4859.01|0
1601384700000|2020-09-29 13:05:00|4862.81|4862.81|4860.17|4860.17|4863.52|4863.52|4860.04|4860.04|0
1601385000000|2020-09-29 13:10:00|4860.86|4860.86|4858.57|4858.57|4862.32|4862.32|4857.06|4857.06|0
1601385300000|2020-09-29 13:15:00|4858.62|4858.62|4857.18|4857.18|4861.4|4861.4|4856.48|4856.48|0
1601385600000|2020-09-29 13:20:00|4857.05|4857.05|4848.5|4848.5|4857.14|4857.14|4848.5|4848.5|0
1601385900000|2020-09-29 13:25:00|4849.42|4849.42|4848.39|4848.39|4850.82|4850.82|4847.81|4847.81|0
1601386200000|2020-09-29 13:30:00|4849.07|4849.07|4855.28|4855.28|4855.28|4855.28|4847.38|4847.38|0
1601386500000|2020-09-29 13:35:00|4855.02|4855.02|4851.16|4851.16|4855.02|4855.02|4848.54|4848.54|0
1601386800000|2020-09-29 13:40:00|4851.84|4851.84|4859.76|4859.76|4859.76|4859.76|4847.53|4847.53|0
1601387100000|2020-09-29 13:45:00|4860.29|4860.29|4868.52|4868.52|4868.52|4868.52|4860.16|4860.16|0
1601387400000|2020-09-29 13:50:00|4867.84|4867.84|4866.23|4866.23|4869.38|4869.38|4862.89|4862.89|0
1601387700000|2020-09-29 13:55:00|4867.61|4867.61|4867.07|4867.07|4868.3|4868.3|4858.55|4858.55|0
1601388000000|2020-09-29 14:00:00|4867.33|4867.33|4877.51|4877.51|4877.65|4877.65|4866.66|4866.66|0
1601388300000|2020-09-29 14:05:00|4877.28|4877.28|4863.4|4863.4|4878.22|4878.22|4863.4|4863.4|0
1601388600000|2020-09-29 14:10:00|4863.53|4863.53|4882.01|4882.01|4884.02|4884.02|4863.53|4863.53|0
1601388900000|2020-09-29 14:15:00|4883.39|4883.39|4880.29|4880.29|4887.09|4887.09|4879.6|4879.6|0
1601389200000|2020-09-29 14:20:00|4879.6|4879.6|4884.34|4884.34|4884.34|4884.34|4878.52|4878.52|0
1601389500000|2020-09-29 14:25:00|4884.75|4884.75|4884.29|4884.29|4886.59|4886.59|4880.19|4880.19|0
1601389800000|2020-09-29 14:30:00|4884.47|4884.47|4882.3|4882.3|4888.69|4888.69|4881.25|4881.25|0
1601390100000|2020-09-29 14:35:00|4882.17|4882.17|4881.73|4881.73|4882.17|4882.17|4875.83|4875.83|0
1601390400000|2020-09-29 14:40:00|4881.49|4881.49|4880.55|4880.55|4881.49|4881.49|4875.01|4875.01|0
1601390700000|2020-09-29 14:45:00|4880.41|4880.41|4882.5|4882.5|4886.31|4886.31|4877.27|4877.27|0
1601391000000|2020-09-29 14:50:00|4882.29|4882.29|4866.38|4866.38|4882.29|4882.29|4866.38|4866.38|0
1601391300000|2020-09-29 14:55:00|4866.17|4866.17|4865.55|4865.55|4868.76|4868.76|4864.75|4864.75|0
1601391600000|2020-09-29 15:00:00|4865.32|4865.32|4865.06|4865.06|4868.98|4868.98|4864.1|4864.1|0
1601391900000|2020-09-29 15:05:00|4864.38|4864.38|4866.39|4866.39|4871.7|4871.7|4862.36|4862.36|0
1601392200000|2020-09-29 15:10:00|4867.76|4867.76|4873.14|4873.14|4876.48|4876.48|4867.76|4867.76|0
1601392500000|2020-09-29 15:15:00|4873.01|4873.01|4867.89|4867.89|4873.66|4873.66|4866.32|4866.32|0
1601392800000|2020-09-29 15:20:00|4868.09|4868.09|4864.6|4864.6|4869.15|4869.15|4862.73|4862.73|0
1601393100000|2020-09-29 15:25:00|4867.35|4867.35|4865.51|4865.51|4867.62|4867.62|4862.05|4862.05|0
1601450100000|2020-09-30 07:15:00|4875.53|4875.53|4888.4|4888.4|4889.49|4889.49|4873.47|4873.47|0
1601450400000|2020-09-30 07:20:00|4888.27|4888.27|4884.66|4884.66|4893.19|4893.19|4884.18|4884.18|0
1601450700000|2020-09-30 07:25:00|4884.45|4884.45|4888.42|4888.42|4888.54|4888.54|4878.09|4878.09|0
1601451000000|2020-09-30 07:30:00|4888.28|4888.28|4902.91|4902.91|4904.06|4904.06|4888.28|4888.28|0
1601451300000|2020-09-30 07:35:00|4903.03|4903.03|4900.86|4900.86|4906.61|4906.61|4898.75|4898.75|0
1601451600000|2020-09-30 07:40:00|4900.69|4900.69|4891.9|4891.9|4900.69|4900.69|4891.9|4891.9|0
1601451900000|2020-09-30 07:45:00|4891.66|4891.66|4896.15|4896.15|4897.8|4897.8|4890.72|4890.72|0
1601452200000|2020-09-30 07:50:00|4896.33|4896.33|4898.14|4898.14|4898.98|4898.98|4894.82|4894.82|0
1601452500000|2020-09-30 07:55:00|4898.61|4898.61|4901.06|4901.06|4902.04|4902.04|4898.4|4898.4|0
1601452800000|2020-09-30 08:00:00|4901.3|4901.3|4896.33|4896.33|4902.43|4902.43|4896.33|4896.33|0
1601453100000|2020-09-30 08:05:00|4897.02|4897.02|4883.66|4883.66|4898.61|4898.61|4880.91|4880.91|0
1601453400000|2020-09-30 08:10:00|4884.35|4884.35|4893.64|4893.64|4894.25|4894.25|4884.14|4884.14|0
1601453700000|2020-09-30 08:15:00|4894.34|4894.34|4903.7|4903.7|4904.39|4904.39|4894.34|4894.34|0
1601454000000|2020-09-30 08:20:00|4903.23|4903.23|4890.19|4890.19|4903.23|4903.23|4890.19|4890.19|0
1601454300000|2020-09-30 08:25:00|4889.53|4889.53|4884.73|4884.73|4892.19|4892.19|4884.73|4884.73|0
1601454600000|2020-09-30 08:30:00|4884.86|4884.86|4884.06|4884.06|4886.34|4886.34|4884.06|4884.06|0
1601454900000|2020-09-30 08:35:00|4884.23|4884.23|4894.36|4894.36|4894.36|4894.36|4884.23|4884.23|0
1601455200000|2020-09-30 08:40:00|4894.09|4894.09|4901.49|4901.49|4901.69|4901.69|4894.09|4894.09|0
1601455500000|2020-09-30 08:45:00|4901.28|4901.28|4895.41|4895.41|4902.91|4902.91|4895.41|4895.41|0
1601455800000|2020-09-30 08:50:00|4895.2|4895.2|4896.92|4896.92|4897|4897|4893.39|4893.39|0
1601456100000|2020-09-30 08:55:00|4897.61|4897.61|4894.63|4894.63|4900.81|4900.81|4893.55|4893.55|0
1601456400000|2020-09-30 09:00:00|4895.32|4895.32|4897.42|4897.42|4897.54|4897.54|4890.53|4890.53|0
1601456700000|2020-09-30 09:05:00|4896.5|4896.5|4894.26|4894.26|4896.5|4896.5|4889.75|4889.75|0
1601457000000|2020-09-30 09:10:00|4893.92|4893.92|4888.86|4888.86|4893.92|4893.92|4885.96|4885.96|0
1601457300000|2020-09-30 09:15:00|4889.55|4889.55|4893.61|4893.61|4893.61|4893.61|4889.43|4889.43|0
1601457600000|2020-09-30 09:20:00|4894.29|4894.29|4888.69|4888.69|4894.29|4894.29|4887.77|4887.77|0
1601457900000|2020-09-30 09:25:00|4888|4888|4878.95|4878.95|4888.45|4888.45|4878.95|4878.95|0
1601458200000|2020-09-30 09:30:00|4878.82|4878.82|4883.48|4883.48|4885.1|4885.1|4877.34|4877.34|0
1601458500000|2020-09-30 09:35:00|4884.17|4884.17|4884.59|4884.59|4886.51|4886.51|4882.19|4882.19|0
1601458800000|2020-09-30 09:40:00|4883.21|4883.21|4877.66|4877.66|4883.21|4883.21|4877.66|4877.66|0
1601459100000|2020-09-30 09:45:00|4877.55|4877.55|4874.32|4874.32|4878.37|4878.37|4873.94|4873.94|0
1601459400000|2020-09-30 09:50:00|4875.01|4875.01|4869.62|4869.62|4875.94|4875.94|4869.62|4869.62|0
1601459700000|2020-09-30 09:55:00|4868.25|4868.25|4877.15|4877.15|4877.15|4877.15|4868.25|4868.25|0
1601460000000|2020-09-30 10:00:00|4876.98|4876.98|4865.7|4865.7|4878.29|4878.29|4865.7|4865.7|0
1601460300000|2020-09-30 10:05:00|4865.36|4865.36|4868.26|4868.26|4870.15|4870.15|4862.5|4862.5|0
1601460600000|2020-09-30 10:10:00|4868.31|4868.31|4870.11|4870.11|4870.8|4870.8|4866.43|4866.43|0
1601460900000|2020-09-30 10:15:00|4869.43|4869.43|4868.46|4868.46|4869.98|4869.98|4868.34|4868.34|0
1601461200000|2020-09-30 10:20:00|4867.77|4867.77|4866.17|4866.17|4868.46|4868.46|4864.68|4864.68|0
1601461500000|2020-09-30 10:25:00|4866.85|4866.85|4867.32|4867.32|4869.55|4869.55|4865.34|4865.34|0
1601461800000|2020-09-30 10:30:00|4870.07|4870.07|4874.39|4874.39|4874.39|4874.39|4868.75|4868.75|0
1601462100000|2020-09-30 10:35:00|4875.07|4875.07|4877.3|4877.3|4880.22|4880.22|4874.27|4874.27|0
1601462400000|2020-09-30 10:40:00|4877.17|4877.17|4876.56|4876.56|4878.17|4878.17|4875.53|4875.53|0
1601462700000|2020-09-30 10:45:00|4876.68|4876.68|4880.86|4880.86|4882.26|4882.26|4874.9|4874.9|0
1601463000000|2020-09-30 10:50:00|4881.07|4881.07|4876.4|4876.4|4881.07|4881.07|4874.87|4874.87|0
1601463300000|2020-09-30 10:55:00|4876.23|4876.23|4879.9|4879.9|4883.43|4883.43|4876.23|4876.23|0
1601463600000|2020-09-30 11:00:00|4879.79|4879.79|4885.28|4885.28|4885.68|4885.68|4877.25|4877.25|0
1601463900000|2020-09-30 11:05:00|4886.9|4886.9|4880.75|4880.75|4889.54|4889.54|4880.75|4880.75|0
1601464200000|2020-09-30 11:10:00|4880.58|4880.58|4883.93|4883.93|4883.93|4883.93|4879.91|4879.91|0
1601464500000|2020-09-30 11:15:00|4883.99|4883.99|4884.17|4884.17|4884.25|4884.25|4881.69|4881.69|0
1601464800000|2020-09-30 11:20:00|4884.03|4884.03|4883.87|4883.87|4885.19|4885.19|4883.12|4883.12|0
1601465100000|2020-09-30 11:25:00|4884.4|4884.4|4886.77|4886.77|4886.77|4886.77|4879.97|4879.97|0
1601465400000|2020-09-30 11:30:00|4886.88|4886.88|4886.81|4886.81|4888.37|4888.37|4885.42|4885.42|0
1601465700000|2020-09-30 11:35:00|4887.01|4887.01|4887.42|4887.42|4888.38|4888.38|4887.01|4887.01|0
1601466000000|2020-09-30 11:40:00|4887.55|4887.55|4885.75|4885.75|4888.76|4888.76|4885.75|4885.75|0
1601466300000|2020-09-30 11:45:00|4885.64|4885.64|4889.1|4889.1|4889.1|4889.1|4885.64|4885.64|0
1601466600000|2020-09-30 11:50:00|4888.93|4888.93|4893.21|4893.21|4893.21|4893.21|4887.5|4887.5|0
1601466900000|2020-09-30 11:55:00|4893.9|4893.9|4894.86|4894.86|4895.54|4895.54|4893.2|4893.2|0
1601467200000|2020-09-30 12:00:00|4895.09|4895.09|4891.19|4891.19|4896.71|4896.71|4888.99|4888.99|0
1601467500000|2020-09-30 12:05:00|4889.82|4889.82|4889.88|4889.88|4891.44|4891.44|4889.19|4889.19|0
1601467800000|2020-09-30 12:10:00|4890.56|4890.56|4893.38|4893.38|4893.38|4893.38|4890.07|4890.07|0
1601468100000|2020-09-30 12:15:00|4894.07|4894.07|4892.84|4892.84|4896.58|4896.58|4892.06|4892.06|0
1601468400000|2020-09-30 12:20:00|4892.71|4892.71|4891.78|4891.78|4894.2|4894.2|4891.73|4891.73|0
1601468700000|2020-09-30 12:25:00|4890.41|4890.41|4891.51|4891.51|4893.37|4893.37|4890.41|4890.41|0
1601469000000|2020-09-30 12:30:00|4891.77|4891.77|4902.55|4902.55|4902.69|4902.69|4891.77|4891.77|0
1601469300000|2020-09-30 12:35:00|4902.42|4902.42|4900.23|4900.23|4902.75|4902.75|4899.41|4899.41|0
1601469600000|2020-09-30 12:40:00|4900.92|4900.92|4901.97|4901.97|4903.06|4903.06|4897.08|4897.08|0
1601469900000|2020-09-30 12:45:00|4901.74|4901.74|4892.25|4892.25|4901.74|4901.74|4891.96|4891.96|0
1601470200000|2020-09-30 12:50:00|4892.07|4892.07|4891.1|4891.1|4894.56|4894.56|4890.87|4890.87|0
1601470500000|2020-09-30 12:55:00|4890.41|4890.41|4893.53|4893.53|4894.68|4894.68|4889.49|4889.49|0
1601470800000|2020-09-30 13:00:00|4893.65|4893.65|4895.28|4895.28|4896.26|4896.26|4893.5|4893.5|0
1601471100000|2020-09-30 13:05:00|4895.07|4895.07|4894.17|4894.17|4897.61|4897.61|4893.19|4893.19|0
1601471400000|2020-09-30 13:10:00|4894.44|4894.44|4895.52|4895.52|4896.59|4896.59|4894.1|4894.1|0
1601471700000|2020-09-30 13:15:00|4896.89|4896.89|4901.04|4901.04|4901.04|4901.04|4896.42|4896.42|0
1601472000000|2020-09-30 13:20:00|4902.41|4902.41|4913.48|4913.48|4913.48|4913.48|4901.04|4901.04|0
1601472300000|2020-09-30 13:25:00|4914.17|4914.17|4910.85|4910.85|4918.54|4918.54|4910.85|4910.85|0
1601472600000|2020-09-30 13:30:00|4910.65|4910.65|4907.85|4907.85|4911.57|4911.57|4900.22|4900.22|0
1601472900000|2020-09-30 13:35:00|4907.96|4907.96|4887.7|4887.7|4907.96|4907.96|4887.02|4887.02|0
1601473200000|2020-09-30 13:40:00|4888.39|4888.39|4898.64|4898.64|4898.74|4898.74|4888.39|4888.39|0
1601473500000|2020-09-30 13:45:00|4899.3|4899.3|4894.88|4894.88|4901.86|4901.86|4894.88|4894.88|0
1601473800000|2020-09-30 13:50:00|4894.75|4894.75|4895.6|4895.6|4895.6|4895.6|4892.05|4892.05|0
1601474100000|2020-09-30 13:55:00|4895.71|4895.71|4897.89|4897.89|4898.48|4898.48|4893.96|4893.96|0
1601474400000|2020-09-30 14:00:00|4898.02|4898.02|4894.98|4894.98|4900.47|4900.47|4894.29|4894.29|0
1601474700000|2020-09-30 14:05:00|4895.12|4895.12|4893.81|4893.81|4896.28|4896.28|4892.86|4892.86|0
1601475000000|2020-09-30 14:10:00|4894.73|4894.73|4892.81|4892.81|4898.84|4898.84|4891.8|4891.8|0
1601475300000|2020-09-30 14:15:00|4893.7|4893.7|4897.26|4897.26|4901.19|4901.19|4893.7|4893.7|0
1601475600000|2020-09-30 14:20:00|4897.13|4897.13|4905.68|4905.68|4905.68|4905.68|4897.13|4897.13|0
1601475900000|2020-09-30 14:25:00|4904.99|4904.99|4897.86|4897.86|4906.37|4906.37|4897.4|4897.4|0
1601476200000|2020-09-30 14:30:00|4897.92|4897.92|4903.6|4903.6|4906.07|4906.07|4897.92|4897.92|0
1601476500000|2020-09-30 14:35:00|4903.43|4903.43|4904.18|4904.18|4907.37|4907.37|4901.41|4901.41|0
1601476800000|2020-09-30 14:40:00|4904.32|4904.32|4900.33|4900.33|4906.62|4906.62|4898.34|4898.34|0
1601477100000|2020-09-30 14:45:00|4900.1|4900.1|4895.78|4895.78|4902.45|4902.45|4895.78|4895.78|0
1601477400000|2020-09-30 14:50:00|4895.84|4895.84|4887.85|4887.85|4896.83|4896.83|4887.85|4887.85|0
1601477700000|2020-09-30 14:55:00|4888.05|4888.05|4881.43|4881.43|4888.94|4888.94|4881.43|4881.43|0
1601478000000|2020-09-30 15:00:00|4881.2|4881.2|4884.47|4884.47|4885.45|4885.45|4878.47|4878.47|0
1601478300000|2020-09-30 15:05:00|4885.15|4885.15|4880.78|4880.78|4885.93|4885.93|4879.82|4879.82|0
1601478600000|2020-09-30 15:10:00|4880.65|4880.65|4884.67|4884.67|4884.94|4884.94|4880.36|4880.36|0
1601478900000|2020-09-30 15:15:00|4884.61|4884.61|4880.97|4880.97|4884.82|4884.82|4880.84|4880.84|0
1601479200000|2020-09-30 15:20:00|4881.9|4881.9|4876.9|4876.9|4882.97|4882.97|4875.59|4875.59|0
1601479500000|2020-09-30 15:25:00|4876.63|4876.63|4866.69|4866.69|4878.41|4878.41|4864.39|4864.39|0
1601536500000|2020-10-01 07:15:00|4930.59|4930.59|4922.75|4922.75|4932.3|4932.3|4921.17|4921.17|0
1601536800000|2020-10-01 07:20:00|4922.11|4922.11|4928.11|4928.11|4931.93|4931.93|4922.11|4922.11|0
1601537100000|2020-10-01 07:25:00|4930.18|4930.18|4928.53|4928.53|4933.57|4933.57|4928.31|4928.31|0
1601537400000|2020-10-01 07:30:00|4929.22|4929.22|4918.33|4918.33|4929.45|4929.45|4913.27|4913.27|0
1601537700000|2020-10-01 07:35:00|4917.93|4917.93|4925.63|4925.63|4929.63|4929.63|4917.17|4917.17|0
1601538000000|2020-10-01 07:40:00|4925.4|4925.4|4932.79|4932.79|4935.38|4935.38|4921.46|4921.46|0
1601538300000|2020-10-01 07:45:00|4932.5|4932.5|4929.75|4929.75|4935.2|4935.2|4929.75|4929.75|0
1601538600000|2020-10-01 07:50:00|4929.96|4929.96|4932.35|4932.35|4936.6|4936.6|4929.77|4929.77|0
1601538900000|2020-10-01 07:55:00|4932.55|4932.55|4931.46|4931.46|4934.3|4934.3|4930.33|4930.33|0
1601539200000|2020-10-01 08:00:00|4929.19|4929.19|4925.2|4925.2|4929.66|4929.66|4923.58|4923.58|0
1601539500000|2020-10-01 08:05:00|4924.8|4924.8|4923.51|4923.51|4925.41|4925.41|4923.4|4923.4|0
1601539800000|2020-10-01 08:10:00|4922.42|4922.42|4911.1|4911.1|4922.42|4922.42|4911.1|4911.1|0
1601540100000|2020-10-01 08:15:00|4912.48|4912.48|4921.36|4921.36|4923.51|4923.51|4912.48|4912.48|0
1601540400000|2020-10-01 08:20:00|4921.09|4921.09|4921.39|4921.39|4923.94|4923.94|4920.13|4920.13|0
1601540700000|2020-10-01 08:25:00|4922.08|4922.08|4918.33|4918.33|4923.46|4923.46|4918.33|4918.33|0
1601541000000|2020-10-01 08:30:00|4918.22|4918.22|4909.51|4909.51|4918.22|4918.22|4907.43|4907.43|0
1601541300000|2020-10-01 08:35:00|4907.9|4907.9|4916.3|4916.3|4917.68|4917.68|4907.9|4907.9|0
1601541600000|2020-10-01 08:40:00|4914.81|4914.81|4919.11|4919.11|4919.2|4919.2|4913.28|4913.28|0
1601541900000|2020-10-01 08:45:00|4919.8|4919.8|4923.38|4923.38|4923.38|4923.38|4919.44|4919.44|0
1601542200000|2020-10-01 08:50:00|4924.05|4924.05|4920.76|4920.76|4924.59|4924.59|4920.17|4920.17|0
1601542500000|2020-10-01 08:55:00|4922.13|4922.13|4922.95|4922.95|4923.75|4923.75|4921.42|4921.42|0
1601542800000|2020-10-01 09:00:00|4923.22|4923.22|4933.53|4933.53|4935.07|4935.07|4923.16|4923.16|0
1601543100000|2020-10-01 09:05:00|4934.22|4934.22|4931.09|4931.09|4936.09|4936.09|4929.77|4929.77|0
1601543400000|2020-10-01 09:10:00|4930.88|4930.88|4931.24|4931.24|4932.53|4932.53|4929.87|4929.87|0
1601543700000|2020-10-01 09:15:00|4931.93|4931.93|4932.7|4932.7|4933.31|4933.31|4930.98|4930.98|0
1601544000000|2020-10-01 09:20:00|4932.57|4932.57|4935.44|4935.44|4936.12|4936.12|4932.57|4932.57|0
1601544300000|2020-10-01 09:25:00|4935.67|4935.67|4942.61|4942.61|4943.29|4943.29|4935.67|4935.67|0
1601544600000|2020-10-01 09:30:00|4942.84|4942.84|4944.39|4944.39|4948.84|4948.84|4942.84|4942.84|0
1601544900000|2020-10-01 09:35:00|4943.46|4943.46|4949.67|4949.67|4951.13|4951.13|4943.23|4943.23|0
1601545200000|2020-10-01 09:40:00|4951.73|4951.73|4952.73|4952.73|4953.16|4953.16|4950.87|4950.87|0
1601545500000|2020-10-01 09:45:00|4952.86|4952.86|4958.63|4958.63|4958.63|4958.63|4952.86|4952.86|0
1601545800000|2020-10-01 09:50:00|4958.22|4958.22|4958.43|4958.43|4958.7|4958.7|4956.5|4956.5|0
1601546100000|2020-10-01 09:55:00|4959.12|4959.12|4963.13|4963.13|4963.13|4963.13|4959.12|4959.12|0
1601546400000|2020-10-01 10:00:00|4963.02|4963.02|4962.71|4962.71|4963.02|4963.02|4959.18|4959.18|0
1601546700000|2020-10-01 10:05:00|4960.65|4960.65|4958.98|4958.98|4963.14|4963.14|4958.69|4958.69|0
1601547000000|2020-10-01 10:10:00|4959.66|4959.66|4962.63|4962.63|4964.97|4964.97|4959.66|4959.66|0
1601547300000|2020-10-01 10:15:00|4962.42|4962.42|4964.71|4964.71|4967.16|4967.16|4962.4|4962.4|0
1601547600000|2020-10-01 10:20:00|4965.18|4965.18|4962.25|4962.25|4965.18|4965.18|4959.23|4959.23|0
1601547900000|2020-10-01 10:25:00|4962.31|4962.31|4965.97|4965.97|4973.09|4973.09|4962.31|4962.31|0
1601548200000|2020-10-01 10:30:00|4966.66|4966.66|4968.69|4968.69|4969.53|4969.53|4964.13|4964.13|0
1601548500000|2020-10-01 10:35:00|4968.49|4968.49|4973.13|4973.13|4973.99|4973.99|4968.16|4968.16|0
1601548800000|2020-10-01 10:40:00|4973.5|4973.5|4973.11|4973.11|4978.21|4978.21|4973.11|4973.11|0
1601549100000|2020-10-01 10:45:00|4972.7|4972.7|4966.61|4966.61|4975.74|4975.74|4964.9|4964.9|0
1601549400000|2020-10-01 10:50:00|4966.38|4966.38|4960.52|4960.52|4966.38|4966.38|4956.68|4956.68|0
1601549700000|2020-10-01 10:55:00|4960.1|4960.1|4962.03|4962.03|4966.76|4966.76|4960.1|4960.1|0
1601550000000|2020-10-01 11:00:00|4963.41|4963.41|4954.37|4954.37|4964.1|4964.1|4952.99|4952.99|0
1601550300000|2020-10-01 11:05:00|4952.99|4952.99|4951.88|4951.88|4952.99|4952.99|4947.53|4947.53|0
1601550600000|2020-10-01 11:10:00|4952.57|4952.57|4960.39|4960.39|4961.08|4961.08|4952.1|4952.1|0
1601550900000|2020-10-01 11:15:00|4959.02|4959.02|4953.12|4953.12|4959.02|4959.02|4951.74|4951.74|0
1601551200000|2020-10-01 11:20:00|4952.43|4952.43|4944|4944|4952.43|4952.43|4944|4944|0
1601551500000|2020-10-01 11:25:00|4943.77|4943.77|4952.46|4952.46|4952.46|4952.46|4942.85|4942.85|0
1601551800000|2020-10-01 11:30:00|4952.69|4952.69|4947.79|4947.79|4952.93|4952.93|4947.79|4947.79|0
1601552100000|2020-10-01 11:35:00|4947.1|4947.1|4946.12|4946.12|4947.1|4947.1|4942.18|4942.18|0
1601552400000|2020-10-01 11:40:00|4946.73|4946.73|4946.82|4946.82|4949.53|4949.53|4946.73|4946.73|0
1601552700000|2020-10-01 11:45:00|4944.76|4944.76|4939.33|4939.33|4944.76|4944.76|4938.07|4938.07|0
1601553000000|2020-10-01 11:50:00|4938.64|4938.64|4934.01|4934.01|4938.64|4938.64|4932.01|4932.01|0
1601553300000|2020-10-01 11:55:00|4934.29|4934.29|4933.4|4933.4|4938.42|4938.42|4932.62|4932.62|0
1601553600000|2020-10-01 12:00:00|4933.67|4933.67|4935.87|4935.87|4937.23|4937.23|4933.67|4933.67|0
1601553900000|2020-10-01 12:05:00|4936.11|4936.11|4934.69|4934.69|4938.17|4938.17|4934.61|4934.61|0
1601554200000|2020-10-01 12:10:00|4934.55|4934.55|4932.26|4932.26|4935.11|4935.11|4932.15|4932.15|0
1601554500000|2020-10-01 12:15:00|4930.89|4930.89|4923.67|4923.67|4930.89|4930.89|4922.3|4922.3|0
1601554800000|2020-10-01 12:20:00|4923.44|4923.44|4914.51|4914.51|4923.44|4923.44|4913.72|4913.72|0
1601555100000|2020-10-01 12:25:00|4914.56|4914.56|4923.82|4923.82|4923.82|4923.82|4914.56|4914.56|0
1601555400000|2020-10-01 12:30:00|4923.94|4923.94|4922.28|4922.28|4924.91|4924.91|4920.62|4920.62|0
1601555700000|2020-10-01 12:35:00|4922.96|4922.96|4922.36|4922.36|4924.11|4924.11|4920.14|4920.14|0
1601556000000|2020-10-01 12:40:00|4922.41|4922.41|4921.57|4921.57|4922.41|4922.41|4920.58|4920.58|0
1601556300000|2020-10-01 12:45:00|4921.43|4921.43|4917.45|4917.45|4921.43|4921.43|4917.18|4917.18|0
1601556600000|2020-10-01 12:50:00|4917.5|4917.5|4917.71|4917.71|4917.82|4917.82|4916.26|4916.26|0
1601556900000|2020-10-01 12:55:00|4917.88|4917.88|4923.13|4923.13|4923.24|4923.24|4917.88|4917.88|0
1601557200000|2020-10-01 13:00:00|4923.26|4923.26|4920.04|4920.04|4923.8|4923.8|4920.04|4920.04|0
1601557500000|2020-10-01 13:05:00|4920.09|4920.09|4916.52|4916.52|4920.83|4920.83|4915.2|4915.2|0
1601557800000|2020-10-01 13:10:00|4916.35|4916.35|4919.29|4919.29|4919.46|4919.46|4916.17|4916.17|0
1601558100000|2020-10-01 13:15:00|4919.52|4919.52|4920.74|4920.74|4927.62|4927.62|4918.09|4918.09|0
1601558400000|2020-10-01 13:20:00|4919.8|4919.8|4919.53|4919.53|4920.7|4920.7|4916.78|4916.78|0
1601558700000|2020-10-01 13:25:00|4919.26|4919.26|4924.11|4924.11|4925.49|4925.49|4918.49|4918.49|0
1601559000000|2020-10-01 13:30:00|4922.74|4922.74|4919.14|4919.14|4931.91|4931.91|4919.14|4919.14|0
1601559300000|2020-10-01 13:35:00|4918.91|4918.91|4916.19|4916.19|4923.38|4923.38|4915.18|4915.18|0
1601559600000|2020-10-01 13:40:00|4916.88|4916.88|4923.8|4923.8|4923.8|4923.8|4915.47|4915.47|0
1601559900000|2020-10-01 13:45:00|4923.91|4923.91|4931.41|4931.41|4933.15|4933.15|4923.91|4923.91|0
1601560200000|2020-10-01 13:50:00|4931.68|4931.68|4926.99|4926.99|4937.77|4937.77|4926.99|4926.99|0
1601560500000|2020-10-01 13:55:00|4926.93|4926.93|4930.13|4930.13|4930.13|4930.13|4921.78|4921.78|0
1601560800000|2020-10-01 14:00:00|4929.99|4929.99|4934.14|4934.14|4943|4943|4925.24|4925.24|0
1601561100000|2020-10-01 14:05:00|4934.83|4934.83|4931.41|4931.41|4936.47|4936.47|4931.41|4931.41|0
1601561400000|2020-10-01 14:10:00|4931.21|4931.21|4946.42|4946.42|4946.42|4946.42|4931.21|4931.21|0
1601561700000|2020-10-01 14:15:00|4946.99|4946.99|4947.5|4947.5|4947.51|4947.51|4942.56|4942.56|0
1601562000000|2020-10-01 14:20:00|4948.2|4948.2|4950.03|4950.03|4952.86|4952.86|4948.2|4948.2|0
1601562300000|2020-10-01 14:25:00|4949.66|4949.66|4947.97|4947.97|4949.66|4949.66|4944.2|4944.2|0
1601562600000|2020-10-01 14:30:00|4949.35|4949.35|4947.75|4947.75|4950.92|4950.92|4946.19|4946.19|0
1601562900000|2020-10-01 14:35:00|4947.52|4947.52|4953.26|4953.26|4953.95|4953.95|4946.14|4946.14|0
1601563200000|2020-10-01 14:40:00|4953.95|4953.95|4956.48|4956.48|4957.17|4957.17|4952.65|4952.65|0
1601563500000|2020-10-01 14:45:00|4955.79|4955.79|4964.16|4964.16|4965.75|4965.75|4955.66|4955.66|0
1601563800000|2020-10-01 14:50:00|4964.37|4964.37|4968.68|4968.68|4968.84|4968.84|4963.22|4963.22|0
1601564100000|2020-10-01 14:55:00|4968.55|4968.55|4972.24|4972.24|4973.06|4973.06|4962.96|4962.96|0
1601564400000|2020-10-01 15:00:00|4972.92|4972.92|4976.8|4976.8|4977.48|4977.48|4965.66|4965.66|0
1601564700000|2020-10-01 15:05:00|4977.48|4977.48|4970.91|4970.91|4978.87|4978.87|4970.22|4970.22|0
1601565000000|2020-10-01 15:10:00|4971.05|4971.05|4975.85|4975.85|4975.85|4975.85|4969.16|4969.16|0
1601565300000|2020-10-01 15:15:00|4976.12|4976.12|4971.19|4971.19|4977.26|4977.26|4970.19|4970.19|0
1601565600000|2020-10-01 15:20:00|4970.95|4970.95|4970.44|4970.44|4974.91|4974.91|4969.76|4969.76|0
1601565900000|2020-10-01 15:25:00|4970.65|4970.65|4969.28|4969.28|4971.74|4971.74|4965.32|4965.32|0
1601536500000|2020-10-01 07:15:00|4930.59|4930.59|4922.75|4922.75|4932.3|4932.3|4921.17|4921.17|0
1601536800000|2020-10-01 07:20:00|4922.11|4922.11|4928.11|4928.11|4931.93|4931.93|4922.11|4922.11|0
1601537100000|2020-10-01 07:25:00|4930.18|4930.18|4928.53|4928.53|4933.57|4933.57|4928.31|4928.31|0
1601537400000|2020-10-01 07:30:00|4929.22|4929.22|4918.33|4918.33|4929.45|4929.45|4913.27|4913.27|0
1601537700000|2020-10-01 07:35:00|4917.93|4917.93|4925.63|4925.63|4929.63|4929.63|4917.17|4917.17|0
1601538000000|2020-10-01 07:40:00|4925.4|4925.4|4932.79|4932.79|4935.38|4935.38|4921.46|4921.46|0
1601538300000|2020-10-01 07:45:00|4932.5|4932.5|4929.75|4929.75|4935.2|4935.2|4929.75|4929.75|0
1601538600000|2020-10-01 07:50:00|4929.96|4929.96|4932.35|4932.35|4936.6|4936.6|4929.77|4929.77|0
1601538900000|2020-10-01 07:55:00|4932.55|4932.55|4931.46|4931.46|4934.3|4934.3|4930.33|4930.33|0
1601539200000|2020-10-01 08:00:00|4929.19|4929.19|4925.2|4925.2|4929.66|4929.66|4923.58|4923.58|0
1601539500000|2020-10-01 08:05:00|4924.8|4924.8|4923.51|4923.51|4925.41|4925.41|4923.4|4923.4|0
1601539800000|2020-10-01 08:10:00|4922.42|4922.42|4911.1|4911.1|4922.42|4922.42|4911.1|4911.1|0
1601540100000|2020-10-01 08:15:00|4912.48|4912.48|4921.36|4921.36|4923.51|4923.51|4912.48|4912.48|0
1601540400000|2020-10-01 08:20:00|4921.09|4921.09|4921.39|4921.39|4923.94|4923.94|4920.13|4920.13|0
1601540700000|2020-10-01 08:25:00|4922.08|4922.08|4918.33|4918.33|4923.46|4923.46|4918.33|4918.33|0
1601541000000|2020-10-01 08:30:00|4918.22|4918.22|4909.51|4909.51|4918.22|4918.22|4907.43|4907.43|0
1601541300000|2020-10-01 08:35:00|4907.9|4907.9|4916.3|4916.3|4917.68|4917.68|4907.9|4907.9|0
1601541600000|2020-10-01 08:40:00|4914.81|4914.81|4919.11|4919.11|4919.2|4919.2|4913.28|4913.28|0
1601541900000|2020-10-01 08:45:00|4919.8|4919.8|4923.38|4923.38|4923.38|4923.38|4919.44|4919.44|0
1601542200000|2020-10-01 08:50:00|4924.05|4924.05|4920.76|4920.76|4924.59|4924.59|4920.17|4920.17|0
1601542500000|2020-10-01 08:55:00|4922.13|4922.13|4922.95|4922.95|4923.75|4923.75|4921.42|4921.42|0
1601542800000|2020-10-01 09:00:00|4923.22|4923.22|4933.53|4933.53|4935.07|4935.07|4923.16|4923.16|0
1601543100000|2020-10-01 09:05:00|4934.22|4934.22|4931.09|4931.09|4936.09|4936.09|4929.77|4929.77|0
1601543400000|2020-10-01 09:10:00|4930.88|4930.88|4931.24|4931.24|4932.53|4932.53|4929.87|4929.87|0
1601543700000|2020-10-01 09:15:00|4931.93|4931.93|4932.7|4932.7|4933.31|4933.31|4930.98|4930.98|0
1601544000000|2020-10-01 09:20:00|4932.57|4932.57|4935.44|4935.44|4936.12|4936.12|4932.57|4932.57|0
1601544300000|2020-10-01 09:25:00|4935.67|4935.67|4942.61|4942.61|4943.29|4943.29|4935.67|4935.67|0
1601544600000|2020-10-01 09:30:00|4942.84|4942.84|4944.39|4944.39|4948.84|4948.84|4942.84|4942.84|0
1601544900000|2020-10-01 09:35:00|4943.46|4943.46|4949.67|4949.67|4951.13|4951.13|4943.23|4943.23|0
1601545200000|2020-10-01 09:40:00|4951.73|4951.73|4952.73|4952.73|4953.16|4953.16|4950.87|4950.87|0
1601545500000|2020-10-01 09:45:00|4952.86|4952.86|4958.63|4958.63|4958.63|4958.63|4952.86|4952.86|0
1601545800000|2020-10-01 09:50:00|4958.22|4958.22|4958.43|4958.43|4958.7|4958.7|4956.5|4956.5|0
1601546100000|2020-10-01 09:55:00|4959.12|4959.12|4963.13|4963.13|4963.13|4963.13|4959.12|4959.12|0
1601546400000|2020-10-01 10:00:00|4963.02|4963.02|4962.71|4962.71|4963.02|4963.02|4959.18|4959.18|0
1601546700000|2020-10-01 10:05:00|4960.65|4960.65|4958.98|4958.98|4963.14|4963.14|4958.69|4958.69|0
1601547000000|2020-10-01 10:10:00|4959.66|4959.66|4962.63|4962.63|4964.97|4964.97|4959.66|4959.66|0
1601547300000|2020-10-01 10:15:00|4962.42|4962.42|4964.71|4964.71|4967.16|4967.16|4962.4|4962.4|0
1601547600000|2020-10-01 10:20:00|4965.18|4965.18|4962.25|4962.25|4965.18|4965.18|4959.23|4959.23|0
1601547900000|2020-10-01 10:25:00|4962.31|4962.31|4965.97|4965.97|4973.09|4973.09|4962.31|4962.31|0
1601548200000|2020-10-01 10:30:00|4966.66|4966.66|4968.69|4968.69|4969.53|4969.53|4964.13|4964.13|0
1601548500000|2020-10-01 10:35:00|4968.49|4968.49|4973.13|4973.13|4973.99|4973.99|4968.16|4968.16|0
1601548800000|2020-10-01 10:40:00|4973.5|4973.5|4973.11|4973.11|4978.21|4978.21|4973.11|4973.11|0
1601549100000|2020-10-01 10:45:00|4972.7|4972.7|4966.61|4966.61|4975.74|4975.74|4964.9|4964.9|0
1601549400000|2020-10-01 10:50:00|4966.38|4966.38|4960.52|4960.52|4966.38|4966.38|4956.68|4956.68|0
1601549700000|2020-10-01 10:55:00|4960.1|4960.1|4962.03|4962.03|4966.76|4966.76|4960.1|4960.1|0
1601550000000|2020-10-01 11:00:00|4963.41|4963.41|4954.37|4954.37|4964.1|4964.1|4952.99|4952.99|0
1601550300000|2020-10-01 11:05:00|4952.99|4952.99|4951.88|4951.88|4952.99|4952.99|4947.53|4947.53|0
1601550600000|2020-10-01 11:10:00|4952.57|4952.57|4960.39|4960.39|4961.08|4961.08|4952.1|4952.1|0
1601550900000|2020-10-01 11:15:00|4959.02|4959.02|4953.12|4953.12|4959.02|4959.02|4951.74|4951.74|0
1601551200000|2020-10-01 11:20:00|4952.43|4952.43|4944|4944|4952.43|4952.43|4944|4944|0
1601551500000|2020-10-01 11:25:00|4943.77|4943.77|4952.46|4952.46|4952.46|4952.46|4942.85|4942.85|0
1601551800000|2020-10-01 11:30:00|4952.69|4952.69|4947.79|4947.79|4952.93|4952.93|4947.79|4947.79|0
1601552100000|2020-10-01 11:35:00|4947.1|4947.1|4946.12|4946.12|4947.1|4947.1|4942.18|4942.18|0
1601552400000|2020-10-01 11:40:00|4946.73|4946.73|4946.82|4946.82|4949.53|4949.53|4946.73|4946.73|0
1601552700000|2020-10-01 11:45:00|4944.76|4944.76|4939.33|4939.33|4944.76|4944.76|4938.07|4938.07|0
1601553000000|2020-10-01 11:50:00|4938.64|4938.64|4934.01|4934.01|4938.64|4938.64|4932.01|4932.01|0
1601553300000|2020-10-01 11:55:00|4934.29|4934.29|4933.4|4933.4|4938.42|4938.42|4932.62|4932.62|0
1601553600000|2020-10-01 12:00:00|4933.67|4933.67|4935.87|4935.87|4937.23|4937.23|4933.67|4933.67|0
1601553900000|2020-10-01 12:05:00|4936.11|4936.11|4934.69|4934.69|4938.17|4938.17|4934.61|4934.61|0
1601554200000|2020-10-01 12:10:00|4934.55|4934.55|4932.26|4932.26|4935.11|4935.11|4932.15|4932.15|0
1601554500000|2020-10-01 12:15:00|4930.89|4930.89|4923.67|4923.67|4930.89|4930.89|4922.3|4922.3|0
1601554800000|2020-10-01 12:20:00|4923.44|4923.44|4914.51|4914.51|4923.44|4923.44|4913.72|4913.72|0
1601555100000|2020-10-01 12:25:00|4914.56|4914.56|4923.82|4923.82|4923.82|4923.82|4914.56|4914.56|0
1601555400000|2020-10-01 12:30:00|4923.94|4923.94|4922.28|4922.28|4924.91|4924.91|4920.62|4920.62|0
1601555700000|2020-10-01 12:35:00|4922.96|4922.96|4922.36|4922.36|4924.11|4924.11|4920.14|4920.14|0
1601556000000|2020-10-01 12:40:00|4922.41|4922.41|4921.57|4921.57|4922.41|4922.41|4920.58|4920.58|0
1601556300000|2020-10-01 12:45:00|4921.43|4921.43|4917.45|4917.45|4921.43|4921.43|4917.18|4917.18|0
1601556600000|2020-10-01 12:50:00|4917.5|4917.5|4917.71|4917.71|4917.82|4917.82|4916.26|4916.26|0
1601556900000|2020-10-01 12:55:00|4917.88|4917.88|4923.13|4923.13|4923.24|4923.24|4917.88|4917.88|0
1601557200000|2020-10-01 13:00:00|4923.26|4923.26|4920.04|4920.04|4923.8|4923.8|4920.04|4920.04|0
1601557500000|2020-10-01 13:05:00|4920.09|4920.09|4916.52|4916.52|4920.83|4920.83|4915.2|4915.2|0
1601557800000|2020-10-01 13:10:00|4916.35|4916.35|4919.29|4919.29|4919.46|4919.46|4916.17|4916.17|0
1601558100000|2020-10-01 13:15:00|4919.52|4919.52|4920.74|4920.74|4927.62|4927.62|4918.09|4918.09|0
1601558400000|2020-10-01 13:20:00|4919.8|4919.8|4919.53|4919.53|4920.7|4920.7|4916.78|4916.78|0
1601558700000|2020-10-01 13:25:00|4919.26|4919.26|4924.11|4924.11|4925.49|4925.49|4918.49|4918.49|0
1601559000000|2020-10-01 13:30:00|4922.74|4922.74|4919.14|4919.14|4931.91|4931.91|4919.14|4919.14|0
1601559300000|2020-10-01 13:35:00|4918.91|4918.91|4916.19|4916.19|4923.38|4923.38|4915.18|4915.18|0
1601559600000|2020-10-01 13:40:00|4916.88|4916.88|4923.8|4923.8|4923.8|4923.8|4915.47|4915.47|0
1601559900000|2020-10-01 13:45:00|4923.91|4923.91|4931.41|4931.41|4933.15|4933.15|4923.91|4923.91|0
1601560200000|2020-10-01 13:50:00|4931.68|4931.68|4926.99|4926.99|4937.77|4937.77|4926.99|4926.99|0
1601560500000|2020-10-01 13:55:00|4926.93|4926.93|4930.13|4930.13|4930.13|4930.13|4921.78|4921.78|0
1601560800000|2020-10-01 14:00:00|4929.99|4929.99|4934.14|4934.14|4943|4943|4925.24|4925.24|0
1601561100000|2020-10-01 14:05:00|4934.83|4934.83|4931.41|4931.41|4936.47|4936.47|4931.41|4931.41|0
1601561400000|2020-10-01 14:10:00|4931.21|4931.21|4946.42|4946.42|4946.42|4946.42|4931.21|4931.21|0
1601561700000|2020-10-01 14:15:00|4946.99|4946.99|4947.5|4947.5|4947.51|4947.51|4942.56|4942.56|0
1601562000000|2020-10-01 14:20:00|4948.2|4948.2|4950.03|4950.03|4952.86|4952.86|4948.2|4948.2|0
1601562300000|2020-10-01 14:25:00|4949.66|4949.66|4947.97|4947.97|4949.66|4949.66|4944.2|4944.2|0
1601562600000|2020-10-01 14:30:00|4949.35|4949.35|4947.75|4947.75|4950.92|4950.92|4946.19|4946.19|0
1601562900000|2020-10-01 14:35:00|4947.52|4947.52|4953.26|4953.26|4953.95|4953.95|4946.14|4946.14|0
1601563200000|2020-10-01 14:40:00|4953.95|4953.95|4956.48|4956.48|4957.17|4957.17|4952.65|4952.65|0
1601563500000|2020-10-01 14:45:00|4955.79|4955.79|4964.16|4964.16|4965.75|4965.75|4955.66|4955.66|0
1601563800000|2020-10-01 14:50:00|4964.37|4964.37|4968.68|4968.68|4968.84|4968.84|4963.22|4963.22|0
1601564100000|2020-10-01 14:55:00|4968.55|4968.55|4972.24|4972.24|4973.06|4973.06|4962.96|4962.96|0
1601564400000|2020-10-01 15:00:00|4972.92|4972.92|4976.8|4976.8|4977.48|4977.48|4965.66|4965.66|0
1601564700000|2020-10-01 15:05:00|4977.48|4977.48|4970.91|4970.91|4978.87|4978.87|4970.22|4970.22|0
1601565000000|2020-10-01 15:10:00|4971.05|4971.05|4975.85|4975.85|4975.85|4975.85|4969.16|4969.16|0
1601565300000|2020-10-01 15:15:00|4976.12|4976.12|4971.19|4971.19|4977.26|4977.26|4970.19|4970.19|0
1601565600000|2020-10-01 15:20:00|4970.95|4970.95|4970.44|4970.44|4974.91|4974.91|4969.76|4969.76|0
1601565900000|2020-10-01 15:25:00|4970.65|4970.65|4969.28|4969.28|4971.74|4971.74|4965.32|4965.32|0
1601622900000|2020-10-02 07:15:00|4950.15|4950.15|4954.35|4954.35|4954.97|4954.97|4946.03|4946.03|0
1601623200000|2020-10-02 07:20:00|4953.95|4953.95|4950.79|4950.79|4959.84|4959.84|4943.46|4943.46|0
1601623500000|2020-10-02 07:25:00|4950.1|4950.1|4952.31|4952.31|4956.22|4956.22|4949.21|4949.21|0
1601623800000|2020-10-02 07:30:00|4952.03|4952.03|4945.99|4945.99|4952.71|4952.71|4941.58|4941.58|0
1601624100000|2020-10-02 07:35:00|4945.3|4945.3|4955.07|4955.07|4959.08|4959.08|4945.3|4945.3|0
1601624400000|2020-10-02 07:40:00|4955.76|4955.76|4948.19|4948.19|4958.91|4958.91|4947.21|4947.21|0
1601624700000|2020-10-02 07:45:00|4948.05|4948.05|4938.66|4938.66|4948.05|4948.05|4938.66|4938.66|0
1601625000000|2020-10-02 07:50:00|4938.93|4938.93|4952.07|4952.07|4952.07|4952.07|4938.93|4938.93|0
1601625300000|2020-10-02 07:55:00|4952.47|4952.47|4949.97|4949.97|4952.47|4952.47|4944.15|4944.15|0
1601625600000|2020-10-02 08:00:00|4949.28|4949.28|4956.68|4956.68|4958.4|4958.4|4946.86|4946.86|0
1601625900000|2020-10-02 08:05:00|4959.43|4959.43|4956.86|4956.86|4961.74|4961.74|4956.68|4956.68|0
1601626200000|2020-10-02 08:10:00|4956.16|4956.16|4963.68|4963.68|4963.68|4963.68|4956.16|4956.16|0
1601626500000|2020-10-02 08:15:00|4962.99|4962.99|4970.26|4970.26|4970.73|4970.73|4962.99|4962.99|0
1601626800000|2020-10-02 08:20:00|4970.46|4970.46|4962.61|4962.61|4970.46|4970.46|4962.19|4962.19|0
1601627100000|2020-10-02 08:25:00|4961.93|4961.93|4960.62|4960.62|4961.93|4961.93|4956.91|4956.91|0
1601627400000|2020-10-02 08:30:00|4961.31|4961.31|4957.09|4957.09|4961.71|4961.71|4954.95|4954.95|0
1601627700000|2020-10-02 08:35:00|4957.29|4957.29|4957.38|4957.38|4962.38|4962.38|4957.29|4957.29|0
1601628000000|2020-10-02 08:40:00|4956.98|4956.98|4948.97|4948.97|4956.98|4956.98|4947.94|4947.94|0
1601628300000|2020-10-02 08:45:00|4949.65|4949.65|4951.8|4951.8|4953.47|4953.47|4949.65|4949.65|0
1601628600000|2020-10-02 08:50:00|4951.68|4951.68|4953.69|4953.69|4953.69|4953.69|4951.17|4951.17|0
1601628900000|2020-10-02 08:55:00|4953.96|4953.96|4959.24|4959.24|4961.35|4961.35|4953.96|4953.96|0
1601629200000|2020-10-02 09:00:00|4959.03|4959.03|4961.22|4961.22|4961.22|4961.22|4956.07|4956.07|0
1601629500000|2020-10-02 09:05:00|4963.29|4963.29|4966.38|4966.38|4966.38|4966.38|4962.9|4962.9|0
1601629800000|2020-10-02 09:10:00|4966.27|4966.27|4971.75|4971.75|4972.51|4972.51|4966.1|4966.1|0
1601630100000|2020-10-02 09:15:00|4972.44|4972.44|4974.03|4974.03|4974.89|4974.89|4971.64|4971.64|0
1601630400000|2020-10-02 09:20:00|4974.23|4974.23|4968.93|4968.93|4976.69|4976.69|4968.93|4968.93|0
1601630700000|2020-10-02 09:25:00|4968.72|4968.72|4963.63|4963.63|4970.1|4970.1|4963.63|4963.63|0
1601631000000|2020-10-02 09:30:00|4962.94|4962.94|4954.79|4954.79|4962.94|4962.94|4954.79|4954.79|0
1601631300000|2020-10-02 09:35:00|4956.17|4956.17|4952.26|4952.26|4956.4|4956.4|4948.82|4948.82|0
1601631600000|2020-10-02 09:40:00|4952.77|4952.77|4948.1|4948.1|4953.17|4953.17|4946.3|4946.3|0
1601631900000|2020-10-02 09:45:00|4947.86|4947.86|4948.36|4948.36|4948.36|4948.36|4946.85|4946.85|0
1601632200000|2020-10-02 09:50:00|4948.13|4948.13|4952.05|4952.05|4952.05|4952.05|4946.38|4946.38|0
1601632500000|2020-10-02 09:55:00|4952.52|4952.52|4952.65|4952.65|4952.65|4952.65|4947.64|4947.64|0
1601632800000|2020-10-02 10:00:00|4951.96|4951.96|4951.23|4951.23|4951.96|4951.96|4946.39|4946.39|0
1601633100000|2020-10-02 10:05:00|4950.55|4950.55|4949.3|4949.3|4950.55|4950.55|4945.09|4945.09|0
1601633400000|2020-10-02 10:10:00|4949.44|4949.44|4942.9|4942.9|4949.7|4949.7|4942.9|4942.9|0
1601633700000|2020-10-02 10:15:00|4943.59|4943.59|4944.02|4944.02|4944.96|4944.96|4941.45|4941.45|0
1601634000000|2020-10-02 10:20:00|4942.65|4942.65|4946.49|4946.49|4946.84|4946.84|4942.38|4942.38|0
1601634300000|2020-10-02 10:25:00|4946.89|4946.89|4950.32|4950.32|4952.69|4952.69|4946.89|4946.89|0
1601634600000|2020-10-02 10:30:00|4950.46|4950.46|4950.87|4950.87|4952.45|4952.45|4947.23|4947.23|0
1601634900000|2020-10-02 10:35:00|4950.64|4950.64|4957|4957|4957|4957|4948.71|4948.71|0
1601635200000|2020-10-02 10:40:00|4956.31|4956.31|4958.65|4958.65|4958.88|4958.88|4953.68|4953.68|0
1601635500000|2020-10-02 10:45:00|4957.96|4957.96|4963.31|4963.31|4963.31|4963.31|4954.43|4954.43|0
1601635800000|2020-10-02 10:50:00|4963.99|4963.99|4976.29|4976.29|4976.29|4976.29|4963.99|4963.99|0
1601636100000|2020-10-02 10:55:00|4976.98|4976.98|4980|4980|4980|4980|4976.07|4976.07|0
1601636400000|2020-10-02 11:00:00|4980.27|4980.27|4982.71|4982.71|4983.95|4983.95|4980.27|4980.27|0
1601636700000|2020-10-02 11:05:00|4982.02|4982.02|4979.3|4979.3|4982.16|4982.16|4974.85|4974.85|0
1601637000000|2020-10-02 11:10:00|4979.99|4979.99|4983.19|4983.19|4983.46|4983.46|4979.99|4979.99|0
1601637300000|2020-10-02 11:15:00|4982.96|4982.96|4982.83|4982.83|4985.73|4985.73|4981.3|4981.3|0
1601637600000|2020-10-02 11:20:00|4983.52|4983.52|4983.71|4983.71|4985.49|4985.49|4981.78|4981.78|0
1601637900000|2020-10-02 11:25:00|4982.33|4982.33|4983.17|4983.17|4983.97|4983.97|4979.97|4979.97|0
1601638200000|2020-10-02 11:30:00|4983.4|4983.4|4977.63|4977.63|4987.72|4987.72|4976.44|4976.44|0
1601638500000|2020-10-02 11:35:00|4977.77|4977.77|4984.48|4984.48|4984.61|4984.61|4977.08|4977.08|0
1601638800000|2020-10-02 11:40:00|4985.85|4985.85|4975.01|4975.01|4985.85|4985.85|4973.71|4973.71|0
1601639100000|2020-10-02 11:45:00|4976.39|4976.39|4982.13|4982.13|4983.27|4983.27|4976.39|4976.39|0
1601639400000|2020-10-02 11:50:00|4982.4|4982.4|4979.98|4979.98|4983.09|4983.09|4977.36|4977.36|0
1601639700000|2020-10-02 11:55:00|4977.92|4977.92|4985.89|4985.89|4985.89|4985.89|4977.18|4977.18|0
1601640000000|2020-10-02 12:00:00|4987.27|4987.27|4994.59|4994.59|4997.24|4997.24|4987.21|4987.21|0
1601640300000|2020-10-02 12:05:00|4995.28|4995.28|4993.83|4993.83|4996.83|4996.83|4991.76|4991.76|0
1601640600000|2020-10-02 12:10:00|4995.2|4995.2|4994.96|4994.96|4997.99|4997.99|4992.82|4992.82|0
1601640900000|2020-10-02 12:15:00|4995.65|4995.65|4996.96|4996.96|4998.43|4998.43|4995.65|4995.65|0
1601641200000|2020-10-02 12:20:00|4997.64|4997.64|5001.98|5001.98|5002.67|5002.67|4996.75|4996.75|0
1601641500000|2020-10-02 12:25:00|5002.67|5002.67|5004.96|5004.96|5007.06|5007.06|4998.65|4998.65|0
1601641800000|2020-10-02 12:30:00|5004.69|5004.69|5005.85|5005.85|5006.09|5006.09|4999.83|4999.83|0
1601642100000|2020-10-02 12:35:00|5005.17|5005.17|5005.61|5005.61|5007.81|5007.81|5002.57|5002.57|0
1601642400000|2020-10-02 12:40:00|5005.84|5005.84|5002.37|5002.37|5007.03|5007.03|4999.77|4999.77|0
1601642700000|2020-10-02 12:45:00|5002.6|5002.6|4998.69|4998.69|5004.1|5004.1|4998.5|4998.5|0
1601643000000|2020-10-02 12:50:00|4998.46|4998.46|4995.57|4995.57|4999.74|4999.74|4994.77|4994.77|0
1601643300000|2020-10-02 12:55:00|4994.89|4994.89|4999.39|4999.39|4999.68|4999.68|4994.89|4994.89|0
1601643600000|2020-10-02 13:00:00|4999.33|4999.33|4990.95|4990.95|4999.33|4999.33|4988.62|4988.62|0
1601643900000|2020-10-02 13:05:00|4991.64|4991.64|4993.19|4993.19|4994.17|4994.17|4990.95|4990.95|0
1601644200000|2020-10-02 13:10:00|4993.13|4993.13|4995.83|4995.83|4998.29|4998.29|4992.27|4992.27|0
1601644500000|2020-10-02 13:15:00|4995.88|4995.88|5003.66|5003.66|5003.66|5003.66|4995.65|4995.65|0
1601644800000|2020-10-02 13:20:00|5002.98|5002.98|5000.09|5000.09|5002.98|5002.98|4999.04|4999.04|0
1601645100000|2020-10-02 13:25:00|5000.32|5000.32|5000.38|5000.38|5003.68|5003.68|4999.53|4999.53|0
1601645400000|2020-10-02 13:30:00|4999.7|4999.7|5002.07|5002.07|5004.9|5004.9|4997.98|4997.98|0
1601645700000|2020-10-02 13:35:00|5002.76|5002.76|5009.53|5009.53|5010.07|5010.07|5001.19|5001.19|0
1601646000000|2020-10-02 13:40:00|5009.3|5009.3|5007.37|5007.37|5010.89|5010.89|5004.92|5004.92|0
1601646300000|2020-10-02 13:45:00|5008.32|5008.32|5014.46|5014.46|5016.86|5016.86|5008.32|5008.32|0
1601646600000|2020-10-02 13:50:00|5014.8|5014.8|5018.93|5018.93|5019.62|5019.62|5011.4|5011.4|0
1601646900000|2020-10-02 13:55:00|5019.16|5019.16|5014.95|5014.95|5019.27|5019.27|5012.85|5012.85|0
1601647200000|2020-10-02 14:00:00|5015.35|5015.35|5022.2|5022.2|5022.67|5022.67|5015.35|5015.35|0
1601647500000|2020-10-02 14:05:00|5022.48|5022.48|5023.69|5023.69|5030.4|5030.4|5021.8|5021.8|0
1601647800000|2020-10-02 14:10:00|5022.32|5022.32|5012.43|5012.43|5023.75|5023.75|5012.16|5012.16|0
1601648100000|2020-10-02 14:15:00|5011.74|5011.74|5014.29|5014.29|5017.06|5017.06|5011.17|5011.17|0
1601648400000|2020-10-02 14:20:00|5014.97|5014.97|5024.65|5024.65|5024.65|5024.65|5014.97|5014.97|0
1601648700000|2020-10-02 14:25:00|5024.86|5024.86|5023.16|5023.16|5026.06|5026.06|5021.75|5021.75|0
1601649000000|2020-10-02 14:30:00|5022.79|5022.79|5023.71|5023.71|5028.2|5028.2|5022.01|5022.01|0
1601649300000|2020-10-02 14:35:00|5024.4|5024.4|5020.59|5020.59|5025.38|5025.38|5019.94|5019.94|0
1601649600000|2020-10-02 14:40:00|5020.53|5020.53|5018.88|5018.88|5021.21|5021.21|5018.06|5018.06|0
1601649900000|2020-10-02 14:45:00|5018.74|5018.74|5021.22|5021.22|5024.33|5024.33|5018.74|5018.74|0
1601650200000|2020-10-02 14:50:00|5021.49|5021.49|5016.19|5016.19|5023.58|5023.58|5015.5|5015.5|0
1601650500000|2020-10-02 14:55:00|5017.56|5017.56|5025.51|5025.51|5025.51|5025.51|5017.56|5017.56|0
1601650800000|2020-10-02 15:00:00|5026.19|5026.19|5027.1|5027.1|5027.76|5027.76|5023.19|5023.19|0
1601651100000|2020-10-02 15:05:00|5027.32|5027.32|5029.35|5029.35|5032.05|5032.05|5026.33|5026.33|0
1601651400000|2020-10-02 15:10:00|5030.04|5030.04|5027.91|5027.91|5030.31|5030.31|5027.91|5027.91|0
1601651700000|2020-10-02 15:15:00|5028.6|5028.6|5037.93|5037.93|5037.93|5037.93|5027.5|5027.5|0
1601652000000|2020-10-02 15:20:00|5038.16|5038.16|5051.52|5051.52|5051.52|5051.52|5038.16|5038.16|0
1601652300000|2020-10-02 15:25:00|5051.64|5051.64|5048.21|5048.21|5054.01|5054.01|5044.44|5044.44|0
1601882100000|2020-10-05 07:15:00|5062.7|5062.7|5060.8|5060.8|5070.59|5070.59|5060.8|5060.8|0
1601882400000|2020-10-05 07:20:00|5060.4|5060.4|5060.23|5060.23|5060.4|5060.4|5051.76|5051.76|0
1601882700000|2020-10-05 07:25:00|5060.63|5060.63|5058.96|5058.96|5060.63|5060.63|5040.86|5040.86|0
1601883000000|2020-10-05 07:30:00|5059.08|5059.08|5065.13|5065.13|5066.8|5066.8|5056.84|5056.84|0
1601883300000|2020-10-05 07:35:00|5065.4|5065.4|5067.74|5067.74|5068.72|5068.72|5063.18|5063.18|0
1601883600000|2020-10-05 07:40:00|5066.36|5066.36|5056.49|5056.49|5067.24|5067.24|5056.49|5056.49|0
1601883900000|2020-10-05 07:45:00|5056.26|5056.26|5053.15|5053.15|5057.51|5057.51|5052.91|5052.91|0
1601884200000|2020-10-05 07:50:00|5053.2|5053.2|5048.24|5048.24|5053.2|5053.2|5047.32|5047.32|0
1601884500000|2020-10-05 07:55:00|5048.7|5048.7|5040.27|5040.27|5053.62|5053.62|5040.03|5040.03|0
1601884800000|2020-10-05 08:00:00|5040.95|5040.95|5037.63|5037.63|5041.99|5041.99|5035.42|5035.42|0
1601885100000|2020-10-05 08:05:00|5037.4|5037.4|5031.12|5031.12|5037.4|5037.4|5028.37|5028.37|0
1601885400000|2020-10-05 08:10:00|5032.48|5032.48|5029.76|5029.76|5034.56|5034.56|5029.34|5029.34|0
1601885700000|2020-10-05 08:15:00|5029.81|5029.81|5030.74|5030.74|5031.64|5031.64|5029.47|5029.47|0
1601886000000|2020-10-05 08:20:00|5029.36|5029.36|5031.9|5031.9|5035.26|5035.26|5028.75|5028.75|0
1601886300000|2020-10-05 08:25:00|5031.64|5031.64|5026.27|5026.27|5031.78|5031.78|5026.27|5026.27|0
1601886600000|2020-10-05 08:30:00|5025.86|5025.86|5021.87|5021.87|5025.86|5025.86|5021.45|5021.45|0
1601886900000|2020-10-05 08:35:00|5021.4|5021.4|5026.03|5026.03|5026.76|5026.76|5020.17|5020.17|0
1601887200000|2020-10-05 08:40:00|5025.9|5025.9|5031.88|5031.88|5031.88|5031.88|5024.66|5024.66|0
1601887500000|2020-10-05 08:45:00|5031.67|5031.67|5027.65|5027.65|5031.91|5031.91|5027.53|5027.53|0
1601887800000|2020-10-05 08:50:00|5027.44|5027.44|5032.43|5032.43|5032.91|5032.91|5025.38|5025.38|0
1601888100000|2020-10-05 08:55:00|5032.26|5032.26|5031.85|5031.85|5032.76|5032.76|5029.71|5029.71|0
1601888400000|2020-10-05 09:00:00|5031.56|5031.56|5034.13|5034.13|5034.21|5034.21|5030.21|5030.21|0
1601888700000|2020-10-05 09:05:00|5034.27|5034.27|5031.53|5031.53|5034.27|5034.27|5031.13|5031.13|0
1601889000000|2020-10-05 09:10:00|5031.06|5031.06|5033.09|5033.09|5033.09|5033.09|5026.71|5026.71|0
1601889300000|2020-10-05 09:15:00|5031.71|5031.71|5032.65|5032.65|5033.79|5033.79|5031.65|5031.65|0
1601889600000|2020-10-05 09:20:00|5031.96|5031.96|5037.3|5037.3|5038.36|5038.36|5031.96|5031.96|0
1601889900000|2020-10-05 09:25:00|5037.59|5037.59|5034.73|5034.73|5038.56|5038.56|5034.25|5034.25|0
1601890200000|2020-10-05 09:30:00|5034.04|5034.04|5035.38|5035.38|5035.57|5035.57|5033.3|5033.3|0
1601890500000|2020-10-05 09:35:00|5035.58|5035.58|5036.91|5036.91|5036.91|5036.91|5032.22|5032.22|0
1601890800000|2020-10-05 09:40:00|5037.17|5037.17|5039.02|5039.02|5039.97|5039.97|5036.96|5036.96|0
1601891100000|2020-10-05 09:45:00|5037.99|5037.99|5036.9|5036.9|5037.99|5037.99|5034.59|5034.59|0
1601891400000|2020-10-05 09:50:00|5036.63|5036.63|5035.74|5035.74|5037.23|5037.23|5035.63|5035.63|0
1601891700000|2020-10-05 09:55:00|5035.86|5035.86|5035.25|5035.25|5037.67|5037.67|5034.11|5034.11|0
1601892000000|2020-10-05 10:00:00|5035.05|5035.05|5030.79|5030.79|5035.05|5035.05|5030.24|5030.24|0
1601892300000|2020-10-05 10:05:00|5030.1|5030.1|5020.34|5020.34|5030.43|5030.43|5020.34|5020.34|0
1601892600000|2020-10-05 10:10:00|5021.03|5021.03|5011.68|5011.68|5021.03|5021.03|5011.68|5011.68|0
1601892900000|2020-10-05 10:15:00|5011.51|5011.51|5013.99|5013.99|5018.33|5018.33|5011.51|5011.51|0
1601893200000|2020-10-05 10:20:00|5013.76|5013.76|5018.79|5018.79|5018.79|5018.79|5013.62|5013.62|0
1601893500000|2020-10-05 10:25:00|5020.17|5020.17|5023.71|5023.71|5023.71|5023.71|5020.17|5020.17|0
1601893800000|2020-10-05 10:30:00|5023.58|5023.58|5018.87|5018.87|5024.27|5024.27|5018.19|5018.19|0
1601894100000|2020-10-05 10:35:00|5018.93|5018.93|5016.89|5016.89|5023.1|5023.1|5016.89|5016.89|0
1601894400000|2020-10-05 10:40:00|5017.57|5017.57|5018.38|5018.38|5020.01|5020.01|5017.57|5017.57|0
1601894700000|2020-10-05 10:45:00|5018.14|5018.14|5015.63|5015.63|5018.14|5018.14|5014.34|5014.34|0
1601895000000|2020-10-05 10:50:00|5017|5017|5014.68|5014.68|5018.67|5018.67|5013.3|5013.3|0
1601895300000|2020-10-05 10:55:00|5014.54|5014.54|5024.56|5024.56|5025.25|5025.25|5014.43|5014.43|0
1601895600000|2020-10-05 11:00:00|5024.43|5024.43|5024.58|5024.58|5028.44|5028.44|5022.86|5022.86|0
1601895900000|2020-10-05 11:05:00|5023.9|5023.9|5024.19|5024.19|5024.19|5024.19|5022.26|5022.26|0
1601896200000|2020-10-05 11:10:00|5024.46|5024.46|5023.47|5023.47|5024.46|5024.46|5022.54|5022.54|0
1601896500000|2020-10-05 11:15:00|5024.15|5024.15|5028.31|5028.31|5028.89|5028.89|5024.15|5024.15|0
1601896800000|2020-10-05 11:20:00|5028.14|5028.14|5025.12|5025.12|5028.14|5028.14|5023.74|5023.74|0
1601897100000|2020-10-05 11:25:00|5024.98|5024.98|5023.77|5023.77|5024.98|5024.98|5023.14|5023.14|0
1601897400000|2020-10-05 11:30:00|5023.54|5023.54|5022.35|5022.35|5026.87|5026.87|5022.35|5022.35|0
1601897700000|2020-10-05 11:35:00|5022.29|5022.29|5021.8|5021.8|5022.42|5022.42|5019.8|5019.8|0
1601898000000|2020-10-05 11:40:00|5021.57|5021.57|5023.23|5023.23|5025|5025|5021.57|5021.57|0
1601898300000|2020-10-05 11:45:00|5024.61|5024.61|5025.21|5025.21|5026.85|5026.85|5024.61|5024.61|0
1601898600000|2020-10-05 11:50:00|5025.38|5025.38|5021.39|5021.39|5027.09|5027.09|5019.27|5019.27|0
1601898900000|2020-10-05 11:55:00|5020.7|5020.7|5019.86|5019.86|5024.12|5024.12|5019.86|5019.86|0
1601899200000|2020-10-05 12:00:00|5019.63|5019.63|5010.65|5010.65|5019.63|5019.63|5010.65|5010.65|0
1601899500000|2020-10-05 12:05:00|5010.42|5010.42|5012.85|5012.85|5013.01|5013.01|5009.6|5009.6|0
1601899800000|2020-10-05 12:10:00|5012.98|5012.98|5014.1|5014.1|5014.28|5014.28|5010.52|5010.52|0
1601900100000|2020-10-05 12:15:00|5014.79|5014.79|5008.6|5008.6|5015.9|5015.9|5008.6|5008.6|0
1601900400000|2020-10-05 12:20:00|5008.33|5008.33|5010.05|5010.05|5012.78|5012.78|5008.33|5008.33|0
1601900700000|2020-10-05 12:25:00|5010|5010|5007.98|5007.98|5010.65|5010.65|5007.74|5007.74|0
1601901000000|2020-10-05 12:30:00|5007.3|5007.3|5000.88|5000.88|5007.3|5007.3|5000.88|5000.88|0
1601901300000|2020-10-05 12:35:00|5001.57|5001.57|4998.1|4998.1|5002.25|5002.25|4997.87|4997.87|0
1601901600000|2020-10-05 12:40:00|4998.79|4998.79|4998.19|4998.19|4999.15|4999.15|4998.1|4998.1|0
1601901900000|2020-10-05 12:45:00|4999.57|4999.57|5001.97|5001.97|5001.97|5001.97|4998.91|4998.91|0
1601902200000|2020-10-05 12:50:00|5001.91|5001.91|5001.8|5001.8|5002.03|5002.03|4999.22|4999.22|0
1601902500000|2020-10-05 12:55:00|5002.2|5002.2|5004.68|5004.68|5006.61|5006.61|5002.2|5002.2|0
1601902800000|2020-10-05 13:00:00|5003.86|5003.86|5006.63|5006.63|5007.91|5007.91|5003.86|5003.86|0
1601903100000|2020-10-05 13:05:00|5005.95|5005.95|4994.96|4994.96|5005.95|5005.95|4994.27|4994.27|0
1601903400000|2020-10-05 13:10:00|4995.19|4995.19|4999.7|4999.7|4999.7|4999.7|4994.86|4994.86|0
1601903700000|2020-10-05 13:15:00|4999.47|4999.47|4995.91|4995.91|4999.47|4999.47|4994.93|4994.93|0
1601904000000|2020-10-05 13:20:00|4994.54|4994.54|4977.08|4977.08|4994.54|4994.54|4977.08|4977.08|0
1601904300000|2020-10-05 13:25:00|4977.91|4977.91|4975.59|4975.59|4980.39|4980.39|4975.59|4975.59|0
1601904600000|2020-10-05 13:30:00|4974.9|4974.9|4985.65|4985.65|4985.65|4985.65|4973.16|4973.16|0
1601904900000|2020-10-05 13:35:00|4986.34|4986.34|4986.43|4986.43|4989.36|4989.36|4984.93|4984.93|0
1601905200000|2020-10-05 13:40:00|4986.54|4986.54|4976.38|4976.38|4986.54|4986.54|4976.13|4976.13|0
1601905500000|2020-10-05 13:45:00|4975.7|4975.7|4974.07|4974.07|4976.38|4976.38|4970.85|4970.85|0
1601905800000|2020-10-05 13:50:00|4974.24|4974.24|4976.8|4976.8|4977.11|4977.11|4972.9|4972.9|0
1601906100000|2020-10-05 13:55:00|4977.03|4977.03|4979.9|4979.9|4983.47|4983.47|4977.03|4977.03|0
1601906400000|2020-10-05 14:00:00|4980.38|4980.38|4969.44|4969.44|4980.87|4980.87|4968.75|4968.75|0
1601906700000|2020-10-05 14:05:00|4970.13|4970.13|4977.24|4977.24|4977.24|4977.24|4970.13|4970.13|0
1601907000000|2020-10-05 14:10:00|4977.38|4977.38|4979.56|4979.56|4982.01|4982.01|4976|4976|0
1601907300000|2020-10-05 14:15:00|4979.79|4979.79|4982.71|4982.71|4983.84|4983.84|4979.79|4979.79|0
1601907600000|2020-10-05 14:20:00|4982.77|4982.77|4988.03|4988.03|4988.79|4988.79|4981.86|4981.86|0
1601907900000|2020-10-05 14:25:00|4987.97|4987.97|4987.41|4987.41|4990.26|4990.26|4985.37|4985.37|0
1601908200000|2020-10-05 14:30:00|4987.75|4987.75|4992.41|4992.41|4993.4|4993.4|4986.94|4986.94|0
1601908500000|2020-10-05 14:35:00|4992.35|4992.35|4996.37|4996.37|4996.37|4996.37|4991.95|4991.95|0
1601908800000|2020-10-05 14:40:00|4996.64|4996.64|5003.66|5003.66|5004.35|5004.35|4996.22|4996.22|0
1601909100000|2020-10-05 14:45:00|5004.35|5004.35|5011.34|5011.34|5011.34|5011.34|5002.23|5002.23|0
1601909400000|2020-10-05 14:50:00|5011.75|5011.75|5011.38|5011.38|5013.51|5013.51|5011.23|5011.23|0
1601909700000|2020-10-05 14:55:00|5011.52|5011.52|5010.81|5010.81|5014.21|5014.21|5010.81|5010.81|0
1601910000000|2020-10-05 15:00:00|5011.04|5011.04|5010.44|5010.44|5014.4|5014.4|5005.89|5005.89|0
1601910300000|2020-10-05 15:05:00|5010.31|5010.31|5008.01|5008.01|5010.44|5010.44|5006.87|5006.87|0
1601910600000|2020-10-05 15:10:00|5008.07|5008.07|5007.86|5007.86|5009.01|5009.01|5005.74|5005.74|0
1601910900000|2020-10-05 15:15:00|5008.1|5008.1|5013.21|5013.21|5014.89|5014.89|5008.1|5008.1|0
1601911200000|2020-10-05 15:20:00|5013|5013|5012.1|5012.1|5013.4|5013.4|5011.57|5011.57|0
1601911500000|2020-10-05 15:25:00|5011.41|5011.41|5020.48|5020.48|5020.69|5020.69|5008.84|5008.84|0
1601968500000|2020-10-06 07:15:00|5024.33|5024.33|5020.46|5020.46|5026.39|5026.39|5017.14|5017.14|0
1601968800000|2020-10-06 07:20:00|5020.06|5020.06|5011.14|5011.14|5021.92|5021.92|5011.14|5011.14|0
1601969100000|2020-10-06 07:25:00|5009.76|5009.76|5001.23|5001.23|5010.03|5010.03|4999.86|4999.86|0
1601969400000|2020-10-06 07:30:00|5000.76|5000.76|4986.52|4986.52|5000.76|5000.76|4982.76|4982.76|0
1601969700000|2020-10-06 07:35:00|4987.89|4987.89|4981.47|4981.47|4987.89|4987.89|4978.9|4978.9|0
1601970000000|2020-10-06 07:40:00|4980.78|4980.78|4972.77|4972.77|4983.04|4983.04|4971.01|4971.01|0
1601970300000|2020-10-06 07:45:00|4970.71|4970.71|4963.56|4963.56|4971.6|4971.6|4962.45|4962.45|0
1601970600000|2020-10-06 07:50:00|4962.87|4962.87|4954.45|4954.45|4963.79|4963.79|4952.55|4952.55|0
1601970900000|2020-10-06 07:55:00|4955.13|4955.13|4965.59|4965.59|4965.59|4965.59|4953.64|4953.64|0
1601971200000|2020-10-06 08:00:00|4965.54|4965.54|4959.67|4959.67|4967.38|4967.38|4957.12|4957.12|0
1601971500000|2020-10-06 08:05:00|4959.46|4959.46|4957.18|4957.18|4962.77|4962.77|4957.18|4957.18|0
1601971800000|2020-10-06 08:10:00|4958.55|4958.55|4958.73|4958.73|4960.11|4960.11|4953.83|4953.83|0
1601972100000|2020-10-06 08:15:00|4959.42|4959.42|4963.88|4963.88|4963.88|4963.88|4959.42|4959.42|0
1601972400000|2020-10-06 08:20:00|4964.57|4964.57|4965.35|4965.35|4968.97|4968.97|4964.57|4964.57|0
1601972700000|2020-10-06 08:25:00|4964.65|4964.65|4971.7|4971.7|4971.91|4971.91|4962.59|4962.59|0
1601973000000|2020-10-06 08:30:00|4971.87|4971.87|4972.13|4972.13|4973.11|4973.11|4969.37|4969.37|0
1601973300000|2020-10-06 08:35:00|4972.01|4972.01|4963.81|4963.81|4972.01|4972.01|4963.39|4963.39|0
1601973600000|2020-10-06 08:40:00|4963.7|4963.7|4962.89|4962.89|4964.48|4964.48|4956.92|4956.92|0
1601973900000|2020-10-06 08:45:00|4962.76|4962.76|4963.69|4963.69|4963.69|4963.69|4962.15|4962.15|0
1601974200000|2020-10-06 08:50:00|4963.58|4963.58|4965.75|4965.75|4965.75|4965.75|4962.63|4962.63|0
1601974500000|2020-10-06 08:55:00|4965.63|4965.63|4963.92|4963.92|4966.12|4966.12|4963.18|4963.18|0
1601974800000|2020-10-06 09:00:00|4963.03|4963.03|4963.72|4963.72|4963.89|4963.89|4961.17|4961.17|0
1601975100000|2020-10-06 09:05:00|4963.77|4963.77|4966.76|4966.76|4968.75|4968.75|4963.66|4963.66|0
1601975400000|2020-10-06 09:10:00|4968.37|4968.37|4965.05|4965.05|4969.48|4969.48|4964.3|4964.3|0
1601975700000|2020-10-06 09:15:00|4965.1|4965.1|4963.85|4963.85|4967.85|4967.85|4962.52|4962.52|0
1601976000000|2020-10-06 09:20:00|4963.99|4963.99|4965.29|4965.29|4965.57|4965.57|4963.68|4963.68|0
1601976300000|2020-10-06 09:25:00|4965.97|4965.97|4973.38|4973.38|4973.38|4973.38|4965.27|4965.27|0
1601976600000|2020-10-06 09:30:00|4973.61|4973.61|4979.51|4979.51|4979.51|4979.51|4973.61|4973.61|0
1601976900000|2020-10-06 09:35:00|4978.14|4978.14|4976.63|4976.63|4978.67|4978.67|4976.33|4976.33|0
1601977200000|2020-10-06 09:40:00|4978.69|4978.69|4977.16|4977.16|4978.69|4978.69|4975.94|4975.94|0
1601977500000|2020-10-06 09:45:00|4976.93|4976.93|4974.94|4974.94|4976.93|4976.93|4973.22|4973.22|0
1601977800000|2020-10-06 09:50:00|4975.08|4975.08|4974.86|4974.86|4975.53|4975.53|4974.86|4974.86|0
1601978100000|2020-10-06 09:55:00|4974.17|4974.17|4975.14|4975.14|4975.14|4975.14|4972.8|4972.8|0
1601978400000|2020-10-06 10:00:00|4974.91|4974.91|4972.45|4972.45|4975.14|4975.14|4970.89|4970.89|0
1601978700000|2020-10-06 10:05:00|4971.77|4971.77|4975.72|4975.72|4975.72|4975.72|4970.82|4970.82|0
1601979000000|2020-10-06 10:10:00|4977.09|4977.09|4978.83|4978.83|4979.91|4979.91|4976.98|4976.98|0
1601979300000|2020-10-06 10:15:00|4979|4979|4976.16|4976.16|4979|4979|4974.78|4974.78|0
1601979600000|2020-10-06 10:20:00|4976.21|4976.21|4979.06|4979.06|4979.29|4979.29|4975.58|4975.58|0
1601979900000|2020-10-06 10:25:00|4978.37|4978.37|4980.44|4980.44|4980.55|4980.55|4978.37|4978.37|0
1601980200000|2020-10-06 10:30:00|4979.75|4979.75|4984.6|4984.6|4984.6|4984.6|4979.75|4979.75|0
1601980500000|2020-10-06 10:35:00|4984.42|4984.42|4989.1|4989.1|4989.1|4989.1|4984.42|4984.42|0
1601980800000|2020-10-06 10:40:00|4988.41|4988.41|4993.32|4993.32|4993.32|4993.32|4987.86|4987.86|0
1601981100000|2020-10-06 10:45:00|4992.63|4992.63|4990.97|4990.97|4992.91|4992.91|4990.97|4990.97|0
1601981400000|2020-10-06 10:50:00|4990.28|4990.28|4991.7|4991.7|4992.82|4992.82|4990.19|4990.19|0
1601981700000|2020-10-06 10:55:00|4992.39|4992.39|4990.57|4990.57|4992.39|4992.39|4988.13|4988.13|0
1601982000000|2020-10-06 11:00:00|4991.25|4991.25|4995.28|4995.28|4995.28|4995.28|4991.25|4991.25|0
1601982300000|2020-10-06 11:05:00|4994.99|4994.99|4996.25|4996.25|4996.33|4996.33|4994.19|4994.19|0
1601982600000|2020-10-06 11:10:00|4996.46|4996.46|4996.63|4996.63|4997.75|4997.75|4995.27|4995.27|0
1601982900000|2020-10-06 11:15:00|4995.05|4995.05|4993.69|4993.69|4995.05|4995.05|4993.18|4993.18|0
1601983200000|2020-10-06 11:20:00|4993.55|4993.55|4987.48|4987.48|4993.55|4993.55|4986.92|4986.92|0
1601983500000|2020-10-06 11:25:00|4987.3|4987.3|4986.53|4986.53|4987.33|4987.33|4985.78|4985.78|0
1601983800000|2020-10-06 11:30:00|4987.22|4987.22|4994.96|4994.96|4995.37|4995.37|4987.22|4987.22|0
1601984100000|2020-10-06 11:35:00|4995.16|4995.16|4999|4999|4999.72|4999.72|4995.16|4995.16|0
1601984400000|2020-10-06 11:40:00|4998.87|4998.87|5002.23|5002.23|5004.47|5004.47|4998.87|4998.87|0
1601984700000|2020-10-06 11:45:00|5002.17|5002.17|5004.73|5004.73|5005.87|5005.87|4999.5|4999.5|0
1601985000000|2020-10-06 11:50:00|5005.43|5005.43|5002.41|5002.41|5005.71|5005.71|5001.68|5001.68|0
1601985300000|2020-10-06 11:55:00|5000.76|5000.76|4999.61|4999.61|5002.88|5002.88|4996.28|4996.28|0
1601985600000|2020-10-06 12:00:00|4999.49|4999.49|4998.06|4998.06|5000.58|5000.58|4996.34|4996.34|0
1601985900000|2020-10-06 12:05:00|4997.82|4997.82|4997.39|4997.39|5000.19|5000.19|4996.34|4996.34|0
1601986200000|2020-10-06 12:10:00|4996.7|4996.7|4997.43|4997.43|5000.3|5000.3|4996.01|4996.01|0
1601986500000|2020-10-06 12:15:00|4998.8|4998.8|4995.08|4995.08|4998.91|4998.91|4994.47|4994.47|0
1601986800000|2020-10-06 12:20:00|4995.31|4995.31|5000.24|5000.24|5000.49|5000.49|4995.31|4995.31|0
1601987100000|2020-10-06 12:25:00|5000.01|5000.01|4998.82|4998.82|5000.24|5000.24|4996.96|4996.96|0
1601987400000|2020-10-06 12:30:00|4999.09|4999.09|5001|5001|5001.41|5001.41|4997.56|4997.56|0
1601987700000|2020-10-06 12:35:00|5001.11|5001.11|4999.19|4999.19|5002.25|5002.25|4998.67|4998.67|0
1601988000000|2020-10-06 12:40:00|4998.75|4998.75|5004.39|5004.39|5005.51|5005.51|4998.75|4998.75|0
1601988300000|2020-10-06 12:45:00|5003.77|5003.77|5004.24|5004.24|5004.99|5004.99|5002.39|5002.39|0
1601988600000|2020-10-06 12:50:00|5004.3|5004.3|5007.6|5007.6|5009.28|5009.28|5004.24|5004.24|0
1601988900000|2020-10-06 12:55:00|5006.92|5006.92|5009.88|5009.88|5010.8|5010.8|5004.29|5004.29|0
1601989200000|2020-10-06 13:00:00|5010.11|5010.11|5009.14|5009.14|5012.7|5012.7|5009.01|5009.01|0
1601989500000|2020-10-06 13:05:00|5009.35|5009.35|5009.42|5009.42|5009.45|5009.45|5006.93|5006.93|0
1601989800000|2020-10-06 13:10:00|5009.53|5009.53|5008.98|5008.98|5011.35|5011.35|5008.29|5008.29|0
1601990100000|2020-10-06 13:15:00|5009.67|5009.67|5010.06|5010.06|5011.85|5011.85|5008.57|5008.57|0
1601990400000|2020-10-06 13:20:00|5010.93|5010.93|5016.56|5016.56|5016.56|5016.56|5010.09|5010.09|0
1601990700000|2020-10-06 13:25:00|5015.87|5015.87|5012.78|5012.78|5015.87|5015.87|5011.41|5011.41|0
1601991000000|2020-10-06 13:30:00|5013.01|5013.01|5008.9|5008.9|5013.99|5013.99|5008.08|5008.08|0
1601991300000|2020-10-06 13:35:00|5010.28|5010.28|5000.94|5000.94|5011.19|5011.19|5000.75|5000.75|0
1601991600000|2020-10-06 13:40:00|5000.08|5000.08|5000.09|5000.09|5001.46|5001.46|4992.27|4992.27|0
1601991900000|2020-10-06 13:45:00|5000.29|5000.29|4997.77|4997.77|5002.86|5002.86|4994.85|4994.85|0
1601992200000|2020-10-06 13:50:00|4998.04|4998.04|5002.91|5002.91|5003.49|5003.49|4997.04|4997.04|0
1601992500000|2020-10-06 13:55:00|5003.12|5003.12|5002.06|5002.06|5004.29|5004.29|4999.68|4999.68|0
1601992800000|2020-10-06 14:00:00|5002.26|5002.26|4999.35|4999.35|5004.71|5004.71|4998.34|4998.34|0
1601993100000|2020-10-06 14:05:00|5000.04|5000.04|4994.84|4994.84|5001.41|5001.41|4993.7|4993.7|0
1601993400000|2020-10-06 14:10:00|4995.53|4995.53|4991.97|4991.97|4995.66|4995.66|4990.41|4990.41|0
1601993700000|2020-10-06 14:15:00|4991.94|4991.94|4994.54|4994.54|4996.8|4996.8|4991.94|4991.94|0
1601994000000|2020-10-06 14:20:00|4992.48|4992.48|4993.32|4993.32|4995.18|4995.18|4991.22|4991.22|0
1601994300000|2020-10-06 14:25:00|4993.26|4993.26|4989.39|4989.39|4993.76|4993.76|4989.16|4989.16|0
1601994600000|2020-10-06 14:30:00|4990.77|4990.77|4989.38|4989.38|4990.92|4990.92|4988.69|4988.69|0
1601994900000|2020-10-06 14:35:00|4989.15|4989.15|4982.74|4982.74|4989.55|4989.55|4982.74|4982.74|0
1601995200000|2020-10-06 14:40:00|4983.43|4983.43|4976.27|4976.27|4984.65|4984.65|4976.27|4976.27|0
1601995500000|2020-10-06 14:45:00|4976.95|4976.95|4977.94|4977.94|4981.97|4981.97|4976.79|4976.79|0
1601995800000|2020-10-06 14:50:00|4976.56|4976.56|4974.44|4974.44|4977.74|4977.74|4973.91|4973.91|0
1601996100000|2020-10-06 14:55:00|4974.67|4974.67|4971.29|4971.29|4976.86|4976.86|4971.29|4971.29|0
1601996400000|2020-10-06 15:00:00|4971.08|4971.08|4973.29|4973.29|4973.29|4973.29|4967.72|4967.72|0
1601996700000|2020-10-06 15:05:00|4973.35|4973.35|4976.29|4976.29|4976.29|4976.29|4972.2|4972.2|0
1601997000000|2020-10-06 15:10:00|4976.42|4976.42|4977.39|4977.39|4978.06|4978.06|4975.85|4975.85|0
1601997300000|2020-10-06 15:15:00|4977.22|4977.22|4982.43|4982.43|4984.06|4984.06|4977.22|4977.22|0
1601997600000|2020-10-06 15:20:00|4982.17|4982.17|4979.02|4979.02|4983.31|4983.31|4978.83|4978.83|0
1601997900000|2020-10-06 15:25:00|4978.91|4978.91|4987.31|4987.31|4988.86|4988.86|4978.91|4978.91|0
1602054900000|2020-10-07 07:15:00|5005.25|5005.25|4997.58|4997.58|5005.25|5005.25|4994.02|4994.02|0
1602055200000|2020-10-07 07:20:00|4997.86|4997.86|5011.27|5011.27|5012.1|5012.1|4997.86|4997.86|0
1602055500000|2020-10-07 07:25:00|5011.13|5011.13|5017.84|5017.84|5019.8|5019.8|5009.47|5009.47|0
1602055800000|2020-10-07 07:30:00|5019.15|5019.15|5015.71|5015.71|5022.36|5022.36|5015.62|5015.62|0
1602056100000|2020-10-07 07:35:00|5015.24|5015.24|5029.98|5029.98|5031.14|5031.14|5013.37|5013.37|0
1602056400000|2020-10-07 07:40:00|5029.3|5029.3|5030.99|5030.99|5033.05|5033.05|5026.49|5026.49|0
1602056700000|2020-10-07 07:45:00|5030.85|5030.85|5025.04|5025.04|5031.06|5031.06|5022.69|5022.69|0
1602057000000|2020-10-07 07:50:00|5029.17|5029.17|5038.79|5038.79|5038.79|5038.79|5029.17|5029.17|0
1602057300000|2020-10-07 07:55:00|5038.1|5038.1|5038.74|5038.74|5042.11|5042.11|5038.1|5038.1|0
1602057600000|2020-10-07 08:00:00|5039.2|5039.2|5045.63|5045.63|5047.24|5047.24|5039|5039|0
1602057900000|2020-10-07 08:05:00|5045.5|5045.5|5045.68|5045.68|5046.73|5046.73|5042.64|5042.64|0
1602058200000|2020-10-07 08:10:00|5047.05|5047.05|5043.92|5043.92|5047.28|5047.28|5041.31|5041.31|0
1602058500000|2020-10-07 08:15:00|5045.3|5045.3|5047.34|5047.34|5047.88|5047.88|5044.71|5044.71|0
1602058800000|2020-10-07 08:20:00|5046.66|5046.66|5041.54|5041.54|5046.66|5046.66|5036.86|5036.86|0
1602059100000|2020-10-07 08:25:00|5040.85|5040.85|5041.8|5041.8|5041.86|5041.86|5040.61|5040.61|0
1602059400000|2020-10-07 08:30:00|5041.11|5041.11|5038.59|5038.59|5041.67|5041.67|5038.03|5038.03|0
1602059700000|2020-10-07 08:35:00|5037.9|5037.9|5041.89|5041.89|5043.53|5043.53|5037.9|5037.9|0
1602060000000|2020-10-07 08:40:00|5042.57|5042.57|5052.14|5052.14|5053.94|5053.94|5042.17|5042.17|0
1602060300000|2020-10-07 08:45:00|5050.76|5050.76|5051.7|5051.7|5051.7|5051.7|5046.56|5046.56|0
1602060600000|2020-10-07 08:50:00|5051.25|5051.25|5049.45|5049.45|5051.3|5051.3|5049.45|5049.45|0
1602060900000|2020-10-07 08:55:00|5050.13|5050.13|5053.3|5053.3|5053.61|5053.61|5050.13|5050.13|0
1602061200000|2020-10-07 09:00:00|5051.93|5051.93|5048.65|5048.65|5051.93|5051.93|5048.65|5048.65|0
1602061500000|2020-10-07 09:05:00|5046.59|5046.59|5041.36|5041.36|5046.59|5046.59|5041.36|5041.36|0
1602061800000|2020-10-07 09:10:00|5041.23|5041.23|5044.69|5044.69|5045.37|5045.37|5041.23|5041.23|0
1602062100000|2020-10-07 09:15:00|5045.15|5045.15|5050.87|5050.87|5051.75|5051.75|5045.15|5045.15|0
1602062400000|2020-10-07 09:20:00|5050.99|5050.99|5057.59|5057.59|5058.97|5058.97|5050.99|5050.99|0
1602062700000|2020-10-07 09:25:00|5056.9|5056.9|5055.67|5055.67|5056.9|5056.9|5055.58|5055.58|0
1602063000000|2020-10-07 09:30:00|5055.13|5055.13|5063.25|5063.25|5063.25|5063.25|5053.98|5053.98|0
1602063300000|2020-10-07 09:35:00|5062.85|5062.85|5065.56|5065.56|5066.94|5066.94|5062.85|5062.85|0
1602063600000|2020-10-07 09:40:00|5064.88|5064.88|5065.98|5065.98|5066.67|5066.67|5062.24|5062.24|0
1602063900000|2020-10-07 09:45:00|5065.3|5065.3|5063.2|5063.2|5065.35|5065.35|5061.97|5061.97|0
1602064200000|2020-10-07 09:50:00|5063.73|5063.73|5062.03|5062.03|5063.81|5063.81|5062.03|5062.03|0
1602064500000|2020-10-07 09:55:00|5061.34|5061.34|5061.41|5061.41|5062.8|5062.8|5060.64|5060.64|0
1602064800000|2020-10-07 10:00:00|5060.72|5060.72|5062.89|5062.89|5065.86|5065.86|5060.72|5060.72|0
1602065100000|2020-10-07 10:05:00|5063.09|5063.09|5062.3|5062.3|5064.2|5064.2|5062.3|5062.3|0
1602065400000|2020-10-07 10:10:00|5061.61|5061.61|5054.62|5054.62|5061.61|5061.61|5054.62|5054.62|0
1602065700000|2020-10-07 10:15:00|5053.25|5053.25|5055.33|5055.33|5055.46|5055.46|5050.88|5050.88|0
1602066000000|2020-10-07 10:20:00|5055.27|5055.27|5058.25|5058.25|5059.76|5059.76|5054.72|5054.72|0
1602066300000|2020-10-07 10:25:00|5058.01|5058.01|5057.5|5057.5|5059.22|5059.22|5055.46|5055.46|0
1602066600000|2020-10-07 10:30:00|5055.44|5055.44|5052.95|5052.95|5056.13|5056.13|5052.12|5052.12|0
1602066900000|2020-10-07 10:35:00|5053.63|5053.63|5060.58|5060.58|5060.87|5060.87|5053.17|5053.17|0
1602067200000|2020-10-07 10:40:00|5060.53|5060.53|5057.19|5057.19|5060.66|5060.66|5057.07|5057.07|0
1602067500000|2020-10-07 10:45:00|5058.57|5058.57|5060.67|5060.67|5060.67|5060.67|5056.15|5056.15|0
1602067800000|2020-10-07 10:50:00|5060.5|5060.5|5065.83|5065.83|5065.83|5065.83|5060.14|5060.14|0
1602068100000|2020-10-07 10:55:00|5063.77|5063.77|5069.68|5069.68|5071.83|5071.83|5063.27|5063.27|0
1602068400000|2020-10-07 11:00:00|5068.31|5068.31|5052.86|5052.86|5068.31|5068.31|5052.86|5052.86|0
1602068700000|2020-10-07 11:05:00|5052.92|5052.92|5048.4|5048.4|5053.04|5053.04|5048.4|5048.4|0
1602069000000|2020-10-07 11:10:00|5048.46|5048.46|5046.31|5046.31|5048.46|5048.46|5045.67|5045.67|0
1602069300000|2020-10-07 11:15:00|5046.18|5046.18|5039.7|5039.7|5046.18|5046.18|5039.49|5039.49|0
1602069600000|2020-10-07 11:20:00|5039.01|5039.01|5035.64|5035.64|5039.01|5039.01|5033.85|5033.85|0
1602069900000|2020-10-07 11:25:00|5035.51|5035.51|5039.16|5039.16|5039.37|5039.37|5034.61|5034.61|0
1602070200000|2020-10-07 11:30:00|5039.79|5039.79|5041.56|5041.56|5043.08|5043.08|5039.79|5039.79|0
1602070500000|2020-10-07 11:35:00|5040.18|5040.18|5036.64|5036.64|5040.59|5040.59|5036.51|5036.51|0
1602070800000|2020-10-07 11:40:00|5035.75|5035.75|5037.01|5037.01|5038.09|5038.09|5035.62|5035.62|0
1602071100000|2020-10-07 11:45:00|5035.64|5035.64|5034.51|5034.51|5036.9|5036.9|5034.51|5034.51|0
1602071400000|2020-10-07 11:50:00|5034.45|5034.45|5036.9|5036.9|5037.07|5037.07|5034.45|5034.45|0
1602071700000|2020-10-07 11:55:00|5036.96|5036.96|5043.23|5043.23|5043.23|5043.23|5036.96|5036.96|0
1602072000000|2020-10-07 12:00:00|5043.7|5043.7|5036.24|5036.24|5043.7|5043.7|5035.87|5035.87|0
1602072300000|2020-10-07 12:05:00|5038.3|5038.3|5040.04|5040.04|5041.05|5041.05|5038.3|5038.3|0
1602072600000|2020-10-07 12:10:00|5040.17|5040.17|5044.73|5044.73|5044.73|5044.73|5040.17|5040.17|0
1602072900000|2020-10-07 12:15:00|5044.33|5044.33|5038.72|5038.72|5044.33|5044.33|5038.66|5038.66|0
1602073200000|2020-10-07 12:20:00|5037.35|5037.35|5035.78|5035.78|5039.21|5039.21|5034.82|5034.82|0
1602073500000|2020-10-07 12:25:00|5035.54|5035.54|5037.79|5037.79|5037.79|5037.79|5033.6|5033.6|0
1602073800000|2020-10-07 12:30:00|5037.1|5037.1|5037.82|5037.82|5038.1|5038.1|5035.99|5035.99|0
1602074100000|2020-10-07 12:35:00|5037.19|5037.19|5035.86|5035.86|5037.67|5037.67|5034.2|5034.2|0
1602074400000|2020-10-07 12:40:00|5035.63|5035.63|5038.08|5038.08|5038.08|5038.08|5031|5031|0
1602074700000|2020-10-07 12:45:00|5037.82|5037.82|5033.16|5033.16|5040.82|5040.82|5033.16|5033.16|0
1602075000000|2020-10-07 12:50:00|5032.81|5032.81|5035.7|5035.7|5035.7|5035.7|5032.76|5032.76|0
1602075300000|2020-10-07 12:55:00|5035.83|5035.83|5036.17|5036.17|5040|5040|5035.83|5035.83|0
1602075600000|2020-10-07 13:00:00|5036.04|5036.04|5035.86|5035.86|5036.71|5036.71|5035.17|5035.17|0
1602075900000|2020-10-07 13:05:00|5036.07|5036.07|5039.03|5039.03|5040.27|5040.27|5036.07|5036.07|0
1602076200000|2020-10-07 13:10:00|5041.08|5041.08|5043.62|5043.62|5043.97|5043.97|5041.08|5041.08|0
1602076500000|2020-10-07 13:15:00|5043.73|5043.73|5046.54|5046.54|5046.54|5046.54|5042.89|5042.89|0
1602076800000|2020-10-07 13:20:00|5046.34|5046.34|5037.36|5037.36|5046.34|5046.34|5036.14|5036.14|0
1602077100000|2020-10-07 13:25:00|5037.49|5037.49|5029.59|5029.59|5037.49|5037.49|5028.78|5028.78|0
1602077400000|2020-10-07 13:30:00|5029.45|5029.45|5025.07|5025.07|5032.84|5032.84|5025.07|5025.07|0
1602077700000|2020-10-07 13:35:00|5024.86|5024.86|5018.86|5018.86|5024.86|5024.86|5018.11|5018.11|0
1602078000000|2020-10-07 13:40:00|5019.03|5019.03|5024.23|5024.23|5025.54|5025.54|5019.03|5019.03|0
1602078300000|2020-10-07 13:45:00|5024.47|5024.47|5022.4|5022.4|5024.69|5024.69|5021.03|5021.03|0
1602078600000|2020-10-07 13:50:00|5022.14|5022.14|5024.81|5024.81|5024.81|5024.81|5017.91|5017.91|0
1602078900000|2020-10-07 13:55:00|5024.67|5024.67|5034.82|5034.82|5034.82|5034.82|5024.67|5024.67|0
1602079200000|2020-10-07 14:00:00|5034.59|5034.59|5038.68|5038.68|5041.08|5041.08|5034.59|5034.59|0
1602079500000|2020-10-07 14:05:00|5038.57|5038.57|5036.84|5036.84|5038.95|5038.95|5036.52|5036.52|0
1602079800000|2020-10-07 14:10:00|5036.96|5036.96|5034.87|5034.87|5036.96|5036.96|5032.06|5032.06|0
1602080100000|2020-10-07 14:15:00|5034.64|5034.64|5040.91|5040.91|5041.96|5041.96|5034.51|5034.51|0
1602080400000|2020-10-07 14:20:00|5041.02|5041.02|5029.24|5029.24|5041.02|5041.02|5025.67|5025.67|0
1602080700000|2020-10-07 14:25:00|5029.93|5029.93|5028.73|5028.73|5030.96|5030.96|5027.73|5027.73|0
1602081000000|2020-10-07 14:30:00|5028.04|5028.04|5036.65|5036.65|5037.07|5037.07|5027.68|5027.68|0
1602081300000|2020-10-07 14:35:00|5036.76|5036.76|5033.1|5033.1|5038.23|5038.23|5032.96|5032.96|0
1602081600000|2020-10-07 14:40:00|5034.61|5034.61|5037.73|5037.73|5039.9|5039.9|5034.61|5034.61|0
1602081900000|2020-10-07 14:45:00|5038.42|5038.42|5037.17|5037.17|5039.59|5039.59|5035.83|5035.83|0
1602082200000|2020-10-07 14:50:00|5037.85|5037.85|5034.35|5034.35|5038.62|5038.62|5033.66|5033.66|0
1602082500000|2020-10-07 14:55:00|5033.81|5033.81|5028.22|5028.22|5033.92|5033.92|5027.48|5027.48|0
1602082800000|2020-10-07 15:00:00|5027.53|5027.53|5024.75|5024.75|5028.36|5028.36|5023.66|5023.66|0
1602083100000|2020-10-07 15:05:00|5025.44|5025.44|5023.15|5023.15|5025.81|5025.81|5022.52|5022.52|0
1602083400000|2020-10-07 15:10:00|5022.94|5022.94|5022.87|5022.87|5025.54|5025.54|5021.61|5021.61|0
1602083700000|2020-10-07 15:15:00|5022.18|5022.18|5024.52|5024.52|5026.62|5026.62|5020.73|5020.73|0
1602084000000|2020-10-07 15:20:00|5024.72|5024.72|5023.97|5023.97|5025.46|5025.46|5021.24|5021.24|0
1602084300000|2020-10-07 15:25:00|5024.66|5024.66|5030.26|5030.26|5030.26|5030.26|5022.12|5022.12|0
1602141300000|2020-10-08 07:15:00|5029.84|5029.84|5026.5|5026.5|5031.4|5031.4|5019.56|5019.56|0
1602141600000|2020-10-08 07:20:00|5027.18|5027.18|5027.32|5027.32|5028.1|5028.1|5018.55|5018.55|0
1602141900000|2020-10-08 07:25:00|5027.73|5027.73|5026.36|5026.36|5033.97|5033.97|5025.81|5025.81|0
1602142200000|2020-10-08 07:30:00|5027.05|5027.05|5030.86|5030.86|5030.86|5030.86|5025.97|5025.97|0
1602142500000|2020-10-08 07:35:00|5032.92|5032.92|5033.64|5033.64|5041.82|5041.82|5032.92|5032.92|0
1602142800000|2020-10-08 07:40:00|5032.13|5032.13|5029.77|5029.77|5034.97|5034.97|5028.4|5028.4|0
1602143100000|2020-10-08 07:45:00|5028.4|5028.4|5028.21|5028.21|5028.43|5028.43|5025.46|5025.46|0
1602143400000|2020-10-08 07:50:00|5028.42|5028.42|5035.58|5035.58|5035.58|5035.58|5028.42|5028.42|0
1602143700000|2020-10-08 07:55:00|5035.37|5035.37|5039.15|5039.15|5040.44|5040.44|5032.47|5032.47|0
1602144000000|2020-10-08 08:00:00|5038.46|5038.46|5032.48|5032.48|5038.46|5038.46|5030.7|5030.7|0
1602144300000|2020-10-08 08:05:00|5031.79|5031.79|5024.64|5024.64|5034.46|5034.46|5024.64|5024.64|0
1602144600000|2020-10-08 08:10:00|5025.32|5025.32|5021.78|5021.78|5026.93|5026.93|5021.78|5021.78|0
1602144900000|2020-10-08 08:15:00|5021.37|5021.37|5021.3|5021.3|5024.63|5024.63|5018.24|5018.24|0
1602145200000|2020-10-08 08:20:00|5020.48|5020.48|5014.97|5014.97|5021.17|5021.17|5014.97|5014.97|0
1602145500000|2020-10-08 08:25:00|5015.11|5015.11|5007.71|5007.71|5015.24|5015.24|5006.91|5006.91|0
1602145800000|2020-10-08 08:30:00|5006.34|5006.34|5008.04|5008.04|5010.68|5010.68|5004.77|5004.77|0
1602146100000|2020-10-08 08:35:00|5006.67|5006.67|5009.48|5009.48|5009.71|5009.71|5006.38|5006.38|0
1602146400000|2020-10-08 08:40:00|5009.35|5009.35|5009.88|5009.88|5009.88|5009.88|5006.16|5006.16|0
1602146700000|2020-10-08 08:45:00|5010.01|5010.01|5003.75|5003.75|5010.7|5010.7|5003.75|5003.75|0
1602147000000|2020-10-08 08:50:00|5003.54|5003.54|4999.56|4999.56|5004.83|5004.83|4996.89|4996.89|0
1602147300000|2020-10-08 08:55:00|4999.43|4999.43|5006.78|5006.78|5006.78|5006.78|4999.24|4999.24|0
1602147600000|2020-10-08 09:00:00|5006.09|5006.09|5007.79|5007.79|5008.92|5008.92|5005.01|5005.01|0
1602147900000|2020-10-08 09:05:00|5007.96|5007.96|5006.14|5006.14|5010.15|5010.15|5002.69|5002.69|0
1602148200000|2020-10-08 09:10:00|5005.88|5005.88|5018.06|5018.06|5018.06|5018.06|5005.74|5005.74|0
1602148500000|2020-10-08 09:15:00|5018.33|5018.33|5012.75|5012.75|5018.5|5018.5|5010.05|5010.05|0
1602148800000|2020-10-08 09:20:00|5012.98|5012.98|5014.31|5014.31|5014.31|5014.31|5009.76|5009.76|0
1602149100000|2020-10-08 09:25:00|5014.57|5014.57|5019.75|5019.75|5019.75|5019.75|5013.56|5013.56|0
1602149400000|2020-10-08 09:30:00|5019.62|5019.62|5023.72|5023.72|5027.02|5027.02|5019.62|5019.62|0
1602149700000|2020-10-08 09:35:00|5023.95|5023.95|5030.37|5030.37|5030.37|5030.37|5023.72|5023.72|0
1602150000000|2020-10-08 09:40:00|5029.69|5029.69|5027.41|5027.41|5029.69|5029.69|5027.09|5027.09|0
1602150300000|2020-10-08 09:45:00|5028.04|5028.04|5029.14|5029.14|5035.8|5035.8|5028.04|5028.04|0
1602150600000|2020-10-08 09:50:00|5028.93|5028.93|5034.28|5034.28|5034.62|5034.62|5025.73|5025.73|0
1602150900000|2020-10-08 09:55:00|5034.95|5034.95|5032.06|5032.06|5034.95|5034.95|5030.58|5030.58|0
1602151200000|2020-10-08 10:00:00|5031.37|5031.37|5025.57|5025.57|5031.78|5031.78|5023.43|5023.43|0
1602151500000|2020-10-08 10:05:00|5025.7|5025.7|5030.85|5030.85|5030.85|5030.85|5025.2|5025.2|0
1602151800000|2020-10-08 10:10:00|5031.12|5031.12|5033.06|5033.06|5033.06|5033.06|5028.35|5028.35|0
1602152100000|2020-10-08 10:15:00|5033.75|5033.75|5039.59|5039.59|5040.97|5040.97|5033.54|5033.54|0
1602152400000|2020-10-08 10:20:00|5039.54|5039.54|5041.15|5041.15|5044.1|5044.1|5038.73|5038.73|0
1602152700000|2020-10-08 10:25:00|5041.56|5041.56|5049.6|5049.6|5049.81|5049.81|5039.25|5039.25|0
1602153000000|2020-10-08 10:30:00|5050.29|5050.29|5059.5|5059.5|5059.5|5059.5|5048.91|5048.91|0
1602153300000|2020-10-08 10:35:00|5062.25|5062.25|5057.7|5057.7|5063.62|5063.62|5057.7|5057.7|0
1602153600000|2020-10-08 10:40:00|5057.47|5057.47|5050.55|5050.55|5057.84|5057.84|5049.73|5049.73|0
1602153900000|2020-10-08 10:45:00|5051.24|5051.24|5055.38|5055.38|5057.82|5057.82|5051.24|5051.24|0
1602154200000|2020-10-08 10:50:00|5056.06|5056.06|5057.08|5057.08|5057.54|5057.54|5055.11|5055.11|0
1602154500000|2020-10-08 10:55:00|5056.4|5056.4|5059.72|5059.72|5059.95|5059.95|5054.3|5054.3|0
1602154800000|2020-10-08 11:00:00|5059.55|5059.55|5051.56|5051.56|5061.28|5061.28|5051.56|5051.56|0
1602155100000|2020-10-08 11:05:00|5051.33|5051.33|5042.88|5042.88|5052.59|5052.59|5042.88|5042.88|0
1602155400000|2020-10-08 11:10:00|5042.65|5042.65|5045.98|5045.98|5046.35|5046.35|5038.29|5038.29|0
1602155700000|2020-10-08 11:15:00|5046.67|5046.67|5050.77|5050.77|5050.98|5050.98|5046.67|5046.67|0
1602156000000|2020-10-08 11:20:00|5050.94|5050.94|5049.74|5049.74|5052|5052|5047.2|5047.2|0
1602156300000|2020-10-08 11:25:00|5049.87|5049.87|5054.47|5054.47|5056.57|5056.57|5049.87|5049.87|0
1602156600000|2020-10-08 11:30:00|5054.53|5054.53|5054.33|5054.33|5054.53|5054.53|5050.81|5050.81|0
1602156900000|2020-10-08 11:35:00|5054.38|5054.38|5060.23|5060.23|5062.61|5062.61|5054.27|5054.27|0
1602157200000|2020-10-08 11:40:00|5060.91|5060.91|5062.65|5062.65|5062.81|5062.81|5060.01|5060.01|0
1602157500000|2020-10-08 11:45:00|5063.05|5063.05|5060.29|5060.29|5063.74|5063.74|5060.29|5060.29|0
1602157800000|2020-10-08 11:50:00|5060.02|5060.02|5065.21|5065.21|5065.21|5065.21|5059.16|5059.16|0
1602158100000|2020-10-08 11:55:00|5065.08|5065.08|5064.02|5064.02|5065.08|5065.08|5062.63|5062.63|0
1602158400000|2020-10-08 12:00:00|5064.15|5064.15|5061.47|5061.47|5064.15|5064.15|5056.35|5056.35|0
1602158700000|2020-10-08 12:05:00|5062.64|5062.64|5063.04|5063.04|5064.19|5064.19|5062.64|5062.64|0
1602159000000|2020-10-08 12:10:00|5062.69|5062.69|5062.41|5062.41|5065.36|5065.36|5059.6|5059.6|0
1602159300000|2020-10-08 12:15:00|5062.27|5062.27|5057.55|5057.55|5062.51|5062.51|5057.55|5057.55|0
1602159600000|2020-10-08 12:20:00|5057.27|5057.27|5055.02|5055.02|5058.17|5058.17|5055.02|5055.02|0
1602159900000|2020-10-08 12:25:00|5055.23|5055.23|5048.61|5048.61|5055.85|5055.85|5048.15|5048.15|0
1602160200000|2020-10-08 12:30:00|5048.43|5048.43|5048.3|5048.3|5048.79|5048.79|5045.55|5045.55|0
1602160500000|2020-10-08 12:35:00|5048.64|5048.64|5046.83|5046.83|5052.17|5052.17|5046.66|5046.66|0
1602160800000|2020-10-08 12:40:00|5047.03|5047.03|5051.55|5051.55|5052.37|5052.37|5045.72|5045.72|0
1602161100000|2020-10-08 12:45:00|5051.96|5051.96|5051.29|5051.29|5051.97|5051.97|5046.89|5046.89|0
1602161400000|2020-10-08 12:50:00|5051.34|5051.34|5051.6|5051.6|5054.61|5054.61|5050.71|5050.71|0
1602161700000|2020-10-08 12:55:00|5052.28|5052.28|5054.34|5054.34|5054.34|5054.34|5050.98|5050.98|0
1602162000000|2020-10-08 13:00:00|5055.3|5055.3|5058.94|5058.94|5059.5|5059.5|5053.92|5053.92|0
1602162300000|2020-10-08 13:05:00|5058.81|5058.81|5053.66|5053.66|5060.15|5060.15|5051.44|5051.44|0
1602162600000|2020-10-08 13:10:00|5053.54|5053.54|5053.03|5053.03|5055.4|5055.4|5052.59|5052.59|0
1602162900000|2020-10-08 13:15:00|5052.34|5052.34|5053.07|5053.07|5053.79|5053.79|5051.51|5051.51|0
1602163200000|2020-10-08 13:20:00|5053.75|5053.75|5057.99|5057.99|5057.99|5057.99|5053.75|5053.75|0
1602163500000|2020-10-08 13:25:00|5059.59|5059.59|5062.77|5062.77|5063.46|5063.46|5059.59|5059.59|0
1602163800000|2020-10-08 13:30:00|5063.46|5063.46|5067.32|5067.32|5069.1|5069.1|5059.35|5059.35|0
1602164100000|2020-10-08 13:35:00|5068.01|5068.01|5075.73|5075.73|5075.73|5075.73|5067.95|5067.95|0
1602164400000|2020-10-08 13:40:00|5075.05|5075.05|5077.67|5077.67|5079.05|5079.05|5070.75|5070.75|0
1602164700000|2020-10-08 13:45:00|5077.87|5077.87|5068.42|5068.42|5081.42|5081.42|5067.22|5067.22|0
1602165000000|2020-10-08 13:50:00|5068.37|5068.37|5071.57|5071.57|5072.26|5072.26|5066.12|5066.12|0
1602165300000|2020-10-08 13:55:00|5072.26|5072.26|5069.82|5069.82|5074.27|5074.27|5069.82|5069.82|0
1602165600000|2020-10-08 14:00:00|5070.51|5070.51|5079.76|5079.76|5081.54|5081.54|5070.51|5070.51|0
1602165900000|2020-10-08 14:05:00|5079.65|5079.65|5072.08|5072.08|5079.82|5079.82|5071.39|5071.39|0
1602166200000|2020-10-08 14:10:00|5072.21|5072.21|5077.49|5077.49|5077.49|5077.49|5069.37|5069.37|0
1602166500000|2020-10-08 14:15:00|5076.8|5076.8|5075.22|5075.22|5079.5|5079.5|5075.22|5075.22|0
1602166800000|2020-10-08 14:20:00|5075.9|5075.9|5071.92|5071.92|5078.57|5078.57|5071.92|5071.92|0
1602167100000|2020-10-08 14:25:00|5071.79|5071.79|5076.36|5076.36|5076.36|5076.36|5068.52|5068.52|0
1602167400000|2020-10-08 14:30:00|5077.51|5077.51|5083.26|5083.26|5084.86|5084.86|5076.17|5076.17|0
1602167700000|2020-10-08 14:35:00|5083.95|5083.95|5084.25|5084.25|5086.14|5086.14|5083.82|5083.82|0
1602168000000|2020-10-08 14:40:00|5084.42|5084.42|5080.61|5080.61|5084.42|5084.42|5080.4|5080.4|0
1602168300000|2020-10-08 14:45:00|5080.87|5080.87|5086.43|5086.43|5086.66|5086.66|5080.82|5080.82|0
1602168600000|2020-10-08 14:50:00|5086.57|5086.57|5080.31|5080.31|5088|5088|5078.94|5078.94|0
1602168900000|2020-10-08 14:55:00|5081.4|5081.4|5078.65|5078.65|5083.34|5083.34|5077.83|5077.83|0
1602169200000|2020-10-08 15:00:00|5077.96|5077.96|5078.53|5078.53|5080.86|5080.86|5077.57|5077.57|0
1602169500000|2020-10-08 15:05:00|5078.3|5078.3|5077.82|5077.82|5078.3|5078.3|5075.55|5075.55|0
1602169800000|2020-10-08 15:10:00|5077.87|5077.87|5080.2|5080.2|5080.62|5080.62|5077.87|5077.87|0
1602170100000|2020-10-08 15:15:00|5080.03|5080.03|5078.47|5078.47|5083.18|5083.18|5078.47|5078.47|0
1602170400000|2020-10-08 15:20:00|5078.34|5078.34|5079.89|5079.89|5079.9|5079.9|5077.62|5077.62|0
1602170700000|2020-10-08 15:25:00|5080.09|5080.09|5081.47|5081.47|5082.31|5082.31|5076.85|5076.85|0
1602227700000|2020-10-09 07:15:00|5066.4|5066.4|5051.11|5051.11|5067.09|5067.09|5051.11|5051.11|0
1602228000000|2020-10-09 07:20:00|5051.8|5051.8|5064.14|5064.14|5065.81|5065.81|5051.8|5051.8|0
1602228300000|2020-10-09 07:25:00|5065.52|5065.52|5062.09|5062.09|5065.58|5065.58|5058.1|5058.1|0
1602228600000|2020-10-09 07:30:00|5063.17|5063.17|5050.95|5050.95|5065.9|5065.9|5050.95|5050.95|0
1602228900000|2020-10-09 07:35:00|5050.55|5050.55|5057.21|5057.21|5057.21|5057.21|5048.63|5048.63|0
1602229200000|2020-10-09 07:40:00|5057.61|5057.61|5059.72|5059.72|5063|5063|5057.61|5057.61|0
1602229500000|2020-10-09 07:45:00|5059.51|5059.51|5053.64|5053.64|5060.05|5060.05|5050.5|5050.5|0
1602229800000|2020-10-09 07:50:00|5054.33|5054.33|5051.88|5051.88|5054.57|5054.57|5047.49|5047.49|0
1602230100000|2020-10-09 07:55:00|5052.68|5052.68|5049.62|5049.62|5056.79|5056.79|5049.62|5049.62|0
1602230400000|2020-10-09 08:00:00|5049.42|5049.42|5046.79|5046.79|5049.42|5049.42|5046.11|5046.11|0
1602230700000|2020-10-09 08:05:00|5046.93|5046.93|5057.17|5057.17|5060.1|5060.1|5045.21|5045.21|0
1602231000000|2020-10-09 08:10:00|5057.06|5057.06|5068.46|5068.46|5069.44|5069.44|5056.83|5056.83|0
1602231300000|2020-10-09 08:15:00|5068.19|5068.19|5052.04|5052.04|5068.19|5068.19|5052.04|5052.04|0
1602231600000|2020-10-09 08:20:00|5052.73|5052.73|5055.28|5055.28|5056.13|5056.13|5050.92|5050.92|0
1602231900000|2020-10-09 08:25:00|5053.9|5053.9|5047.34|5047.34|5054.45|5054.45|5047.34|5047.34|0
1602232200000|2020-10-09 08:30:00|5047.11|5047.11|5038.83|5038.83|5047.11|5047.11|5038.83|5038.83|0
1602232500000|2020-10-09 08:35:00|5039.52|5039.52|5040.59|5040.59|5044.54|5044.54|5039.05|5039.05|0
1602232800000|2020-10-09 08:40:00|5040.48|5040.48|5044.13|5044.13|5044.13|5044.13|5040.1|5040.1|0
1602233100000|2020-10-09 08:45:00|5044.19|5044.19|5052.42|5052.42|5052.42|5052.42|5043.5|5043.5|0
1602233400000|2020-10-09 08:50:00|5052.83|5052.83|5055.66|5055.66|5057.3|5057.3|5052.83|5052.83|0
1602233700000|2020-10-09 08:55:00|5056.34|5056.34|5050.96|5050.96|5056.34|5056.34|5050.96|5050.96|0
1602234000000|2020-10-09 09:00:00|5050.27|5050.27|5054.31|5054.31|5054.41|5054.41|5050|5050|0
1602234300000|2020-10-09 09:05:00|5054.51|5054.51|5055.04|5055.04|5055.04|5055.04|5051.78|5051.78|0
1602234600000|2020-10-09 09:10:00|5054.91|5054.91|5050.06|5050.06|5054.91|5054.91|5050.06|5050.06|0
1602234900000|2020-10-09 09:15:00|5049.6|5049.6|5048.32|5048.32|5051.18|5051.18|5047.63|5047.63|0
1602235200000|2020-10-09 09:20:00|5048.05|5048.05|5053.96|5053.96|5054.65|5054.65|5047.07|5047.07|0
1602235500000|2020-10-09 09:25:00|5054.65|5054.65|5052.63|5052.63|5057.42|5057.42|5052.63|5052.63|0
1602235800000|2020-10-09 09:30:00|5051.26|5051.26|5048.48|5048.48|5051.26|5051.26|5048.48|5048.48|0
1602236100000|2020-10-09 09:35:00|5048.35|5048.35|5057.33|5057.33|5057.33|5057.33|5048.35|5048.35|0
1602236400000|2020-10-09 09:40:00|5057.56|5057.56|5060.64|5060.64|5061.88|5061.88|5057.56|5057.56|0
1602236700000|2020-10-09 09:45:00|5062.02|5062.02|5056.98|5056.98|5062.02|5062.02|5056.22|5056.22|0
1602237000000|2020-10-09 09:50:00|5057.21|5057.21|5054.44|5054.44|5058.72|5058.72|5054.44|5054.44|0
1602237300000|2020-10-09 09:55:00|5052.38|5052.38|5049.39|5049.39|5052.38|5052.38|5049.39|5049.39|0
1602237600000|2020-10-09 10:00:00|5050.07|5050.07|5046.17|5046.17|5051.25|5051.25|5046.17|5046.17|0
1602237900000|2020-10-09 10:05:00|5045.94|5045.94|5045.18|5045.18|5047.67|5047.67|5045.18|5045.18|0
1602238200000|2020-10-09 10:10:00|5045.31|5045.31|5041.53|5041.53|5045.58|5045.58|5041.53|5041.53|0
1602238500000|2020-10-09 10:15:00|5041.77|5041.77|5040.58|5040.58|5042.24|5042.24|5040.58|5040.58|0
1602238800000|2020-10-09 10:20:00|5040.41|5040.41|5038.1|5038.1|5040.41|5040.41|5036.11|5036.11|0
1602239100000|2020-10-09 10:25:00|5038.27|5038.27|5037.92|5037.92|5038.83|5038.83|5036.78|5036.78|0
1602239400000|2020-10-09 10:30:00|5037.69|5037.69|5034.96|5034.96|5038.76|5038.76|5034.66|5034.66|0
1602239700000|2020-10-09 10:35:00|5034.49|5034.49|5029.7|5029.7|5034.49|5034.49|5029.7|5029.7|0
1602240000000|2020-10-09 10:40:00|5028.88|5028.88|5027.34|5027.34|5030.3|5030.3|5027.34|5027.34|0
1602240300000|2020-10-09 10:45:00|5027.11|5027.11|5030.49|5030.49|5030.49|5030.49|5025.26|5025.26|0
1602240600000|2020-10-09 10:50:00|5030.25|5030.25|5029.6|5029.6|5030.69|5030.69|5027.21|5027.21|0
1602240900000|2020-10-09 10:55:00|5027.54|5027.54|5025.58|5025.58|5028.23|5028.23|5025.58|5025.58|0
1602241200000|2020-10-09 11:00:00|5026.27|5026.27|5028.09|5028.09|5030.14|5030.14|5026.27|5026.27|0
1602241500000|2020-10-09 11:05:00|5026.72|5026.72|5030.67|5030.67|5032.41|5032.41|5026.03|5026.03|0
1602241800000|2020-10-09 11:10:00|5030.55|5030.55|5021.73|5021.73|5030.69|5030.69|5021.73|5021.73|0
1602242100000|2020-10-09 11:15:00|5020.79|5020.79|5018.06|5018.06|5021.85|5021.85|5017.68|5017.68|0
1602242400000|2020-10-09 11:20:00|5017.38|5017.38|5018.51|5018.51|5019.18|5019.18|5017.38|5017.38|0
1602242700000|2020-10-09 11:25:00|5018.75|5018.75|5020.42|5020.42|5020.42|5020.42|5016.7|5016.7|0
1602243000000|2020-10-09 11:30:00|5020.65|5020.65|5024.41|5024.41|5025.58|5025.58|5020.65|5020.65|0
1602243300000|2020-10-09 11:35:00|5025.1|5025.1|5024.72|5024.72|5026.44|5026.44|5024.03|5024.03|0
1602243600000|2020-10-09 11:40:00|5023.34|5023.34|5026.61|5026.61|5026.61|5026.61|5022.92|5022.92|0
1602243900000|2020-10-09 11:45:00|5026.84|5026.84|5025.81|5025.81|5026.84|5026.84|5025.81|5025.81|0
1602244200000|2020-10-09 11:50:00|5025.98|5025.98|5025.27|5025.27|5026.67|5026.67|5025.27|5025.27|0
1602244500000|2020-10-09 11:55:00|5025.04|5025.04|5021.33|5021.33|5030.09|5030.09|5021.33|5021.33|0
1602244800000|2020-10-09 12:00:00|5022.01|5022.01|5022.16|5022.16|5022.58|5022.58|5020.56|5020.56|0
1602245100000|2020-10-09 12:05:00|5022.62|5022.62|5024.58|5024.58|5024.58|5024.58|5022.62|5022.62|0
1602245400000|2020-10-09 12:10:00|5023.2|5023.2|5024.54|5024.54|5025.23|5025.23|5021.79|5021.79|0
1602245700000|2020-10-09 12:15:00|5024.77|5024.77|5026.69|5026.69|5026.82|5026.82|5024.77|5024.77|0
1602246000000|2020-10-09 12:20:00|5026.63|5026.63|5026.52|5026.52|5026.63|5026.63|5025.62|5025.62|0
1602246300000|2020-10-09 12:25:00|5025.83|5025.83|5023.86|5023.86|5028.25|5028.25|5023.86|5023.86|0
1602246600000|2020-10-09 12:30:00|5022.59|5022.59|5022.37|5022.37|5024.62|5024.62|5020.53|5020.53|0
1602246900000|2020-10-09 12:35:00|5022.51|5022.51|5024.95|5024.95|5025.02|5025.02|5022.51|5022.51|0
1602247200000|2020-10-09 12:40:00|5026.32|5026.32|5025.58|5025.58|5026.75|5026.75|5025.53|5025.53|0
1602247500000|2020-10-09 12:45:00|5025.38|5025.38|5033.89|5033.89|5033.89|5033.89|5025.26|5025.26|0
1602247800000|2020-10-09 12:50:00|5034.16|5034.16|5033.36|5033.36|5034.16|5034.16|5031.48|5031.48|0
1602248100000|2020-10-09 12:55:00|5031.98|5031.98|5041.67|5041.67|5041.67|5041.67|5031.43|5031.43|0
1602248400000|2020-10-09 13:00:00|5041.9|5041.9|5036.93|5036.93|5044.46|5044.46|5036.24|5036.24|0
1602248700000|2020-10-09 13:05:00|5036.82|5036.82|5045.12|5045.12|5045.12|5045.12|5036.82|5036.82|0
1602249000000|2020-10-09 13:10:00|5045.82|5045.82|5042.56|5042.56|5048.15|5048.15|5042.08|5042.08|0
1602249300000|2020-10-09 13:15:00|5041.88|5041.88|5033.15|5033.15|5043.14|5043.14|5032.34|5032.34|0
1602249600000|2020-10-09 13:20:00|5033.83|5033.83|5033.47|5033.47|5038.74|5038.74|5033.41|5033.41|0
1602249900000|2020-10-09 13:25:00|5031.41|5031.41|5029.7|5029.7|5031.41|5031.41|5025.58|5025.58|0
1602250200000|2020-10-09 13:30:00|5029.84|5029.84|5020.25|5020.25|5033.35|5033.35|5020.02|5020.02|0
1602250500000|2020-10-09 13:35:00|5020.6|5020.6|5023.78|5023.78|5026.92|5026.92|5020.6|5020.6|0
1602250800000|2020-10-09 13:40:00|5023.99|5023.99|5024.87|5024.87|5025.72|5025.72|5021.66|5021.66|0
1602251100000|2020-10-09 13:45:00|5025.04|5025.04|5022.89|5022.89|5025.78|5025.78|5022.45|5022.45|0
1602251400000|2020-10-09 13:50:00|5022.72|5022.72|5022.08|5022.08|5025.82|5025.82|5019.55|5019.55|0
1602251700000|2020-10-09 13:55:00|5022.2|5022.2|5013.26|5013.26|5022.37|5022.37|5012.61|5012.61|0
1602252000000|2020-10-09 14:00:00|5012.58|5012.58|5024.67|5024.67|5025.36|5025.36|5012.58|5012.58|0
1602252300000|2020-10-09 14:05:00|5025.36|5025.36|5016.1|5016.1|5025.36|5025.36|5016.08|5016.08|0
1602252600000|2020-10-09 14:10:00|5015.87|5015.87|5014.57|5014.57|5015.87|5015.87|5010.13|5010.13|0
1602252900000|2020-10-09 14:15:00|5014.71|5014.71|5018.23|5018.23|5021.67|5021.67|5014.71|5014.71|0
1602253200000|2020-10-09 14:20:00|5018.46|5018.46|5017.43|5017.43|5018.46|5018.46|5014.22|5014.22|0
1602253500000|2020-10-09 14:25:00|5017.67|5017.67|5023.97|5023.97|5023.97|5023.97|5016.86|5016.86|0
1602253800000|2020-10-09 14:30:00|5023.83|5023.83|5023.98|5023.98|5027.96|5027.96|5023.77|5023.77|0
1602254100000|2020-10-09 14:35:00|5023.71|5023.71|5022.93|5022.93|5025.93|5025.93|5022.93|5022.93|0
1602254400000|2020-10-09 14:40:00|5021.55|5021.55|5020.59|5020.59|5022.11|5022.11|5020.37|5020.37|0
1602254700000|2020-10-09 14:45:00|5020.42|5020.42|5020|5020|5021.09|5021.09|5019.72|5019.72|0
1602255000000|2020-10-09 14:50:00|5019.87|5019.87|5019.94|5019.94|5023.44|5023.44|5018.79|5018.79|0
1602255300000|2020-10-09 14:55:00|5020.63|5020.63|5021.51|5021.51|5021.51|5021.51|5020.34|5020.34|0
1602255600000|2020-10-09 15:00:00|5022.2|5022.2|5027.64|5027.64|5027.85|5027.85|5022.2|5022.2|0
1602255900000|2020-10-09 15:05:00|5027.84|5027.84|5029.8|5029.8|5032.96|5032.96|5027.84|5027.84|0
1602256200000|2020-10-09 15:10:00|5030.48|5030.48|5033.23|5033.23|5033.34|5033.34|5030.48|5030.48|0
1602256500000|2020-10-09 15:15:00|5033.46|5033.46|5031.47|5031.47|5034.21|5034.21|5031.47|5031.47|0
1602256800000|2020-10-09 15:20:00|5031.53|5031.53|5031.25|5031.25|5032.96|5032.96|5028.98|5028.98|0
1602257100000|2020-10-09 15:25:00|5031.13|5031.13|5028.35|5028.35|5031.13|5031.13|5027.94|5027.94|0
1602486900000|2020-10-12 07:15:00|5033.74|5033.74|5049.6|5049.6|5049.6|5049.6|5033.63|5033.63|0
1602487200000|2020-10-12 07:20:00|5053.72|5053.72|5047.99|5047.99|5055.14|5055.14|5047.99|5047.99|0
1602487500000|2020-10-12 07:25:00|5048.34|5048.34|5060.66|5060.66|5063.09|5063.09|5048.34|5048.34|0
1602487800000|2020-10-12 07:30:00|5062.03|5062.03|5063.75|5063.75|5065.72|5065.72|5059.37|5059.37|0
1602488100000|2020-10-12 07:35:00|5061|5061|5062.32|5062.32|5062.37|5062.37|5056.94|5056.94|0
1602488400000|2020-10-12 07:40:00|5060.95|5060.95|5066.7|5066.7|5067.63|5067.63|5060.95|5060.95|0
1602488700000|2020-10-12 07:45:00|5066.23|5066.23|5065.18|5065.18|5066.23|5066.23|5056.19|5056.19|0
1602489000000|2020-10-12 07:50:00|5065.05|5065.05|5065.56|5065.56|5066.73|5066.73|5063.07|5063.07|0
1602489300000|2020-10-12 07:55:00|5064.18|5064.18|5060.04|5060.04|5064.18|5064.18|5058.02|5058.02|0
1602489600000|2020-10-12 08:00:00|5059.35|5059.35|5059.99|5059.99|5060.68|5060.68|5053.87|5053.87|0
1602489900000|2020-10-12 08:05:00|5059.53|5059.53|5061.53|5061.53|5063.28|5063.28|5057.5|5057.5|0
1602490200000|2020-10-12 08:10:00|5059.47|5059.47|5058.27|5058.27|5060.94|5060.94|5057.78|5057.78|0
1602490500000|2020-10-12 08:15:00|5058.33|5058.33|5064.58|5064.58|5068.08|5068.08|5058.27|5058.27|0
1602490800000|2020-10-12 08:20:00|5063.89|5063.89|5067.26|5067.26|5067.38|5067.38|5062.8|5062.8|0
1602491100000|2020-10-12 08:25:00|5068.42|5068.42|5069.82|5069.82|5074.51|5074.51|5065.48|5065.48|0
1602491400000|2020-10-12 08:30:00|5069.99|5069.99|5060.8|5060.8|5071.88|5071.88|5060.8|5060.8|0
1602491700000|2020-10-12 08:35:00|5061.03|5061.03|5060.83|5060.83|5062.17|5062.17|5057.39|5057.39|0
1602492000000|2020-10-12 08:40:00|5061.5|5061.5|5054.78|5054.78|5062.66|5062.66|5052.76|5052.76|0
1602492300000|2020-10-12 08:45:00|5054.91|5054.91|5049.96|5049.96|5054.91|5054.91|5049.27|5049.27|0
1602492600000|2020-10-12 08:50:00|5049.79|5049.79|5046.92|5046.92|5051.82|5051.82|5046.32|5046.32|0
1602492900000|2020-10-12 08:55:00|5047.12|5047.12|5039.91|5039.91|5047.12|5047.12|5038.65|5038.65|0
1602493200000|2020-10-12 09:00:00|5039.23|5039.23|5042.96|5042.96|5044.74|5044.74|5039.23|5039.23|0
1602493500000|2020-10-12 09:05:00|5042.27|5042.27|5045.24|5045.24|5045.93|5045.93|5037.11|5037.11|0
1602493800000|2020-10-12 09:10:00|5045.47|5045.47|5052.9|5052.9|5052.9|5052.9|5045.01|5045.01|0
1602494100000|2020-10-12 09:15:00|5053.36|5053.36|5056.13|5056.13|5058.93|5058.93|5053.36|5053.36|0
1602494400000|2020-10-12 09:20:00|5055.07|5055.07|5053.95|5053.95|5056.99|5056.99|5052.28|5052.28|0
1602494700000|2020-10-12 09:25:00|5052.57|5052.57|5055.07|5055.07|5055.26|5055.26|5049.28|5049.28|0
1602495000000|2020-10-12 09:30:00|5055.34|5055.34|5060.73|5060.73|5061.14|5061.14|5055.34|5055.34|0
1602495300000|2020-10-12 09:35:00|5061.9|5061.9|5060.84|5060.84|5061.9|5061.9|5060.84|5060.84|0
1602495600000|2020-10-12 09:40:00|5060.15|5060.15|5057.37|5057.37|5060.15|5060.15|5056.85|5056.85|0
1602495900000|2020-10-12 09:45:00|5057.31|5057.31|5057.87|5057.87|5058|5058|5057.18|5057.18|0
1602496200000|2020-10-12 09:50:00|5059.24|5059.24|5057.89|5057.89|5059.27|5059.27|5057.14|5057.14|0
1602496500000|2020-10-12 09:55:00|5057.83|5057.83|5062.68|5062.68|5062.74|5062.74|5057.83|5057.83|0
1602496800000|2020-10-12 10:00:00|5062.63|5062.63|5064.13|5064.13|5065.28|5065.28|5062.17|5062.17|0
1602497100000|2020-10-12 10:05:00|5064.19|5064.19|5062.78|5062.78|5066.91|5066.91|5062.78|5062.78|0
1602497400000|2020-10-12 10:10:00|5061.98|5061.98|5059.34|5059.34|5061.98|5061.98|5057.05|5057.05|0
1602497700000|2020-10-12 10:15:00|5059.4|5059.4|5062.14|5062.14|5062.14|5062.14|5059.16|5059.16|0
1602498000000|2020-10-12 10:20:00|5062.02|5062.02|5062.7|5062.7|5062.7|5062.7|5059.14|5059.14|0
1602498300000|2020-10-12 10:25:00|5064.08|5064.08|5065.55|5065.55|5066.11|5066.11|5064.08|5064.08|0
1602498600000|2020-10-12 10:30:00|5065.61|5065.61|5061.94|5061.94|5065.61|5065.61|5061.25|5061.25|0
1602498900000|2020-10-12 10:35:00|5061.74|5061.74|5064.84|5064.84|5064.84|5064.84|5061.74|5061.74|0
1602499200000|2020-10-12 10:40:00|5064.15|5064.15|5069.66|5069.66|5070.34|5070.34|5064.15|5064.15|0
1602499500000|2020-10-12 10:45:00|5068.97|5068.97|5068.62|5068.62|5070.74|5070.74|5068.62|5068.62|0
1602499800000|2020-10-12 10:50:00|5069.31|5069.31|5072.7|5072.7|5072.7|5072.7|5069.31|5069.31|0
1602500100000|2020-10-12 10:55:00|5073.9|5073.9|5076.17|5076.17|5076.2|5076.2|5073.64|5073.64|0
1602500400000|2020-10-12 11:00:00|5076.86|5076.86|5070.7|5070.7|5076.86|5076.86|5070.29|5070.29|0
1602500700000|2020-10-12 11:05:00|5071.17|5071.17|5073.36|5073.36|5073.36|5073.36|5071.17|5071.17|0
1602501000000|2020-10-12 11:10:00|5073.59|5073.59|5071.27|5071.27|5073.59|5073.59|5071.14|5071.14|0
1602501300000|2020-10-12 11:15:00|5071.4|5071.4|5073.22|5073.22|5073.22|5073.22|5068.83|5068.83|0
1602501600000|2020-10-12 11:20:00|5072.99|5072.99|5071.62|5071.62|5072.99|5072.99|5070.73|5070.73|0
1602501900000|2020-10-12 11:25:00|5070.93|5070.93|5075.93|5075.93|5077.11|5077.11|5070.59|5070.59|0
1602502200000|2020-10-12 11:30:00|5075.88|5075.88|5077.32|5077.32|5078.98|5078.98|5075.13|5075.13|0
1602502500000|2020-10-12 11:35:00|5077.64|5077.64|5075.9|5075.9|5080.05|5080.05|5074.05|5074.05|0
1602502800000|2020-10-12 11:40:00|5075.44|5075.44|5075.75|5075.75|5078.44|5078.44|5074.06|5074.06|0
1602503100000|2020-10-12 11:45:00|5077.12|5077.12|5081.62|5081.62|5083.34|5083.34|5077.12|5077.12|0
1602503400000|2020-10-12 11:50:00|5081.41|5081.41|5079.37|5079.37|5081.41|5081.41|5078.35|5078.35|0
1602503700000|2020-10-12 11:55:00|5079.14|5079.14|5078.36|5078.36|5079.66|5079.66|5077.79|5077.79|0
1602504000000|2020-10-12 12:00:00|5078.5|5078.5|5077.56|5077.56|5078.7|5078.7|5075.55|5075.55|0
1602504300000|2020-10-12 12:05:00|5077.51|5077.51|5078.03|5078.03|5078.5|5078.5|5074.59|5074.59|0
1602504600000|2020-10-12 12:10:00|5077.91|5077.91|5077.74|5077.74|5078.57|5078.57|5076.74|5076.74|0
1602504900000|2020-10-12 12:15:00|5078.43|5078.43|5077.06|5077.06|5078.88|5078.88|5077.06|5077.06|0
1602505200000|2020-10-12 12:20:00|5077.23|5077.23|5074.59|5074.59|5077.23|5077.23|5074.59|5074.59|0
1602505500000|2020-10-12 12:25:00|5074.36|5074.36|5069.96|5069.96|5074.36|5074.36|5066.4|5066.4|0
1602505800000|2020-10-12 12:30:00|5070.43|5070.43|5072.27|5072.27|5074.84|5074.84|5068.96|5068.96|0
1602506100000|2020-10-12 12:35:00|5072.33|5072.33|5065.35|5065.35|5072.44|5072.44|5064.38|5064.38|0
1602506400000|2020-10-12 12:40:00|5065.58|5065.58|5068.13|5068.13|5070.79|5070.79|5064.61|5064.61|0
1602506700000|2020-10-12 12:45:00|5067.44|5067.44|5062.58|5062.58|5068.36|5068.36|5062.58|5062.58|0
1602507000000|2020-10-12 12:50:00|5062.38|5062.38|5060.49|5060.49|5063.47|5063.47|5060.24|5060.24|0
1602507300000|2020-10-12 12:55:00|5059.57|5059.57|5058.59|5058.59|5060.11|5060.11|5058.23|5058.23|0
1602507600000|2020-10-12 13:00:00|5058.25|5058.25|5054.58|5054.58|5058.25|5058.25|5054.39|5054.39|0
1602507900000|2020-10-12 13:05:00|5054.72|5054.72|5056.39|5056.39|5058.34|5058.34|5054.72|5054.72|0
1602508200000|2020-10-12 13:10:00|5056.33|5056.33|5062.71|5062.71|5064.66|5064.66|5054.93|5054.93|0
1602508500000|2020-10-12 13:15:00|5062.02|5062.02|5063.05|5063.05|5063.74|5063.74|5060.51|5060.51|0
1602508800000|2020-10-12 13:20:00|5063.17|5063.17|5065.65|5065.65|5065.65|5065.65|5061.62|5061.62|0
1602509100000|2020-10-12 13:25:00|5064.97|5064.97|5059.78|5059.78|5064.97|5064.97|5059.78|5059.78|0
1602509400000|2020-10-12 13:30:00|5061.16|5061.16|5067.32|5067.32|5067.49|5067.49|5057.09|5057.09|0
1602509700000|2020-10-12 13:35:00|5068.02|5068.02|5064.56|5064.56|5068.57|5068.57|5064.43|5064.43|0
1602510000000|2020-10-12 13:40:00|5064.62|5064.62|5072.93|5072.93|5072.93|5072.93|5063.72|5063.72|0
1602510300000|2020-10-12 13:45:00|5072.99|5072.99|5070.98|5070.98|5073.22|5073.22|5067.85|5067.85|0
1602510600000|2020-10-12 13:50:00|5071.1|5071.1|5074.92|5074.92|5076.4|5076.4|5071.1|5071.1|0
1602510900000|2020-10-12 13:55:00|5073.54|5073.54|5069.86|5069.86|5073.88|5073.88|5068.25|5068.25|0
1602511200000|2020-10-12 14:00:00|5070.07|5070.07|5075.33|5075.33|5075.33|5075.33|5069.8|5069.8|0
1602511500000|2020-10-12 14:05:00|5075.56|5075.56|5079.53|5079.53|5080.09|5080.09|5075.56|5075.56|0
1602511800000|2020-10-12 14:10:00|5079.76|5079.76|5078.04|5078.04|5080.34|5080.34|5075.85|5075.85|0
1602512100000|2020-10-12 14:15:00|5077.87|5077.87|5077.57|5077.57|5079.18|5079.18|5075.27|5075.27|0
1602512400000|2020-10-12 14:20:00|5077.17|5077.17|5080.7|5080.7|5080.7|5080.7|5075.56|5075.56|0
1602512700000|2020-10-12 14:25:00|5080.87|5080.87|5083.97|5083.97|5086.92|5086.92|5080.42|5080.42|0
1602513000000|2020-10-12 14:30:00|5084.66|5084.66|5083.27|5083.27|5085.58|5085.58|5082.91|5082.91|0
1602513300000|2020-10-12 14:35:00|5083.06|5083.06|5082.87|5082.87|5085.33|5085.33|5082.69|5082.69|0
1602513600000|2020-10-12 14:40:00|5083.55|5083.55|5080.12|5080.12|5084.17|5084.17|5078.84|5078.84|0
1602513900000|2020-10-12 14:45:00|5080.81|5080.81|5082.73|5082.73|5082.73|5082.73|5079.85|5079.85|0
1602514200000|2020-10-12 14:50:00|5083.42|5083.42|5079.69|5079.69|5085.94|5085.94|5079|5079|0
1602514500000|2020-10-12 14:55:00|5080.37|5080.37|5082.66|5082.66|5084.79|5084.79|5080.37|5080.37|0
1602514800000|2020-10-12 15:00:00|5082.46|5082.46|5086.02|5086.02|5087.61|5087.61|5081.77|5081.77|0
1602515100000|2020-10-12 15:05:00|5086.71|5086.71|5092.93|5092.93|5093.18|5093.18|5086.71|5086.71|0
1602515400000|2020-10-12 15:10:00|5093.34|5093.34|5090.83|5090.83|5094.63|5094.63|5090.83|5090.83|0
1602515700000|2020-10-12 15:15:00|5090.97|5090.97|5091.65|5091.65|5094.58|5094.58|5090.97|5090.97|0
1602516000000|2020-10-12 15:20:00|5091.71|5091.71|5096.66|5096.66|5096.93|5096.93|5091.15|5091.15|0
1602516300000|2020-10-12 15:25:00|5096.46|5096.46|5097.29|5097.29|5098.52|5098.52|5093.13|5093.13|0
1602573300000|2020-10-13 07:15:00|5069|5069|5055.03|5055.03|5069|5069|5048.34|5048.34|0
1602573600000|2020-10-13 07:20:00|5055.17|5055.17|5059.32|5059.32|5062.47|5062.47|5051.4|5051.4|0
1602573900000|2020-10-13 07:25:00|5057.95|5057.95|5077.47|5077.47|5077.47|5077.47|5057.95|5057.95|0
1602574200000|2020-10-13 07:30:00|5077.41|5077.41|5081.72|5081.72|5081.83|5081.83|5072.38|5072.38|0
1602574500000|2020-10-13 07:35:00|5081.66|5081.66|5094.87|5094.87|5094.87|5094.87|5081.49|5081.49|0
1602574800000|2020-10-13 07:40:00|5099.68|5099.68|5087.35|5087.35|5099.68|5099.68|5087.35|5087.35|0
1602575100000|2020-10-13 07:45:00|5088.15|5088.15|5092.06|5092.06|5094.5|5094.5|5087.15|5087.15|0
1602575400000|2020-10-13 07:50:00|5092.4|5092.4|5091.8|5091.8|5094.12|5094.12|5090.94|5090.94|0
1602575700000|2020-10-13 07:55:00|5092.72|5092.72|5090.41|5090.41|5094.7|5094.7|5089.5|5089.5|0
1602576000000|2020-10-13 08:00:00|5091.11|5091.11|5098.19|5098.19|5098.49|5098.49|5091.11|5091.11|0
1602576300000|2020-10-13 08:05:00|5098.66|5098.66|5092.18|5092.18|5098.66|5098.66|5091.49|5091.49|0
1602576600000|2020-10-13 08:10:00|5093|5093|5092.52|5092.52|5100.75|5100.75|5092.52|5092.52|0
1602576900000|2020-10-13 08:15:00|5092.29|5092.29|5086.2|5086.2|5092.29|5092.29|5084.89|5084.89|0
1602577200000|2020-10-13 08:20:00|5086.89|5086.89|5086.81|5086.81|5089.38|5089.38|5083.5|5083.5|0
1602577500000|2020-10-13 08:25:00|5086.75|5086.75|5082.12|5082.12|5087.44|5087.44|5082.12|5082.12|0
1602577800000|2020-10-13 08:30:00|5082.18|5082.18|5094.71|5094.71|5096.49|5096.49|5082.18|5082.18|0
1602578100000|2020-10-13 08:35:00|5094.83|5094.83|5093.24|5093.24|5096.59|5096.59|5090.97|5090.97|0
1602578400000|2020-10-13 08:40:00|5094.61|5094.61|5087.64|5087.64|5094.61|5094.61|5087.16|5087.16|0
1602578700000|2020-10-13 08:45:00|5088.32|5088.32|5091.64|5091.64|5096.02|5096.02|5087.64|5087.64|0
1602579000000|2020-10-13 08:50:00|5091.76|5091.76|5096.12|5096.12|5097.35|5097.35|5090.39|5090.39|0
1602579300000|2020-10-13 08:55:00|5095.92|5095.92|5097.35|5097.35|5098.04|5098.04|5095.1|5095.1|0
1602579600000|2020-10-13 09:00:00|5096.67|5096.67|5099.41|5099.41|5099.41|5099.41|5094.24|5094.24|0
1602579900000|2020-10-13 09:05:00|5100.1|5100.1|5096.05|5096.05|5103.43|5103.43|5096.05|5096.05|0
1602580200000|2020-10-13 09:10:00|5096.74|5096.74|5100.96|5100.96|5101.85|5101.85|5096.74|5096.74|0
1602580500000|2020-10-13 09:15:00|5100.84|5100.84|5103.46|5103.46|5103.46|5103.46|5097.69|5097.69|0
1602580800000|2020-10-13 09:20:00|5104.26|5104.26|5102.73|5102.73|5104.99|5104.99|5102.73|5102.73|0
1602581100000|2020-10-13 09:25:00|5102.04|5102.04|5106.99|5106.99|5106.99|5106.99|5099.44|5099.44|0
1602581400000|2020-10-13 09:30:00|5106.3|5106.3|5097.61|5097.61|5106.42|5106.42|5097.15|5097.15|0
1602581700000|2020-10-13 09:35:00|5097.41|5097.41|5100.35|5100.35|5101.99|5101.99|5097.04|5097.04|0
1602582000000|2020-10-13 09:40:00|5100.58|5100.58|5100.79|5100.79|5101.37|5101.37|5100.35|5100.35|0
1602582300000|2020-10-13 09:45:00|5101.06|5101.06|5098.42|5098.42|5101.06|5101.06|5098.42|5098.42|0
1602582600000|2020-10-13 09:50:00|5098.71|5098.71|5096.19|5096.19|5099.26|5099.26|5096.14|5096.14|0
1602582900000|2020-10-13 09:55:00|5096.02|5096.02|5099.13|5099.13|5101.11|5101.11|5096.02|5096.02|0
1602583200000|2020-10-13 10:00:00|5098.96|5098.96|5096.97|5096.97|5098.96|5098.96|5096.38|5096.38|0
1602583500000|2020-10-13 10:05:00|5097.03|5097.03|5096|5096|5097.74|5097.74|5095.45|5095.45|0
1602583800000|2020-10-13 10:10:00|5095.87|5095.87|5094.57|5094.57|5096.67|5096.67|5094.02|5094.02|0
1602584100000|2020-10-13 10:15:00|5094.37|5094.37|5090.93|5090.93|5096.09|5096.09|5090.88|5090.88|0
1602584400000|2020-10-13 10:20:00|5090.73|5090.73|5090.73|5090.73|5092.18|5092.18|5089.5|5089.5|0
1602584700000|2020-10-13 10:25:00|5090.86|5090.86|5093.12|5093.12|5095.13|5095.13|5090.04|5090.04|0
1602585000000|2020-10-13 10:30:00|5093.25|5093.25|5094.53|5094.53|5096.82|5096.82|5093.25|5093.25|0
1602585300000|2020-10-13 10:35:00|5094.3|5094.3|5090.29|5090.29|5094.3|5094.3|5089.61|5089.61|0
1602585600000|2020-10-13 10:40:00|5090.12|5090.12|5091.78|5091.78|5093.94|5093.94|5090.12|5090.12|0
1602585900000|2020-10-13 10:45:00|5091.73|5091.73|5092.37|5092.37|5094.3|5094.3|5091.67|5091.67|0
1602586200000|2020-10-13 10:50:00|5093.06|5093.06|5093.27|5093.27|5094.13|5094.13|5092.58|5092.58|0
1602586500000|2020-10-13 10:55:00|5093.47|5093.47|5090.11|5090.11|5093.47|5093.47|5090.11|5090.11|0
1602586800000|2020-10-13 11:00:00|5089.88|5089.88|5085.47|5085.47|5089.88|5089.88|5085.47|5085.47|0
1602587100000|2020-10-13 11:05:00|5085.6|5085.6|5092|5092|5092.14|5092.14|5085.6|5085.6|0
1602587400000|2020-10-13 11:10:00|5091.95|5091.95|5089.09|5089.09|5093.37|5093.37|5089.09|5089.09|0
1602587700000|2020-10-13 11:15:00|5088.69|5088.69|5090.18|5090.18|5090.18|5090.18|5086.23|5086.23|0
1602588000000|2020-10-13 11:20:00|5088.8|5088.8|5088.61|5088.61|5088.82|5088.82|5087.45|5087.45|0
1602588300000|2020-10-13 11:25:00|5088.67|5088.67|5092.18|5092.18|5092.91|5092.91|5088.67|5088.67|0
1602588600000|2020-10-13 11:30:00|5090.8|5090.8|5087.8|5087.8|5092.99|5092.99|5087.8|5087.8|0
1602588900000|2020-10-13 11:35:00|5087.93|5087.93|5090.47|5090.47|5090.53|5090.53|5087.8|5087.8|0
1602589200000|2020-10-13 11:40:00|5090.74|5090.74|5091.08|5091.08|5093.16|5093.16|5090.39|5090.39|0
1602589500000|2020-10-13 11:45:00|5090.96|5090.96|5083.02|5083.02|5090.96|5090.96|5083.02|5083.02|0
1602589800000|2020-10-13 11:50:00|5082.96|5082.96|5079.09|5079.09|5082.96|5082.96|5077.38|5077.38|0
1602590100000|2020-10-13 11:55:00|5079.15|5079.15|5075.01|5075.01|5079.15|5079.15|5074.37|5074.37|0
1602590400000|2020-10-13 12:00:00|5074.89|5074.89|5077.98|5077.98|5079.27|5079.27|5074.69|5074.69|0
1602590700000|2020-10-13 12:05:00|5078.11|5078.11|5081.59|5081.59|5082.27|5082.27|5076.74|5076.74|0
1602591000000|2020-10-13 12:10:00|5081.85|5081.85|5081.08|5081.08|5082.24|5082.24|5080.2|5080.2|0
1602591300000|2020-10-13 12:15:00|5081.76|5081.76|5080.76|5080.76|5082.42|5082.42|5080.76|5080.76|0
1602591600000|2020-10-13 12:20:00|5080.63|5080.63|5074.18|5074.18|5080.63|5080.63|5074.18|5074.18|0
1602591900000|2020-10-13 12:25:00|5074.86|5074.86|5076.33|5076.33|5076.33|5076.33|5072.78|5072.78|0
1602592200000|2020-10-13 12:30:00|5078.39|5078.39|5078.42|5078.42|5079.66|5079.66|5078.3|5078.3|0
1602592500000|2020-10-13 12:35:00|5078.36|5078.36|5075.65|5075.65|5079.51|5079.51|5075.65|5075.65|0
1602592800000|2020-10-13 12:40:00|5074.96|5074.96|5074.37|5074.37|5075.19|5075.19|5073.29|5073.29|0
1602593100000|2020-10-13 12:45:00|5074.24|5074.24|5072.32|5072.32|5074.24|5074.24|5071.74|5071.74|0
1602593400000|2020-10-13 12:50:00|5074.38|5074.38|5072.29|5072.29|5074.55|5074.55|5072.16|5072.16|0
1602593700000|2020-10-13 12:55:00|5071.6|5071.6|5072.19|5072.19|5072.73|5072.73|5067.75|5067.75|0
1602594000000|2020-10-13 13:00:00|5072.42|5072.42|5066.06|5066.06|5072.7|5072.7|5066.06|5066.06|0
1602594300000|2020-10-13 13:05:00|5065.77|5065.77|5064.21|5064.21|5068.41|5068.41|5062.84|5062.84|0
1602594600000|2020-10-13 13:10:00|5063.64|5063.64|5065.5|5065.5|5066.39|5066.39|5061.67|5061.67|0
1602594900000|2020-10-13 13:15:00|5064.81|5064.81|5064.97|5064.97|5065.54|5065.54|5061.98|5061.98|0
1602595200000|2020-10-13 13:20:00|5066.35|5066.35|5065.73|5065.73|5069.54|5069.54|5064.56|5064.56|0
1602595500000|2020-10-13 13:25:00|5065.84|5065.84|5061.29|5061.29|5067.19|5067.19|5061.29|5061.29|0
1602595800000|2020-10-13 13:30:00|5061.98|5061.98|5066.44|5066.44|5066.44|5066.44|5058.25|5058.25|0
1602596100000|2020-10-13 13:35:00|5066.64|5066.64|5068.21|5068.21|5069.32|5069.32|5063.33|5063.33|0
1602596400000|2020-10-13 13:40:00|5067.52|5067.52|5062.8|5062.8|5067.52|5067.52|5062.8|5062.8|0
1602596700000|2020-10-13 13:45:00|5063|5063|5062.85|5062.85|5063|5063|5059.56|5059.56|0
1602597000000|2020-10-13 13:50:00|5063.02|5063.02|5068.35|5068.35|5068.81|5068.81|5063.02|5063.02|0
1602597300000|2020-10-13 13:55:00|5069.73|5069.73|5071.55|5071.55|5072.98|5072.98|5069.04|5069.04|0
1602597600000|2020-10-13 14:00:00|5071.66|5071.66|5065.6|5065.6|5071.66|5071.66|5062.85|5062.85|0
1602597900000|2020-10-13 14:05:00|5064.92|5064.92|5061.82|5061.82|5066.03|5066.03|5061.55|5061.55|0
1602598200000|2020-10-13 14:10:00|5062.51|5062.51|5063.98|5063.98|5064.5|5064.5|5059.77|5059.77|0
1602598500000|2020-10-13 14:15:00|5064.67|5064.67|5064.04|5064.04|5066.99|5066.99|5062.67|5062.67|0
1602598800000|2020-10-13 14:20:00|5063.81|5063.81|5066.18|5066.18|5066.61|5066.61|5063.12|5063.12|0
1602599100000|2020-10-13 14:25:00|5065.49|5065.49|5063.72|5063.72|5066.14|5066.14|5061.79|5061.79|0
1602599400000|2020-10-13 14:30:00|5063.66|5063.66|5059.03|5059.03|5064.81|5064.81|5058.35|5058.35|0
1602599700000|2020-10-13 14:35:00|5058.92|5058.92|5061.51|5061.51|5065.6|5065.6|5058.1|5058.1|0
1602600000000|2020-10-13 14:40:00|5062.89|5062.89|5060.88|5060.88|5065.07|5065.07|5060.25|5060.25|0
1602600300000|2020-10-13 14:45:00|5061.09|5061.09|5061.56|5061.56|5064|5064|5058.76|5058.76|0
1602600600000|2020-10-13 14:50:00|5061.73|5061.73|5059.22|5059.22|5061.91|5061.91|5055.31|5055.31|0
1602600900000|2020-10-13 14:55:00|5059.09|5059.09|5062.9|5062.9|5063.04|5063.04|5056.98|5056.98|0
1602601200000|2020-10-13 15:00:00|5062.67|5062.67|5060.79|5060.79|5062.67|5062.67|5057.81|5057.81|0
1602601500000|2020-10-13 15:05:00|5061|5061|5067.19|5067.19|5067.19|5067.19|5060.5|5060.5|0
1602601800000|2020-10-13 15:10:00|5067.88|5067.88|5068.36|5068.36|5069.87|5069.87|5067.88|5067.88|0
1602602100000|2020-10-13 15:15:00|5068.41|5068.41|5067.44|5067.44|5068.62|5068.62|5065.95|5065.95|0
1602602400000|2020-10-13 15:20:00|5067.65|5067.65|5066.17|5066.17|5069.31|5069.31|5066.06|5066.06|0
1602602700000|2020-10-13 15:25:00|5066.23|5066.23|5072.57|5072.57|5072.57|5072.57|5064.46|5064.46|0
1602659700000|2020-10-14 07:15:00|5074.2|5074.2|5071.08|5071.08|5074.2|5074.2|5066.45|5066.45|0
1602660000000|2020-10-14 07:20:00|5070.68|5070.68|5083.49|5083.49|5086.03|5086.03|5069.53|5069.53|0
1602660300000|2020-10-14 07:25:00|5084.18|5084.18|5072.64|5072.64|5085|5085|5072.64|5072.64|0
1602660600000|2020-10-14 07:30:00|5072.38|5072.38|5067.2|5067.2|5074.54|5074.54|5067.2|5067.2|0
1602660900000|2020-10-14 07:35:00|5067.88|5067.88|5069.18|5069.18|5074.98|5074.98|5066.26|5066.26|0
1602661200000|2020-10-14 07:40:00|5069.87|5069.87|5073.74|5073.74|5080.97|5080.97|5069.43|5069.43|0
1602661500000|2020-10-14 07:45:00|5073.95|5073.95|5072.64|5072.64|5076.14|5076.14|5072.64|5072.64|0
1602661800000|2020-10-14 07:50:00|5073.33|5073.33|5072.89|5072.89|5081.68|5081.68|5072.89|5072.89|0
1602662100000|2020-10-14 07:55:00|5072.65|5072.65|5082.6|5082.6|5083.82|5083.82|5072.65|5072.65|0
1602662400000|2020-10-14 08:00:00|5083.29|5083.29|5092.76|5092.76|5092.76|5092.76|5083.08|5083.08|0
1602662700000|2020-10-14 08:05:00|5092.08|5092.08|5088.53|5088.53|5092.82|5092.82|5087.81|5087.81|0
1602663000000|2020-10-14 08:10:00|5088.93|5088.93|5089.09|5089.09|5092.58|5092.58|5088.72|5088.72|0
1602663300000|2020-10-14 08:15:00|5088.4|5088.4|5083.75|5083.75|5091.34|5091.34|5083.34|5083.34|0
1602663600000|2020-10-14 08:20:00|5083.96|5083.96|5085.63|5085.63|5085.63|5085.63|5082.26|5082.26|0
1602663900000|2020-10-14 08:25:00|5085.57|5085.57|5082.38|5082.38|5086.63|5086.63|5081.43|5081.43|0
1602664200000|2020-10-14 08:30:00|5082.78|5082.78|5081.1|5081.1|5083.53|5083.53|5081.04|5081.04|0
1602664500000|2020-10-14 08:35:00|5081.56|5081.56|5077.57|5077.57|5083.16|5083.16|5075.51|5075.51|0
1602664800000|2020-10-14 08:40:00|5077.78|5077.78|5076.39|5076.39|5079.85|5079.85|5075.42|5075.42|0
1602665100000|2020-10-14 08:45:00|5077.07|5077.07|5068.71|5068.71|5077.54|5077.54|5068.71|5068.71|0
1602665400000|2020-10-14 08:50:00|5068.02|5068.02|5070.41|5070.41|5071.44|5071.44|5066.7|5066.7|0
1602665700000|2020-10-14 08:55:00|5070.28|5070.28|5069.48|5069.48|5071.08|5071.08|5068.56|5068.56|0
1602666000000|2020-10-14 09:00:00|5071.54|5071.54|5064.09|5064.09|5071.8|5071.8|5064.09|5064.09|0
1602666300000|2020-10-14 09:05:00|5064.04|5064.04|5070.13|5070.13|5070.13|5070.13|5064.04|5064.04|0
1602666600000|2020-10-14 09:10:00|5070.47|5070.47|5069.15|5069.15|5070.47|5070.47|5067.78|5067.78|0
1602666900000|2020-10-14 09:15:00|5069.29|5069.29|5076.14|5076.14|5076.14|5076.14|5069.29|5069.29|0
1602667200000|2020-10-14 09:20:00|5076.54|5076.54|5082.06|5082.06|5082.06|5082.06|5075.59|5075.59|0
1602667500000|2020-10-14 09:25:00|5082.12|5082.12|5080.43|5080.43|5083.2|5083.2|5079.09|5079.09|0
1602667800000|2020-10-14 09:30:00|5081.12|5081.12|5077.69|5077.69|5081.25|5081.25|5074.6|5074.6|0
1602668100000|2020-10-14 09:35:00|5077.47|5077.47|5078.14|5078.14|5078.14|5078.14|5075.34|5075.34|0
1602668400000|2020-10-14 09:40:00|5077.91|5077.91|5084.17|5084.17|5084.17|5084.17|5077.91|5077.91|0
1602668700000|2020-10-14 09:45:00|5084.58|5084.58|5087.22|5087.22|5087.22|5087.22|5083.98|5083.98|0
1602669000000|2020-10-14 09:50:00|5087.91|5087.91|5089.16|5089.16|5092.57|5092.57|5087.34|5087.34|0
1602669300000|2020-10-14 09:55:00|5090.54|5090.54|5087.63|5087.63|5092.2|5092.2|5087.63|5087.63|0
1602669600000|2020-10-14 10:00:00|5087.69|5087.69|5087.64|5087.64|5090.15|5090.15|5087.44|5087.44|0
1602669900000|2020-10-14 10:05:00|5089.71|5089.71|5081.74|5081.74|5089.76|5089.76|5081.48|5081.48|0
1602670200000|2020-10-14 10:10:00|5081.92|5081.92|5076.75|5076.75|5081.97|5081.97|5073.94|5073.94|0
1602670500000|2020-10-14 10:15:00|5076.63|5076.63|5079.98|5079.98|5080.64|5080.64|5076.63|5076.63|0
1602670800000|2020-10-14 10:20:00|5080.11|5080.11|5075.98|5075.98|5080.57|5080.57|5075.29|5075.29|0
1602671100000|2020-10-14 10:25:00|5075.87|5075.87|5080.63|5080.63|5080.63|5080.63|5075.47|5075.47|0
1602671400000|2020-10-14 10:30:00|5081.32|5081.32|5078.81|5078.81|5081.32|5081.32|5077.77|5077.77|0
1602671700000|2020-10-14 10:35:00|5080.87|5080.87|5084.44|5084.44|5084.89|5084.89|5080.17|5080.17|0
1602672000000|2020-10-14 10:40:00|5083.06|5083.06|5080.8|5080.8|5083.06|5083.06|5078.44|5078.44|0
1602672300000|2020-10-14 10:45:00|5080.74|5080.74|5078.39|5078.39|5080.74|5080.74|5074.26|5074.26|0
1602672600000|2020-10-14 10:50:00|5079.07|5079.07|5081.92|5081.92|5082.47|5082.47|5077.58|5077.58|0
1602672900000|2020-10-14 10:55:00|5081.98|5081.98|5088.88|5088.88|5088.88|5088.88|5081.98|5081.98|0
1602673200000|2020-10-14 11:00:00|5088.77|5088.77|5094.66|5094.66|5098.43|5098.43|5088.08|5088.08|0
1602673500000|2020-10-14 11:05:00|5094.6|5094.6|5094.14|5094.14|5098.07|5098.07|5091.82|5091.82|0
1602673800000|2020-10-14 11:10:00|5094.83|5094.83|5096.29|5096.29|5097.66|5097.66|5094.48|5094.48|0
1602674100000|2020-10-14 11:15:00|5096.52|5096.52|5095.16|5095.16|5098.04|5098.04|5092.91|5092.91|0
1602674400000|2020-10-14 11:20:00|5096.08|5096.08|5100.8|5100.8|5100.8|5100.8|5095.07|5095.07|0
1602674700000|2020-10-14 11:25:00|5100.55|5100.55|5098.26|5098.26|5100.89|5100.89|5097.87|5097.87|0
1602675000000|2020-10-14 11:30:00|5097.57|5097.57|5090.45|5090.45|5097.59|5097.59|5090.45|5090.45|0
1602675300000|2020-10-14 11:35:00|5090.58|5090.58|5094.74|5094.74|5097.06|5097.06|5090.32|5090.32|0
1602675600000|2020-10-14 11:40:00|5094.61|5094.61|5094.54|5094.54|5095.73|5095.73|5092.89|5092.89|0
1602675900000|2020-10-14 11:45:00|5093.85|5093.85|5097.7|5097.7|5099.77|5099.77|5093.16|5093.16|0
1602676200000|2020-10-14 11:50:00|5097.02|5097.02|5097.59|5097.59|5099.13|5099.13|5097.02|5097.02|0
1602676500000|2020-10-14 11:55:00|5097.35|5097.35|5101.34|5101.34|5101.34|5101.34|5094.09|5094.09|0
1602676800000|2020-10-14 12:00:00|5101.4|5101.4|5101.46|5101.46|5102.78|5102.78|5098.44|5098.44|0
1602677100000|2020-10-14 12:05:00|5101.69|5101.69|5097.36|5097.36|5101.88|5101.88|5097.36|5097.36|0
1602677400000|2020-10-14 12:10:00|5097.13|5097.13|5092.41|5092.41|5097.13|5097.13|5092.1|5092.1|0
1602677700000|2020-10-14 12:15:00|5092.18|5092.18|5093.43|5093.43|5093.43|5093.43|5089.66|5089.66|0
1602678000000|2020-10-14 12:20:00|5092.74|5092.74|5089.98|5089.98|5093.33|5093.33|5088.35|5088.35|0
1602678300000|2020-10-14 12:25:00|5089.81|5089.81|5089.93|5089.93|5090.44|5090.44|5088.43|5088.43|0
1602678600000|2020-10-14 12:30:00|5090.16|5090.16|5086.96|5086.96|5090.16|5090.16|5085.58|5085.58|0
1602678900000|2020-10-14 12:35:00|5086.73|5086.73|5085.44|5085.44|5088.91|5088.91|5085.44|5085.44|0
1602679200000|2020-10-14 12:40:00|5085.04|5085.04|5075.65|5075.65|5085.04|5085.04|5074.96|5074.96|0
1602679500000|2020-10-14 12:45:00|5075.51|5075.51|5078.89|5078.89|5078.89|5078.89|5074.21|5074.21|0
1602679800000|2020-10-14 12:50:00|5077.28|5077.28|5083.03|5083.03|5083.03|5083.03|5077.28|5077.28|0
1602680100000|2020-10-14 12:55:00|5082.34|5082.34|5084.12|5084.12|5086.09|5086.09|5082.34|5082.34|0
1602680400000|2020-10-14 13:00:00|5083.89|5083.89|5083.77|5083.77|5083.89|5083.89|5081.32|5081.32|0
1602680700000|2020-10-14 13:05:00|5084.04|5084.04|5085.86|5085.86|5087.35|5087.35|5084.04|5084.04|0
1602681000000|2020-10-14 13:10:00|5085.99|5085.99|5090.71|5090.71|5090.91|5090.91|5085.99|5085.99|0
1602681300000|2020-10-14 13:15:00|5092.08|5092.08|5094.47|5094.47|5094.58|5094.58|5090.34|5090.34|0
1602681600000|2020-10-14 13:20:00|5094.24|5094.24|5093.51|5093.51|5094.45|5094.45|5092.83|5092.83|0
1602681900000|2020-10-14 13:25:00|5092.83|5092.83|5083.75|5083.75|5092.83|5092.83|5083.63|5083.63|0
1602682200000|2020-10-14 13:30:00|5083.07|5083.07|5078.6|5078.6|5085.19|5085.19|5077.59|5077.59|0
1602682500000|2020-10-14 13:35:00|5077.91|5077.91|5090.62|5090.62|5090.62|5090.62|5077.22|5077.22|0
1602682800000|2020-10-14 13:40:00|5089.93|5089.93|5090.6|5090.6|5091.29|5091.29|5088.65|5088.65|0
1602683100000|2020-10-14 13:45:00|5090.88|5090.88|5087.29|5087.29|5090.88|5090.88|5087.23|5087.23|0
1602683400000|2020-10-14 13:50:00|5086.6|5086.6|5088.94|5088.94|5089.2|5089.2|5086.6|5086.6|0
1602683700000|2020-10-14 13:55:00|5089|5089|5080.93|5080.93|5089.14|5089.14|5080.01|5080.01|0
1602684000000|2020-10-14 14:00:00|5080.07|5080.07|5077.13|5077.13|5080.13|5080.13|5077.13|5077.13|0
1602684300000|2020-10-14 14:05:00|5077.33|5077.33|5075.6|5075.6|5079.38|5079.38|5074.99|5074.99|0
1602684600000|2020-10-14 14:10:00|5074.91|5074.91|5077.89|5077.89|5078.56|5078.56|5074.91|5074.91|0
1602684900000|2020-10-14 14:15:00|5077.21|5077.21|5076.38|5076.38|5078.36|5078.36|5075.64|5075.64|0
1602685200000|2020-10-14 14:20:00|5076.12|5076.12|5082.13|5082.13|5082.57|5082.57|5076.12|5076.12|0
1602685500000|2020-10-14 14:25:00|5082.37|5082.37|5075.65|5075.65|5082.37|5082.37|5075.65|5075.65|0
1602685800000|2020-10-14 14:30:00|5075.85|5075.85|5071.55|5071.55|5075.85|5075.85|5069.15|5069.15|0
1602686100000|2020-10-14 14:35:00|5070.86|5070.86|5076.39|5076.39|5077.36|5077.36|5070.86|5070.86|0
1602686400000|2020-10-14 14:40:00|5076.12|5076.12|5079.1|5079.1|5079.71|5079.71|5074.62|5074.62|0
1602686700000|2020-10-14 14:45:00|5080.48|5080.48|5084.58|5084.58|5086.7|5086.7|5080.48|5080.48|0
1602687000000|2020-10-14 14:50:00|5083.89|5083.89|5084.02|5084.02|5084.98|5084.98|5082.25|5082.25|0
1602687300000|2020-10-14 14:55:00|5084.29|5084.29|5081.74|5081.74|5085.18|5085.18|5081.03|5081.03|0
1602687600000|2020-10-14 15:00:00|5081.86|5081.86|5078.39|5078.39|5082.34|5082.34|5075.72|5075.72|0
1602687900000|2020-10-14 15:05:00|5077.7|5077.7|5076.01|5076.01|5081.11|5081.11|5076.01|5076.01|0
1602688200000|2020-10-14 15:10:00|5076.21|5076.21|5081.37|5081.37|5081.37|5081.37|5075.16|5075.16|0
1602688500000|2020-10-14 15:15:00|5082.19|5082.19|5080.12|5080.12|5082.88|5082.88|5079.92|5079.92|0
1602688800000|2020-10-14 15:20:00|5079.92|5079.92|5080.15|5080.15|5081.88|5081.88|5079.55|5079.55|0
1602689100000|2020-10-14 15:25:00|5080.27|5080.27|5081.84|5081.84|5083.25|5083.25|5079.79|5079.79|0
1602746100000|2020-10-15 07:15:00|5023.78|5023.78|5007.75|5007.75|5023.78|5023.78|4999.34|4999.34|0
1602746400000|2020-10-15 07:20:00|5007.35|5007.35|5001.26|5001.26|5010.37|5010.37|5001.26|5001.26|0
1602746700000|2020-10-15 07:25:00|5000.97|5000.97|4999.51|4999.51|5003.71|5003.71|4992.33|4992.33|0
1602747000000|2020-10-15 07:30:00|4995.38|4995.38|4993.91|4993.91|4997.82|4997.82|4992.12|4992.12|0
1602747300000|2020-10-15 07:35:00|4993.67|4993.67|4997.34|4997.34|5002.91|5002.91|4990.92|4990.92|0
1602747600000|2020-10-15 07:40:00|4995.97|4995.97|4992.04|4992.04|4995.97|4995.97|4990.67|4990.67|0
1602747900000|2020-10-15 07:45:00|4992.17|4992.17|4995.63|4995.63|5000.33|5000.33|4992.17|4992.17|0
1602748200000|2020-10-15 07:50:00|4993.57|4993.57|5002.48|5002.48|5003.39|5003.39|4992.75|4992.75|0
1602748500000|2020-10-15 07:55:00|5000.42|5000.42|4999.19|4999.19|5000.92|5000.92|4996.31|4996.31|0
1602748800000|2020-10-15 08:00:00|5000.56|5000.56|4989.31|4989.31|5005.54|5005.54|4989.31|4989.31|0
1602749100000|2020-10-15 08:05:00|4988.91|4988.91|4976.77|4976.77|4988.91|4988.91|4972.87|4972.87|0
1602749400000|2020-10-15 08:10:00|4976.64|4976.64|4988.61|4988.61|4989.44|4989.44|4976.64|4976.64|0
1602749700000|2020-10-15 08:15:00|4988.21|4988.21|4981.61|4981.61|4988.35|4988.35|4980.84|4980.84|0
1602750000000|2020-10-15 08:20:00|4981.21|4981.21|4985.87|4985.87|4986.12|4986.12|4979.65|4979.65|0
1602750300000|2020-10-15 08:25:00|4986.27|4986.27|4986.59|4986.59|4990.1|4990.1|4986.27|4986.27|0
1602750600000|2020-10-15 08:30:00|4987.27|4987.27|4979.02|4979.02|4987.44|4987.44|4977.26|4977.26|0
1602750900000|2020-10-15 08:35:00|4978.1|4978.1|4970.76|4970.76|4978.59|4978.59|4969.02|4969.02|0
1602751200000|2020-10-15 08:40:00|4971.45|4971.45|4964.12|4964.12|4971.74|4971.74|4963.72|4963.72|0
1602751500000|2020-10-15 08:45:00|4964.17|4964.17|4967.36|4967.36|4971.31|4971.31|4964.17|4964.17|0
1602751800000|2020-10-15 08:50:00|4966.4|4966.4|4963.01|4963.01|4968.01|4968.01|4961.57|4961.57|0
1602752100000|2020-10-15 08:55:00|4963.24|4963.24|4971.82|4971.82|4971.82|4971.82|4959.27|4959.27|0
1602752400000|2020-10-15 09:00:00|4970.17|4970.17|4971.36|4971.36|4973.76|4973.76|4968.49|4968.49|0
1602752700000|2020-10-15 09:05:00|4970.67|4970.67|4971.9|4971.9|4972.59|4972.59|4969|4969|0
1602753000000|2020-10-15 09:10:00|4972.59|4972.59|4975.26|4975.26|4977.27|4977.27|4972.59|4972.59|0
1602753300000|2020-10-15 09:15:00|4975.14|4975.14|4967.02|4967.02|4975.14|4975.14|4965.93|4965.93|0
1602753600000|2020-10-15 09:20:00|4966.33|4966.33|4969.19|4969.19|4970.53|4970.53|4964.56|4964.56|0
1602753900000|2020-10-15 09:25:00|4968.92|4968.92|4980.56|4980.56|4981.25|4981.25|4968.92|4968.92|0
1602754200000|2020-10-15 09:30:00|4979.87|4979.87|4983.39|4983.39|4983.39|4983.39|4979.67|4979.67|0
1602754500000|2020-10-15 09:35:00|4981.15|4981.15|4975.59|4975.59|4981.15|4981.15|4975.45|4975.45|0
1602754800000|2020-10-15 09:40:00|4975.32|4975.32|4973.25|4973.25|4976.7|4976.7|4973.25|4973.25|0
1602755100000|2020-10-15 09:45:00|4972.78|4972.78|4975.7|4975.7|4978|4978|4970.38|4970.38|0
1602755400000|2020-10-15 09:50:00|4975.94|4975.94|4978.35|4978.35|4980.6|4980.6|4975.94|4975.94|0
1602755700000|2020-10-15 09:55:00|4976.97|4976.97|4985.05|4985.05|4985.05|4985.05|4976.63|4976.63|0
1602756000000|2020-10-15 10:00:00|4985.74|4985.74|4992.82|4992.82|4995.1|4995.1|4985.26|4985.26|0
1602756300000|2020-10-15 10:05:00|4993.51|4993.51|4995.08|4995.08|4998.01|4998.01|4992.95|4992.95|0
1602756600000|2020-10-15 10:10:00|4995.29|4995.29|4991.66|4991.66|4997.22|4997.22|4991.57|4991.57|0
1602756900000|2020-10-15 10:15:00|4991.87|4991.87|4998.95|4998.95|4998.95|4998.95|4987.81|4987.81|0
1602757200000|2020-10-15 10:20:00|4999.18|4999.18|5003|5003|5003.46|5003.46|4999.01|4999.01|0
1602757500000|2020-10-15 10:25:00|5002.77|5002.77|5000.14|5000.14|5002.8|5002.8|4997.52|4997.52|0
1602757800000|2020-10-15 10:30:00|5000.35|5000.35|4995.46|4995.46|5000.35|5000.35|4994.16|4994.16|0
1602758100000|2020-10-15 10:35:00|4995.73|4995.73|4999.62|4999.62|4999.62|4999.62|4995.73|4995.73|0
1602758400000|2020-10-15 10:40:00|5001|5001|4997.48|4997.48|5001|5001|4997.21|4997.21|0
1602758700000|2020-10-15 10:45:00|4998.86|4998.86|5006.46|5006.46|5006.46|5006.46|4998.86|4998.86|0
1602759000000|2020-10-15 10:50:00|5007.84|5007.84|5008.47|5008.47|5010.82|5010.82|5006.92|5006.92|0
1602759300000|2020-10-15 10:55:00|5009.16|5009.16|5005.92|5005.92|5010.67|5010.67|5003.43|5003.43|0
1602759600000|2020-10-15 11:00:00|5006.05|5006.05|5000.72|5000.72|5006.82|5006.82|5000.55|5000.55|0
1602759900000|2020-10-15 11:05:00|5000.03|5000.03|4997.3|4997.3|5000.17|5000.17|4995.08|4995.08|0
1602760200000|2020-10-15 11:10:00|4997.43|4997.43|4999.3|4999.3|5002.68|5002.68|4996.74|4996.74|0
1602760500000|2020-10-15 11:15:00|4999.24|4999.24|4998.73|4998.73|4999.57|4999.57|4994.81|4994.81|0
1602760800000|2020-10-15 11:20:00|5001.48|5001.48|5006.69|5006.69|5007.1|5007.1|5000.51|5000.51|0
1602761100000|2020-10-15 11:25:00|5006|5006|5003.23|5003.23|5008.55|5008.55|5003.23|5003.23|0
1602761400000|2020-10-15 11:30:00|5002.54|5002.54|4998.34|4998.34|5003.6|5003.6|4998.34|4998.34|0
1602761700000|2020-10-15 11:35:00|4999.03|4999.03|4997.23|4997.23|5000.87|5000.87|4996.36|4996.36|0
1602762000000|2020-10-15 11:40:00|4997.46|4997.46|4994.87|4994.87|4999.52|4999.52|4994.87|4994.87|0
1602762300000|2020-10-15 11:45:00|4994.6|4994.6|4987.06|4987.06|4994.6|4994.6|4986.89|4986.89|0
1602762600000|2020-10-15 11:50:00|4987.2|4987.2|4988.06|4988.06|4989.43|4989.43|4986.94|4986.94|0
1602762900000|2020-10-15 11:55:00|4987.94|4987.94|4986.91|4986.91|4989.22|4989.22|4986.23|4986.23|0
1602763200000|2020-10-15 12:00:00|4987.6|4987.6|4990.53|4990.53|4991.47|4991.47|4987.6|4987.6|0
1602763500000|2020-10-15 12:05:00|4990.29|4990.29|4990.22|4990.22|4993.7|4993.7|4988.86|4988.86|0
1602763800000|2020-10-15 12:10:00|4990.35|4990.35|4989.73|4989.73|4992.59|4992.59|4989.67|4989.67|0
1602764100000|2020-10-15 12:15:00|4989.04|4989.04|4990.32|4990.32|4990.87|4990.87|4988.89|4988.89|0
1602764400000|2020-10-15 12:20:00|4989.82|4989.82|4983.63|4983.63|4989.82|4989.82|4983.63|4983.63|0
1602764700000|2020-10-15 12:25:00|4983.46|4983.46|4984.11|4984.11|4984.11|4984.11|4979.81|4979.81|0
1602765000000|2020-10-15 12:30:00|4984.22|4984.22|4969.32|4969.32|4984.22|4984.22|4968.02|4968.02|0
1602765300000|2020-10-15 12:35:00|4969.26|4969.26|4974.64|4974.64|4976.01|4976.01|4969.26|4969.26|0
1602765600000|2020-10-15 12:40:00|4973.95|4973.95|4969.51|4969.51|4976.33|4976.33|4968.97|4968.97|0
1602765900000|2020-10-15 12:45:00|4970.2|4970.2|4968.31|4968.31|4970.43|4970.43|4966.14|4966.14|0
1602766200000|2020-10-15 12:50:00|4967.63|4967.63|4972.52|4972.52|4972.52|4972.52|4964.2|4964.2|0
1602766500000|2020-10-15 12:55:00|4972.4|4972.4|4970.56|4970.56|4973.03|4973.03|4969.32|4969.32|0
1602766800000|2020-10-15 13:00:00|4970.73|4970.73|4973.23|4973.23|4973.92|4973.92|4970.73|4970.73|0
1602767100000|2020-10-15 13:05:00|4973.92|4973.92|4966.31|4966.31|4973.92|4973.92|4965.84|4965.84|0
1602767400000|2020-10-15 13:10:00|4966.26|4966.26|4967.98|4967.98|4967.98|4967.98|4962.9|4962.9|0
1602767700000|2020-10-15 13:15:00|4968.66|4968.66|4969.75|4969.75|4973.74|4973.74|4967.79|4967.79|0
1602768000000|2020-10-15 13:20:00|4969.98|4969.98|4971.82|4971.82|4972.07|4972.07|4969.98|4969.98|0
1602768300000|2020-10-15 13:25:00|4972.5|4972.5|4974.48|4974.48|4975.04|4975.04|4972.5|4972.5|0
1602768600000|2020-10-15 13:30:00|4975.17|4975.17|4986.55|4986.55|4987.58|4987.58|4974.48|4974.48|0
1602768900000|2020-10-15 13:35:00|4985.18|4985.18|4984.32|4984.32|4989.24|4989.24|4983.2|4983.2|0
1602769200000|2020-10-15 13:40:00|4984.06|4984.06|4987.38|4987.38|4988.07|4988.07|4980.81|4980.81|0
1602769500000|2020-10-15 13:45:00|4987.15|4987.15|4990.34|4990.34|4992.64|4992.64|4986.77|4986.77|0
1602769800000|2020-10-15 13:50:00|4991.03|4991.03|4989.36|4989.36|4991.55|4991.55|4988.47|4988.47|0
1602770100000|2020-10-15 13:55:00|4987.99|4987.99|4991.68|4991.68|4991.68|4991.68|4987.99|4987.99|0
1602770400000|2020-10-15 14:00:00|4991.51|4991.51|4991.24|4991.24|4995.54|4995.54|4988.42|4988.42|0
1602770700000|2020-10-15 14:05:00|4991.93|4991.93|4993.61|4993.61|4996.01|4996.01|4991.51|4991.51|0
1602771000000|2020-10-15 14:10:00|4995.81|4995.81|4992.09|4992.09|4999.22|4999.22|4992.09|4992.09|0
1602771300000|2020-10-15 14:15:00|4991.86|4991.86|4991.76|4991.76|4992.92|4992.92|4988.61|4988.61|0
1602771600000|2020-10-15 14:20:00|4991.62|4991.62|4992.97|4992.97|4993.14|4993.14|4986.76|4986.76|0
1602771900000|2020-10-15 14:25:00|4992.28|4992.28|4992.18|4992.18|4992.86|4992.86|4989.43|4989.43|0
1602772200000|2020-10-15 14:30:00|4992.04|4992.04|4991.87|4991.87|4994.69|4994.69|4991.18|4991.18|0
1602772500000|2020-10-15 14:35:00|4991.66|4991.66|4995.95|4995.95|4995.95|4995.95|4988.5|4988.5|0
1602772800000|2020-10-15 14:40:00|4996.01|4996.01|5000.53|5000.53|5002.9|5002.9|4995.32|4995.32|0
1602773100000|2020-10-15 14:45:00|5000.12|5000.12|4999.88|4999.88|5000.12|5000.12|4997.2|4997.2|0
1602773400000|2020-10-15 14:50:00|4999.74|4999.74|4993.05|4993.05|4999.74|4999.74|4992.67|4992.67|0
1602773700000|2020-10-15 14:55:00|4993.11|4993.11|4995.67|4995.67|4996.18|4996.18|4993.11|4993.11|0
1602774000000|2020-10-15 15:00:00|4995.78|4995.78|5002|5002|5002.06|5002.06|4992.14|4992.14|0
1602774300000|2020-10-15 15:05:00|5001.31|5001.31|5005.28|5005.28|5007.7|5007.7|4999.63|4999.63|0
1602774600000|2020-10-15 15:10:00|5005.22|5005.22|5010.65|5010.65|5010.65|5010.65|5004.99|5004.99|0
1602774900000|2020-10-15 15:15:00|5010.7|5010.7|5009.49|5009.49|5010.7|5010.7|5007.19|5007.19|0
1602775200000|2020-10-15 15:20:00|5009.62|5009.62|5010.06|5010.06|5011.45|5011.45|5006.42|5006.42|0
1602775500000|2020-10-15 15:25:00|5010.19|5010.19|5004.56|5004.56|5010.47|5010.47|5001.79|5001.79|0
1602832500000|2020-10-16 07:15:00|5060.77|5060.77|5051.36|5051.36|5063.25|5063.25|5046|5046|0
1602832800000|2020-10-16 07:20:00|5050.67|5050.67|5049.91|5049.91|5058.61|5058.61|5049.91|5049.91|0
1602833100000|2020-10-16 07:25:00|5047.85|5047.85|5050.04|5050.04|5055.03|5055.03|5047.85|5047.85|0
1602833400000|2020-10-16 07:30:00|5049.57|5049.57|5041.09|5041.09|5060.37|5060.37|5040.92|5040.92|0
1602833700000|2020-10-16 07:35:00|5040.4|5040.4|5061.34|5061.34|5062.7|5062.7|5038.96|5038.96|0
1602834000000|2020-10-16 07:40:00|5063.4|5063.4|5056.13|5056.13|5063.54|5063.54|5054.76|5054.76|0
1602834300000|2020-10-16 07:45:00|5055.44|5055.44|5051.91|5051.91|5056.23|5056.23|5045.6|5045.6|0
1602834600000|2020-10-16 07:50:00|5052.04|5052.04|5047.94|5047.94|5053.4|5053.4|5045.7|5045.7|0
1602834900000|2020-10-16 07:55:00|5047.25|5047.25|5050|5050|5050.45|5050.45|5047.25|5047.25|0
1602835200000|2020-10-16 08:00:00|5050.36|5050.36|5047.75|5047.75|5051.04|5051.04|5044.87|5044.87|0
1602835500000|2020-10-16 08:05:00|5048.15|5048.15|5045.12|5045.12|5051.9|5051.9|5045.12|5045.12|0
1602835800000|2020-10-16 08:10:00|5045.8|5045.8|5038.55|5038.55|5045.8|5045.8|5038.55|5038.55|0
1602836100000|2020-10-16 08:15:00|5039.25|5039.25|5030.13|5030.13|5040.22|5040.22|5030.13|5030.13|0
1602836400000|2020-10-16 08:20:00|5029.44|5029.44|5039.53|5039.53|5040.83|5040.83|5028.62|5028.62|0
1602836700000|2020-10-16 08:25:00|5038.16|5038.16|5040.81|5040.81|5041.12|5041.12|5038.16|5038.16|0
1602837000000|2020-10-16 08:30:00|5041.5|5041.5|5037.1|5037.1|5042.64|5042.64|5037.1|5037.1|0
1602837300000|2020-10-16 08:35:00|5037.16|5037.16|5036.19|5036.19|5037.62|5037.62|5035.93|5035.93|0
1602837600000|2020-10-16 08:40:00|5036.87|5036.87|5032.35|5032.35|5037.01|5037.01|5031.21|5031.21|0
1602837900000|2020-10-16 08:45:00|5032.41|5032.41|5037.6|5037.6|5039.37|5039.37|5031.72|5031.72|0
1602838200000|2020-10-16 08:50:00|5037.82|5037.82|5040.79|5040.79|5040.79|5040.79|5037.79|5037.79|0
1602838500000|2020-10-16 08:55:00|5041.48|5041.48|5042.28|5042.28|5045.11|5045.11|5041.48|5041.48|0
1602838800000|2020-10-16 09:00:00|5040.91|5040.91|5038.76|5038.76|5042.34|5042.34|5038.76|5038.76|0
1602839100000|2020-10-16 09:05:00|5038.87|5038.87|5036.47|5036.47|5041.67|5041.67|5036.47|5036.47|0
1602839400000|2020-10-16 09:10:00|5036.19|5036.19|5036.36|5036.36|5036.36|5036.36|5036.19|5036.19|0
1602839700000|2020-10-16 09:15:00|5036.76|5036.76|5049.44|5049.44|5049.44|5049.44|5030.61|5030.61|0
1602840000000|2020-10-16 09:20:00|5048.76|5048.76|5043.54|5043.54|5049.82|5049.82|5043.54|5043.54|0
1602840300000|2020-10-16 09:25:00|5043.2|5043.2|5042.39|5042.39|5045.84|5045.84|5042.39|5042.39|0
1602840600000|2020-10-16 09:30:00|5042.44|5042.44|5041.14|5041.14|5042.44|5042.44|5039.65|5039.65|0
1602840900000|2020-10-16 09:35:00|5041.2|5041.2|5039.31|5039.31|5042.57|5042.57|5039.31|5039.31|0
1602841200000|2020-10-16 09:40:00|5038.97|5038.97|5037.33|5037.33|5038.97|5038.97|5036.1|5036.1|0
1602841500000|2020-10-16 09:45:00|5037.55|5037.55|5039.59|5039.59|5039.59|5039.59|5036.75|5036.75|0
1602841800000|2020-10-16 09:50:00|5040.28|5040.28|5041.21|5041.21|5041.67|5041.67|5040.28|5040.28|0
1602842100000|2020-10-16 09:55:00|5041.44|5041.44|5044.44|5044.44|5044.65|5044.65|5041.44|5041.44|0
1602842400000|2020-10-16 10:00:00|5044.24|5044.24|5049.81|5049.81|5050.29|5050.29|5043.55|5043.55|0
1602842700000|2020-10-16 10:05:00|5050.11|5050.11|5046.06|5046.06|5050.25|5050.25|5046.06|5046.06|0
1602843000000|2020-10-16 10:10:00|5047.43|5047.43|5047.2|5047.2|5050.37|5050.37|5047.2|5047.2|0
1602843300000|2020-10-16 10:15:00|5047.47|5047.47|5057.47|5057.47|5059.28|5059.28|5047.47|5047.47|0
1602843600000|2020-10-16 10:20:00|5057.71|5057.71|5061.02|5061.02|5061.02|5061.02|5057.36|5057.36|0
1602843900000|2020-10-16 10:25:00|5061.15|5061.15|5073.43|5073.43|5073.43|5073.43|5061.15|5061.15|0
1602844200000|2020-10-16 10:30:00|5073.03|5073.03|5070.97|5070.97|5073.76|5073.76|5068.52|5068.52|0
1602844500000|2020-10-16 10:35:00|5068.22|5068.22|5065.91|5065.91|5070.83|5070.83|5065.88|5065.88|0
1602844800000|2020-10-16 10:40:00|5065.68|5065.68|5064.49|5064.49|5066|5066|5061.27|5061.27|0
1602845100000|2020-10-16 10:45:00|5064.35|5064.35|5062.44|5062.44|5066.28|5066.28|5062.36|5062.36|0
1602845400000|2020-10-16 10:50:00|5061.62|5061.62|5057.06|5057.06|5067.14|5067.14|5055.69|5055.69|0
1602845700000|2020-10-16 10:55:00|5057.27|5057.27|5066.35|5066.35|5066.35|5066.35|5055.31|5055.31|0
1602846000000|2020-10-16 11:00:00|5066.7|5066.7|5066.66|5066.66|5073.99|5073.99|5066.58|5066.58|0
1602846300000|2020-10-16 11:05:00|5067.1|5067.1|5068.47|5068.47|5068.47|5068.47|5066.15|5066.15|0
1602846600000|2020-10-16 11:10:00|5068.33|5068.33|5068.51|5068.51|5071.45|5071.45|5067.82|5067.82|0
1602846900000|2020-10-16 11:15:00|5068.93|5068.93|5068.95|5068.95|5072.81|5072.81|5067.49|5067.49|0
1602847200000|2020-10-16 11:20:00|5068.68|5068.68|5065.53|5065.53|5069.31|5069.31|5065.53|5065.53|0
1602847500000|2020-10-16 11:25:00|5062.78|5062.78|5064.12|5064.12|5065.47|5065.47|5062.4|5062.4|0
1602847800000|2020-10-16 11:30:00|5063.98|5063.98|5064.61|5064.61|5065.21|5065.21|5063.98|5063.98|0
1602848100000|2020-10-16 11:35:00|5063.23|5063.23|5064.9|5064.9|5065.73|5065.73|5060.47|5060.47|0
1602848400000|2020-10-16 11:40:00|5065.59|5065.59|5063.45|5063.45|5068.52|5068.52|5062.81|5062.81|0
1602848700000|2020-10-16 11:45:00|5063.51|5063.51|5064.84|5064.84|5067.25|5067.25|5063.26|5063.26|0
1602849000000|2020-10-16 11:50:00|5064.58|5064.58|5060.61|5060.61|5065.04|5065.04|5060.61|5060.61|0
1602849300000|2020-10-16 11:55:00|5060.24|5060.24|5057.45|5057.45|5060.24|5060.24|5055.94|5055.94|0
1602849600000|2020-10-16 12:00:00|5057.58|5057.58|5057.98|5057.98|5058.12|5058.12|5055.8|5055.8|0
1602849900000|2020-10-16 12:05:00|5058.62|5058.62|5062.07|5062.07|5063.3|5063.3|5058.39|5058.39|0
1602850200000|2020-10-16 12:10:00|5062.76|5062.76|5065.68|5065.68|5066.82|5066.82|5061.63|5061.63|0
1602850500000|2020-10-16 12:15:00|5064.31|5064.31|5059.87|5059.87|5064.31|5064.31|5059.32|5059.32|0
1602850800000|2020-10-16 12:20:00|5059.18|5059.18|5063.28|5063.28|5063.28|5063.28|5057.52|5057.52|0
1602851100000|2020-10-16 12:25:00|5062.73|5062.73|5057.38|5057.38|5064.1|5064.1|5057.38|5057.38|0
1602851400000|2020-10-16 12:30:00|5058.76|5058.76|5063.54|5063.54|5063.54|5063.54|5057.38|5057.38|0
1602851700000|2020-10-16 12:35:00|5065.6|5065.6|5064.24|5064.24|5068.39|5068.39|5063.94|5063.94|0
1602852000000|2020-10-16 12:40:00|5065.62|5065.62|5065.07|5065.07|5065.62|5065.62|5062.6|5062.6|0
1602852300000|2020-10-16 12:45:00|5065.76|5065.76|5067.18|5067.18|5068.64|5068.64|5065.16|5065.16|0
1602852600000|2020-10-16 12:50:00|5066.64|5066.64|5068.69|5068.69|5070.05|5070.05|5066.26|5066.26|0
1602852900000|2020-10-16 12:55:00|5068.43|5068.43|5063.34|5063.34|5068.56|5068.56|5063.22|5063.22|0
1602853200000|2020-10-16 13:00:00|5063.11|5063.11|5070.61|5070.61|5071.85|5071.85|5061.5|5061.5|0
1602853500000|2020-10-16 13:05:00|5069.93|5069.93|5067.51|5067.51|5070.94|5070.94|5067.51|5067.51|0
1602853800000|2020-10-16 13:10:00|5067.31|5067.31|5067.57|5067.57|5068.95|5068.95|5067.31|5067.31|0
1602854100000|2020-10-16 13:15:00|5067.52|5067.52|5072.32|5072.32|5073|5073|5065.91|5065.91|0
1602854400000|2020-10-16 13:20:00|5072.54|5072.54|5069.82|5069.82|5072.54|5072.54|5069.27|5069.27|0
1602854700000|2020-10-16 13:25:00|5068.45|5068.45|5069.34|5069.34|5070.03|5070.03|5065.57|5065.57|0
1602855000000|2020-10-16 13:30:00|5070.03|5070.03|5066.29|5066.29|5071.06|5071.06|5062.87|5062.87|0
1602855300000|2020-10-16 13:35:00|5066.12|5066.12|5058.74|5058.74|5066.12|5066.12|5057.91|5057.91|0
1602855600000|2020-10-16 13:40:00|5059.08|5059.08|5061.63|5061.63|5062.28|5062.28|5057.66|5057.66|0
1602855900000|2020-10-16 13:45:00|5061.84|5061.84|5067.73|5067.73|5069.12|5069.12|5061.84|5061.84|0
1602856200000|2020-10-16 13:50:00|5068.42|5068.42|5074.96|5074.96|5074.96|5074.96|5068.17|5068.17|0
1602856500000|2020-10-16 13:55:00|5075.64|5075.64|5083.85|5083.85|5088.61|5088.61|5074.96|5074.96|0
1602856800000|2020-10-16 14:00:00|5083.56|5083.56|5085.69|5085.69|5086.11|5086.11|5081.21|5081.21|0
1602857100000|2020-10-16 14:05:00|5086.37|5086.37|5086.51|5086.51|5089.67|5089.67|5083.38|5083.38|0
1602857400000|2020-10-16 14:10:00|5085.14|5085.14|5081.26|5081.26|5085.14|5085.14|5075.83|5075.83|0
1602857700000|2020-10-16 14:15:00|5080.58|5080.58|5077.57|5077.57|5080.58|5080.58|5073.14|5073.14|0
1602858000000|2020-10-16 14:20:00|5077.78|5077.78|5077.05|5077.05|5079.56|5079.56|5073.02|5073.02|0
1602858300000|2020-10-16 14:25:00|5077.74|5077.74|5080.82|5080.82|5083.73|5083.73|5076.32|5076.32|0
1602858600000|2020-10-16 14:30:00|5080.13|5080.13|5080.95|5080.95|5082.2|5082.2|5076.21|5076.21|0
1602858900000|2020-10-16 14:35:00|5080.27|5080.27|5076.99|5076.99|5083.4|5083.4|5076.99|5076.99|0
1602859200000|2020-10-16 14:40:00|5074.93|5074.93|5069.77|5069.77|5074.93|5074.93|5068.14|5068.14|0
1602859500000|2020-10-16 14:45:00|5069.66|5069.66|5072.89|5072.89|5074.28|5074.28|5069.66|5069.66|0
1602859800000|2020-10-16 14:50:00|5072.76|5072.76|5066.63|5066.63|5072.76|5072.76|5066.63|5066.63|0
1602860100000|2020-10-16 14:55:00|5066.75|5066.75|5069.39|5069.39|5071.65|5071.65|5066.75|5066.75|0
1602860400000|2020-10-16 15:00:00|5068.7|5068.7|5062.53|5062.53|5068.7|5068.7|5061.84|5061.84|0
1602860700000|2020-10-16 15:05:00|5062.25|5062.25|5067.07|5067.07|5068.1|5068.1|5061.25|5061.25|0
1602861000000|2020-10-16 15:10:00|5067.76|5067.76|5065.96|5065.96|5068.34|5068.34|5065.68|5065.68|0
1602861300000|2020-10-16 15:15:00|5065.73|5065.73|5071.11|5071.11|5071.11|5071.11|5064.18|5064.18|0
1602861600000|2020-10-16 15:20:00|5071.23|5071.23|5075.07|5075.07|5075.07|5075.07|5069.26|5069.26|0
1602861900000|2020-10-16 15:25:00|5074.38|5074.38|5081.86|5081.86|5082.2|5082.2|5073.19|5073.19|0
1603091700000|2020-10-19 07:15:00|5117.11|5117.11|5128.21|5128.21|5128.21|5128.21|5117.11|5117.11|0
1603092000000|2020-10-19 07:20:00|5129.59|5129.59|5138.43|5138.43|5141.11|5141.11|5128.49|5128.49|0
1603092300000|2020-10-19 07:25:00|5139.12|5139.12|5138.86|5138.86|5143.45|5143.45|5137.75|5137.75|0
1603092600000|2020-10-19 07:30:00|5139|5139|5139.47|5139.47|5144.91|5144.91|5139|5139|0
1603092900000|2020-10-19 07:35:00|5139.01|5139.01|5143.84|5143.84|5143.84|5143.84|5138.46|5138.46|0
1603093200000|2020-10-19 07:40:00|5144.24|5144.24|5142.91|5142.91|5145.98|5145.98|5139.42|5139.42|0
1603093500000|2020-10-19 07:45:00|5140.65|5140.65|5141.28|5141.28|5142.31|5142.31|5139.27|5139.27|0
1603093800000|2020-10-19 07:50:00|5140.59|5140.59|5132.38|5132.38|5142.34|5142.34|5132.38|5132.38|0
1603094100000|2020-10-19 07:55:00|5131.01|5131.01|5122.84|5122.84|5133.07|5133.07|5122.84|5122.84|0
1603094400000|2020-10-19 08:00:00|5122.44|5122.44|5119.5|5119.5|5126.69|5126.69|5117.53|5117.53|0
1603094700000|2020-10-19 08:05:00|5119.63|5119.63|5117.33|5117.33|5119.63|5119.63|5117.16|5117.16|0
1603095000000|2020-10-19 08:10:00|5117.13|5117.13|5117.8|5117.8|5121.39|5121.39|5117.13|5117.13|0
1603095300000|2020-10-19 08:15:00|5119.17|5119.17|5115.41|5115.41|5119.17|5119.17|5114.39|5114.39|0
1603095600000|2020-10-19 08:20:00|5116.09|5116.09|5118.56|5118.56|5118.56|5118.56|5115.96|5115.96|0
1603095900000|2020-10-19 08:25:00|5118.44|5118.44|5113.83|5113.83|5118.44|5118.44|5113.14|5113.14|0
1603096200000|2020-10-19 08:30:00|5114.23|5114.23|5111.52|5111.52|5114.23|5114.23|5108.77|5108.77|0
1603096500000|2020-10-19 08:35:00|5112.21|5112.21|5104.22|5104.22|5113.73|5113.73|5104.22|5104.22|0
1603096800000|2020-10-19 08:40:00|5104.11|5104.11|5108.84|5108.84|5108.84|5108.84|5104.11|5104.11|0
1603097100000|2020-10-19 08:45:00|5108.67|5108.67|5105.56|5105.56|5108.67|5108.67|5105.5|5105.5|0
1603097400000|2020-10-19 08:50:00|5104.87|5104.87|5095.07|5095.07|5105.69|5105.69|5094.66|5094.66|0
1603097700000|2020-10-19 08:55:00|5094.87|5094.87|5095.76|5095.76|5095.76|5095.76|5093.55|5093.55|0
1603098000000|2020-10-19 09:00:00|5095.07|5095.07|5094.51|5094.51|5095.07|5095.07|5092.56|5092.56|0
1603098300000|2020-10-19 09:05:00|5094.74|5094.74|5093.07|5093.07|5097.24|5097.24|5091.96|5091.96|0
1603098600000|2020-10-19 09:10:00|5092.87|5092.87|5090.18|5090.18|5092.87|5092.87|5089.15|5089.15|0
1603098900000|2020-10-19 09:15:00|5089.95|5089.95|5090.64|5090.64|5091.86|5091.86|5089.95|5089.95|0
1603099200000|2020-10-19 09:20:00|5091.46|5091.46|5089.25|5089.25|5094.03|5094.03|5089.25|5089.25|0
1603099500000|2020-10-19 09:25:00|5089.12|5089.12|5087.51|5087.51|5090.9|5090.9|5087.51|5087.51|0
1603099800000|2020-10-19 09:30:00|5087.31|5087.31|5090.4|5090.4|5092.6|5092.6|5085.19|5085.19|0
1603100100000|2020-10-19 09:35:00|5090.2|5090.2|5089.11|5089.11|5090.27|5090.27|5088.9|5088.9|0
1603100400000|2020-10-19 09:40:00|5088.9|5088.9|5089.97|5089.97|5094.18|5094.18|5088.9|5088.9|0
1603100700000|2020-10-19 09:45:00|5088.59|5088.59|5086.56|5086.56|5088.59|5088.59|5085.18|5085.18|0
1603101000000|2020-10-19 09:50:00|5085.87|5085.87|5086.6|5086.6|5086.74|5086.74|5082.51|5082.51|0
1603101300000|2020-10-19 09:55:00|5085.92|5085.92|5087.95|5087.95|5087.95|5087.95|5085.92|5085.92|0
1603101600000|2020-10-19 10:00:00|5087.28|5087.28|5084.66|5084.66|5087.4|5087.4|5082.52|5082.52|0
1603101900000|2020-10-19 10:05:00|5084.53|5084.53|5083.79|5083.79|5085.52|5085.52|5083.5|5083.5|0
1603102200000|2020-10-19 10:10:00|5083.53|5083.53|5077.98|5077.98|5083.53|5083.53|5077.29|5077.29|0
1603102500000|2020-10-19 10:15:00|5078.66|5078.66|5081.15|5081.15|5081.15|5081.15|5077.58|5077.58|0
1603102800000|2020-10-19 10:20:00|5080.45|5080.45|5078.21|5078.21|5082.74|5082.74|5077.64|5077.64|0
1603103100000|2020-10-19 10:25:00|5078.48|5078.48|5077.74|5077.74|5078.48|5078.48|5073.71|5073.71|0
1603103400000|2020-10-19 10:30:00|5077.63|5077.63|5078.94|5078.94|5078.94|5078.94|5076.06|5076.06|0
1603103700000|2020-10-19 10:35:00|5078.42|5078.42|5078.27|5078.27|5079|5079|5077.3|5077.3|0
1603104000000|2020-10-19 10:40:00|5078.51|5078.51|5080.51|5080.51|5082.06|5082.06|5078.51|5078.51|0
1603104300000|2020-10-19 10:45:00|5078.45|5078.45|5077.8|5077.8|5078.45|5078.45|5076.59|5076.59|0
1603104600000|2020-10-19 10:50:00|5077.11|5077.11|5074.18|5074.18|5077.11|5077.11|5072.9|5072.9|0
1603104900000|2020-10-19 10:55:00|5074.65|5074.65|5078.8|5078.8|5078.8|5078.8|5073.15|5073.15|0
1603105200000|2020-10-19 11:00:00|5078.67|5078.67|5081.37|5081.37|5081.37|5081.37|5077.29|5077.29|0
1603105500000|2020-10-19 11:05:00|5080.68|5080.68|5077.88|5077.88|5082.47|5082.47|5077.88|5077.88|0
1603105800000|2020-10-19 11:10:00|5076.51|5076.51|5071.68|5071.68|5076.51|5076.51|5069.49|5069.49|0
1603106100000|2020-10-19 11:15:00|5071.95|5071.95|5072.67|5072.67|5074.05|5074.05|5071.72|5071.72|0
1603106400000|2020-10-19 11:20:00|5071.98|5071.98|5074.82|5074.82|5074.82|5074.82|5071.98|5071.98|0
1603106700000|2020-10-19 11:25:00|5074.95|5074.95|5072.01|5072.01|5074.95|5074.95|5072.01|5072.01|0
1603107000000|2020-10-19 11:30:00|5071.32|5071.32|5070.47|5070.47|5071.32|5071.32|5067.73|5067.73|0
1603107300000|2020-10-19 11:35:00|5071.15|5071.15|5073.1|5073.1|5073.1|5073.1|5069.78|5069.78|0
1603107600000|2020-10-19 11:40:00|5073.23|5073.23|5072.43|5072.43|5073.23|5073.23|5070.8|5070.8|0
1603107900000|2020-10-19 11:45:00|5071.74|5071.74|5072.01|5072.01|5072.01|5072.01|5071.19|5071.19|0
1603108200000|2020-10-19 11:50:00|5072.22|5072.22|5071.2|5071.2|5073.74|5073.74|5071.2|5071.2|0
1603108500000|2020-10-19 11:55:00|5071.09|5071.09|5069.25|5069.25|5071.46|5071.46|5069.25|5069.25|0
1603108800000|2020-10-19 12:00:00|5068.57|5068.57|5067.42|5067.42|5070.69|5070.69|5067.42|5067.42|0
1603109100000|2020-10-19 12:05:00|5067.16|5067.16|5065.59|5065.59|5067.16|5067.16|5063.39|5063.39|0
1603109400000|2020-10-19 12:10:00|5066.41|5066.41|5073.71|5073.71|5075.08|5075.08|5066.41|5066.41|0
1603109700000|2020-10-19 12:15:00|5074.4|5074.4|5074.89|5074.89|5076.04|5076.04|5074.4|5074.4|0
1603110000000|2020-10-19 12:20:00|5075.18|5075.18|5077.92|5077.92|5077.92|5077.92|5074.97|5074.97|0
1603110300000|2020-10-19 12:25:00|5078.16|5078.16|5074|5074|5081.6|5081.6|5074|5074|0
1603110600000|2020-10-19 12:30:00|5074.21|5074.21|5070.12|5070.12|5074.44|5074.44|5070.12|5070.12|0
1603110900000|2020-10-19 12:35:00|5069.88|5069.88|5068.19|5068.19|5069.88|5069.88|5068.19|5068.19|0
1603111200000|2020-10-19 12:40:00|5068.13|5068.13|5061.06|5061.06|5068.13|5068.13|5060.74|5060.74|0
1603111500000|2020-10-19 12:45:00|5060.37|5060.37|5062.78|5062.78|5063.47|5063.47|5059.59|5059.59|0
1603111800000|2020-10-19 12:50:00|5062.38|5062.38|5063.04|5063.04|5063.47|5063.47|5061.99|5061.99|0
1603112100000|2020-10-19 12:55:00|5063.73|5063.73|5058.35|5058.35|5064.87|5064.87|5057.22|5057.22|0
1603112400000|2020-10-19 13:00:00|5058.48|5058.48|5057.96|5057.96|5060.2|5060.2|5055.18|5055.18|0
1603112700000|2020-10-19 13:05:00|5058.64|5058.64|5056.86|5056.86|5059.33|5059.33|5056.74|5056.74|0
1603113000000|2020-10-19 13:10:00|5056.59|5056.59|5051.58|5051.58|5056.59|5056.59|5051.58|5051.58|0
1603113300000|2020-10-19 13:15:00|5052.27|5052.27|5059.27|5059.27|5060.85|5060.85|5052.27|5052.27|0
1603113600000|2020-10-19 13:20:00|5057.76|5057.76|5057.3|5057.3|5057.76|5057.76|5056.16|5056.16|0
1603113900000|2020-10-19 13:25:00|5057.43|5057.43|5055.35|5055.35|5057.43|5057.43|5053.76|5053.76|0
1603114200000|2020-10-19 13:30:00|5056.04|5056.04|5059.3|5059.3|5062.02|5062.02|5054.67|5054.67|0
1603114500000|2020-10-19 13:35:00|5059.17|5059.17|5048.38|5048.38|5059.17|5059.17|5048.38|5048.38|0
1603114800000|2020-10-19 13:40:00|5047.97|5047.97|5034.2|5034.2|5049.86|5049.86|5034.2|5034.2|0
1603115100000|2020-10-19 13:45:00|5034|5034|5018.98|5018.98|5034|5034|5017.81|5017.81|0
1603115400000|2020-10-19 13:50:00|5018.29|5018.29|5020.41|5020.41|5025.02|5025.02|5018.29|5018.29|0
1603115700000|2020-10-19 13:55:00|5019.73|5019.73|5021.58|5021.58|5022.06|5022.06|5018.43|5018.43|0
1603116000000|2020-10-19 14:00:00|5022.95|5022.95|5029.8|5029.8|5029.8|5029.8|5022.95|5022.95|0
1603116300000|2020-10-19 14:05:00|5029.75|5029.75|5026.12|5026.12|5032.56|5032.56|5026.12|5026.12|0
1603116600000|2020-10-19 14:10:00|5025.89|5025.89|5026.56|5026.56|5027.13|5027.13|5022.79|5022.79|0
1603116900000|2020-10-19 14:15:00|5027.25|5027.25|5029.52|5029.52|5029.9|5029.9|5026.56|5026.56|0
1603117200000|2020-10-19 14:20:00|5029.39|5029.39|5031.18|5031.18|5032.08|5032.08|5029.39|5029.39|0
1603117500000|2020-10-19 14:25:00|5031.87|5031.87|5043.38|5043.38|5043.38|5043.38|5031.87|5031.87|0
1603117800000|2020-10-19 14:30:00|5044.06|5044.06|5044.99|5044.99|5045.93|5045.93|5042.77|5042.77|0
1603118100000|2020-10-19 14:35:00|5044.31|5044.31|5050.35|5050.35|5051.04|5051.04|5043.83|5043.83|0
1603118400000|2020-10-19 14:40:00|5050.41|5050.41|5047.52|5047.52|5053.8|5053.8|5047.52|5047.52|0
1603118700000|2020-10-19 14:45:00|5046.14|5046.14|5037.87|5037.87|5046.77|5046.77|5035.87|5035.87|0
1603119000000|2020-10-19 14:50:00|5038.56|5038.56|5030.93|5030.93|5039.59|5039.59|5030.25|5030.25|0
1603119300000|2020-10-19 14:55:00|5030.73|5030.73|5035.34|5035.34|5036.75|5036.75|5030.63|5030.63|0
1603119600000|2020-10-19 15:00:00|5035.51|5035.51|5041.73|5041.73|5041.73|5041.73|5035.51|5035.51|0
1603119900000|2020-10-19 15:05:00|5041.96|5041.96|5039.6|5039.6|5043.54|5043.54|5037.15|5037.15|0
1603120200000|2020-10-19 15:10:00|5040.29|5040.29|5042.6|5042.6|5042.6|5042.6|5037.58|5037.58|0
1603120500000|2020-10-19 15:15:00|5041.92|5041.92|5044.65|5044.65|5045.57|5045.57|5041.48|5041.48|0
1603120800000|2020-10-19 15:20:00|5044.25|5044.25|5033.68|5033.68|5044.25|5044.25|5033.68|5033.68|0
1603121100000|2020-10-19 15:25:00|5033.25|5033.25|5034.64|5034.64|5036.57|5036.57|5031.94|5031.94|0
1603178100000|2020-10-20 07:15:00|5034.11|5034.11|5031.31|5031.31|5035.62|5035.62|5028.48|5028.48|0
1603178400000|2020-10-20 07:20:00|5034.06|5034.06|5040.86|5040.86|5041.76|5041.76|5033.29|5033.29|0
1603178700000|2020-10-20 07:25:00|5040.17|5040.17|5053.91|5053.91|5053.91|5053.91|5039.77|5039.77|0
1603179000000|2020-10-20 07:30:00|5055.29|5055.29|5048.79|5048.79|5059.39|5059.39|5048.79|5048.79|0
1603179300000|2020-10-20 07:35:00|5048.1|5048.1|5052.2|5052.2|5053.01|5053.01|5046.06|5046.06|0
1603179600000|2020-10-20 07:40:00|5052.07|5052.07|5066.41|5066.41|5066.41|5066.41|5050.23|5050.23|0
1603179900000|2020-10-20 07:45:00|5067.09|5067.09|5070.53|5070.53|5070.53|5070.53|5064.48|5064.48|0
1603180200000|2020-10-20 07:50:00|5069.84|5069.84|5068.13|5068.13|5071.87|5071.87|5066.61|5066.61|0
1603180500000|2020-10-20 07:55:00|5067.66|5067.66|5055.86|5055.86|5067.66|5067.66|5055.59|5055.59|0
1603180800000|2020-10-20 08:00:00|5055.17|5055.17|5064.89|5064.89|5065.15|5065.15|5053.34|5053.34|0
1603181100000|2020-10-20 08:05:00|5063.51|5063.51|5055.91|5055.91|5065.52|5065.52|5053.85|5053.85|0
1603181400000|2020-10-20 08:10:00|5055.68|5055.68|5056.06|5056.06|5063.04|5063.04|5055.68|5055.68|0
1603181700000|2020-10-20 08:15:00|5056.12|5056.12|5053.03|5053.03|5057.48|5057.48|5051.14|5051.14|0
1603182000000|2020-10-20 08:20:00|5053.63|5053.63|5061.74|5061.74|5062.01|5062.01|5053.63|5053.63|0
1603182300000|2020-10-20 08:25:00|5062.43|5062.43|5064.46|5064.46|5065.83|5065.83|5059.37|5059.37|0
1603182600000|2020-10-20 08:30:00|5063.08|5063.08|5066.27|5066.27|5066.27|5066.27|5063.08|5063.08|0
1603182900000|2020-10-20 08:35:00|5065.58|5065.58|5062|5062|5067.49|5067.49|5062|5062|0
1603183200000|2020-10-20 08:40:00|5061.76|5061.76|5060.23|5060.23|5061.76|5061.76|5059.2|5059.2|0
1603183500000|2020-10-20 08:45:00|5060.46|5060.46|5056.19|5056.19|5060.46|5060.46|5055.71|5055.71|0
1603183800000|2020-10-20 08:50:00|5056.4|5056.4|5050.45|5050.45|5056.5|5056.5|5050.45|5050.45|0
1603184100000|2020-10-20 08:55:00|5050.32|5050.32|5052.5|5052.5|5053.34|5053.34|5050.32|5050.32|0
1603184400000|2020-10-20 09:00:00|5052.37|5052.37|5052.61|5052.61|5053.53|5053.53|5049.6|5049.6|0
1603184700000|2020-10-20 09:05:00|5052.84|5052.84|5050.92|5050.92|5053.47|5053.47|5050.69|5050.69|0
1603185000000|2020-10-20 09:10:00|5050.45|5050.45|5047.92|5047.92|5051.52|5051.52|5046.49|5046.49|0
1603185300000|2020-10-20 09:15:00|5048.6|5048.6|5051.47|5051.47|5052.27|5052.27|5048.6|5048.6|0
1603185600000|2020-10-20 09:20:00|5051.24|5051.24|5052.97|5052.97|5053.82|5053.82|5050.1|5050.1|0
1603185900000|2020-10-20 09:25:00|5052.7|5052.7|5046.97|5046.97|5052.84|5052.84|5045.78|5045.78|0
1603186200000|2020-10-20 09:30:00|5046.73|5046.73|5049.12|5049.12|5049.29|5049.29|5045.86|5045.86|0
1603186500000|2020-10-20 09:35:00|5049.8|5049.8|5040.28|5040.28|5049.8|5049.8|5039.8|5039.8|0
1603186800000|2020-10-20 09:40:00|5040.22|5040.22|5044.27|5044.27|5044.83|5044.83|5038.79|5038.79|0
1603187100000|2020-10-20 09:45:00|5044.96|5044.96|5048.22|5048.22|5049.65|5049.65|5044.96|5044.96|0
1603187400000|2020-10-20 09:50:00|5050.29|5050.29|5048.8|5048.8|5051.45|5051.45|5048.74|5048.74|0
1603187700000|2020-10-20 09:55:00|5047.42|5047.42|5044.89|5044.89|5047.42|5047.42|5043.93|5043.93|0
1603188000000|2020-10-20 10:00:00|5045.58|5045.58|5041.68|5041.68|5048.31|5048.31|5041.68|5041.68|0
1603188300000|2020-10-20 10:05:00|5040.99|5040.99|5050.02|5050.02|5050.02|5050.02|5038.91|5038.91|0
1603188600000|2020-10-20 10:10:00|5049.89|5049.89|5045.9|5045.9|5049.89|5049.89|5045.21|5045.21|0
1603188900000|2020-10-20 10:15:00|5046.59|5046.59|5048.56|5048.56|5048.56|5048.56|5046.31|5046.31|0
1603189200000|2020-10-20 10:20:00|5048.62|5048.62|5058.05|5058.05|5059.86|5059.86|5048.62|5048.62|0
1603189500000|2020-10-20 10:25:00|5059.43|5059.43|5061.1|5061.1|5061.1|5061.1|5059.01|5059.01|0
1603189800000|2020-10-20 10:30:00|5062.47|5062.47|5064.61|5064.61|5066.92|5066.92|5062.47|5062.47|0
1603190100000|2020-10-20 10:35:00|5063.92|5063.92|5060.13|5060.13|5064.61|5064.61|5057.08|5057.08|0
1603190400000|2020-10-20 10:40:00|5060.27|5060.27|5064.09|5064.09|5064.14|5064.14|5060.27|5060.27|0
1603190700000|2020-10-20 10:45:00|5064.32|5064.32|5070.16|5070.16|5070.45|5070.45|5064.32|5064.32|0
1603191000000|2020-10-20 10:50:00|5071.53|5071.53|5074.56|5074.56|5076.48|5076.48|5071.53|5071.53|0
1603191300000|2020-10-20 10:55:00|5074.45|5074.45|5074.76|5074.76|5076.38|5076.38|5074.45|5074.45|0
1603191600000|2020-10-20 11:00:00|5074.41|5074.41|5076.03|5076.03|5076.17|5076.17|5071.53|5071.53|0
1603191900000|2020-10-20 11:05:00|5075.9|5075.9|5072.13|5072.13|5075.9|5075.9|5072.13|5072.13|0
1603192200000|2020-10-20 11:10:00|5072.53|5072.53|5067.49|5067.49|5072.53|5072.53|5067.49|5067.49|0
1603192500000|2020-10-20 11:15:00|5067.07|5067.07|5064.99|5064.99|5067.3|5067.3|5064.99|5064.99|0
1603192800000|2020-10-20 11:20:00|5064.52|5064.52|5059.06|5059.06|5065.31|5065.31|5057.42|5057.42|0
1603193100000|2020-10-20 11:25:00|5059.27|5059.27|5059.02|5059.02|5060.91|5060.91|5058.47|5058.47|0
1603193400000|2020-10-20 11:30:00|5058.82|5058.82|5059.45|5059.45|5059.45|5059.45|5057.79|5057.79|0
1603193700000|2020-10-20 11:35:00|5058.08|5058.08|5055.35|5055.35|5059.01|5059.01|5054.66|5054.66|0
1603194000000|2020-10-20 11:40:00|5056.74|5056.74|5059.35|5059.35|5063.96|5063.96|5056.74|5056.74|0
1603194300000|2020-10-20 11:45:00|5060.04|5060.04|5052.5|5052.5|5060.26|5060.26|5050.59|5050.59|0
1603194600000|2020-10-20 11:50:00|5052.87|5052.87|5053.7|5053.7|5053.7|5053.7|5049.89|5049.89|0
1603194900000|2020-10-20 11:55:00|5053.01|5053.01|5053.87|5053.87|5054.76|5054.76|5052.45|5052.45|0
1603195200000|2020-10-20 12:00:00|5054.56|5054.56|5052.11|5052.11|5054.56|5054.56|5051.37|5051.37|0
1603195500000|2020-10-20 12:05:00|5052.24|5052.24|5048.61|5048.61|5052.24|5052.24|5046.55|5046.55|0
1603195800000|2020-10-20 12:10:00|5047.23|5047.23|5040.39|5040.39|5047.34|5047.34|5040.39|5040.39|0
1603196100000|2020-10-20 12:15:00|5040.45|5040.45|5038.52|5038.52|5040.45|5040.45|5036.32|5036.32|0
1603196400000|2020-10-20 12:20:00|5038.25|5038.25|5031.27|5031.27|5038.48|5038.48|5031.27|5031.27|0
1603196700000|2020-10-20 12:25:00|5031.95|5031.95|5031.32|5031.32|5031.95|5031.95|5029.81|5029.81|0
1603197000000|2020-10-20 12:30:00|5031.89|5031.89|5040.43|5040.43|5040.43|5040.43|5031.89|5031.89|0
1603197300000|2020-10-20 12:35:00|5040.6|5040.6|5040.17|5040.17|5041.31|5041.31|5036.14|5036.14|0
1603197600000|2020-10-20 12:40:00|5040.3|5040.3|5041.95|5041.95|5042.52|5042.52|5040.17|5040.17|0
1603197900000|2020-10-20 12:45:00|5041.47|5041.47|5044.92|5044.92|5044.92|5044.92|5041.47|5041.47|0
1603198200000|2020-10-20 12:50:00|5044.8|5044.8|5051.52|5051.52|5051.52|5051.52|5044.5|5044.5|0
1603198500000|2020-10-20 12:55:00|5051.64|5051.64|5052.97|5052.97|5053.54|5053.54|5049.16|5049.16|0
1603198800000|2020-10-20 13:00:00|5052.86|5052.86|5049.08|5049.08|5054.4|5054.4|5048.91|5048.91|0
1603199100000|2020-10-20 13:05:00|5049.02|5049.02|5054.85|5054.85|5054.85|5054.85|5048.07|5048.07|0
1603199400000|2020-10-20 13:10:00|5056.91|5056.91|5050.87|5050.87|5056.91|5056.91|5050.81|5050.81|0
1603199700000|2020-10-20 13:15:00|5050.64|5050.64|5052.64|5052.64|5052.64|5052.64|5048.37|5048.37|0
1603200000000|2020-10-20 13:20:00|5052.87|5052.87|5054.78|5054.78|5055.6|5055.6|5052.87|5052.87|0
1603200300000|2020-10-20 13:25:00|5054.09|5054.09|5054.21|5054.21|5056.25|5056.25|5053.99|5053.99|0
1603200600000|2020-10-20 13:30:00|5054.09|5054.09|5047.26|5047.26|5056.41|5056.41|5047.26|5047.26|0
1603200900000|2020-10-20 13:35:00|5047.95|5047.95|5046.65|5046.65|5048.12|5048.12|5043.17|5043.17|0
1603201200000|2020-10-20 13:40:00|5046.25|5046.25|5048.85|5048.85|5051.77|5051.77|5046.05|5046.05|0
1603201500000|2020-10-20 13:45:00|5049.54|5049.54|5039.84|5039.84|5049.88|5049.88|5039.68|5039.68|0
1603201800000|2020-10-20 13:50:00|5039.15|5039.15|5042.62|5042.62|5043.37|5043.37|5036.23|5036.23|0
1603202100000|2020-10-20 13:55:00|5042.76|5042.76|5044.52|5044.52|5048.47|5048.47|5042.62|5042.62|0
1603202400000|2020-10-20 14:00:00|5044.77|5044.77|5046.5|5046.5|5050.67|5050.67|5044.17|5044.17|0
1603202700000|2020-10-20 14:05:00|5046.56|5046.56|5050|5050|5053.38|5053.38|5046.56|5046.56|0
1603203000000|2020-10-20 14:10:00|5050.05|5050.05|5051.99|5051.99|5053.2|5053.2|5050|5050|0
1603203300000|2020-10-20 14:15:00|5051.74|5051.74|5049.88|5049.88|5056.32|5056.32|5049.88|5049.88|0
1603203600000|2020-10-20 14:20:00|5049.64|5049.64|5047.77|5047.77|5049.95|5049.95|5045.82|5045.82|0
1603203900000|2020-10-20 14:25:00|5047.97|5047.97|5051.61|5051.61|5054.03|5054.03|5047.97|5047.97|0
1603204200000|2020-10-20 14:30:00|5051.78|5051.78|5050.73|5050.73|5052.04|5052.04|5049.25|5049.25|0
1603204500000|2020-10-20 14:35:00|5050.67|5050.67|5056.84|5056.84|5057.76|5057.76|5050.67|5050.67|0
1603204800000|2020-10-20 14:40:00|5057.53|5057.53|5060.07|5060.07|5060.53|5060.53|5057.51|5057.51|0
1603205100000|2020-10-20 14:45:00|5060.21|5060.21|5060.04|5060.04|5063.99|5063.99|5059.75|5059.75|0
1603205400000|2020-10-20 14:50:00|5059.91|5059.91|5058.06|5058.06|5061.24|5061.24|5057.95|5057.95|0
1603205700000|2020-10-20 14:55:00|5057.95|5057.95|5052.98|5052.98|5059.32|5059.32|5052.98|5052.98|0
1603206000000|2020-10-20 15:00:00|5052.81|5052.81|5047.06|5047.06|5054.11|5054.11|5043.59|5043.59|0
1603206300000|2020-10-20 15:05:00|5047.2|5047.2|5041.26|5041.26|5047.2|5047.2|5040.63|5040.63|0
1603206600000|2020-10-20 15:10:00|5041.12|5041.12|5038.25|5038.25|5041.12|5041.12|5038.19|5038.19|0
1603206900000|2020-10-20 15:15:00|5038.12|5038.12|5041.15|5041.15|5043.74|5043.74|5037.95|5037.95|0
1603207200000|2020-10-20 15:20:00|5040.46|5040.46|5040.09|5040.09|5041.5|5041.5|5039.02|5039.02|0
1603207500000|2020-10-20 15:25:00|5040.17|5040.17|5043.37|5043.37|5045.98|5045.98|5040.17|5040.17|0
1603264500000|2020-10-21 07:15:00|5033.87|5033.87|5033.11|5033.11|5033.87|5033.87|5025.34|5025.34|0
1603264800000|2020-10-21 07:20:00|5032.42|5032.42|5025.49|5025.49|5032.42|5032.42|5023.43|5023.43|0
1603265100000|2020-10-21 07:25:00|5024.12|5024.12|5018.6|5018.6|5024.12|5024.12|5018.6|5018.6|0
1603265400000|2020-10-21 07:30:00|5017.67|5017.67|5027.86|5027.86|5028.12|5028.12|5013.99|5013.99|0
1603265700000|2020-10-21 07:35:00|5027.59|5027.59|5028.35|5028.35|5029.9|5029.9|5026.3|5026.3|0
1603266000000|2020-10-21 07:40:00|5026.98|5026.98|5029.5|5029.5|5029.5|5029.5|5023.27|5023.27|0
1603266300000|2020-10-21 07:45:00|5028.13|5028.13|5022.47|5022.47|5028.13|5028.13|5019.08|5019.08|0
1603266600000|2020-10-21 07:50:00|5022.53|5022.53|5022.68|5022.68|5022.68|5022.68|5019.63|5019.63|0
1603266900000|2020-10-21 07:55:00|5021.99|5021.99|5018.06|5018.06|5023.42|5023.42|5018.06|5018.06|0
1603267200000|2020-10-21 08:00:00|5017.82|5017.82|5013.15|5013.15|5020.24|5020.24|5012.03|5012.03|0
1603267500000|2020-10-21 08:05:00|5011.09|5011.09|5011.63|5011.63|5013.25|5013.25|5007.8|5007.8|0
1603267800000|2020-10-21 08:10:00|5011.23|5011.23|5016.04|5016.04|5016.24|5016.24|5011.02|5011.02|0
1603268100000|2020-10-21 08:15:00|5014.05|5014.05|5010.58|5010.58|5014.05|5014.05|5009.23|5009.23|0
1603268400000|2020-10-21 08:20:00|5011.27|5011.27|5011.16|5011.16|5013.31|5013.31|5009.78|5009.78|0
1603268700000|2020-10-21 08:25:00|5010.95|5010.95|5012.45|5012.45|5013.68|5013.68|5008.33|5008.33|0
1603269000000|2020-10-21 08:30:00|5011.49|5011.49|5010.96|5010.96|5011.76|5011.76|5005.15|5005.15|0
1603269300000|2020-10-21 08:35:00|5013.02|5013.02|5006.78|5006.78|5013.02|5013.02|5006.78|5006.78|0
1603269600000|2020-10-21 08:40:00|5006.65|5006.65|4999.97|4999.97|5006.65|5006.65|4996.53|4996.53|0
1603269900000|2020-10-21 08:45:00|4998.46|4998.46|5000|5000|5000|5000|4996.51|4996.51|0
1603270200000|2020-10-21 08:50:00|5000.4|5000.4|5005.07|5005.07|5005.07|5005.07|5000.4|5000.4|0
1603270500000|2020-10-21 08:55:00|5005.76|5005.76|5001.86|5001.86|5006.25|5006.25|5001.67|5001.67|0
1603270800000|2020-10-21 09:00:00|5001.74|5001.74|5006.41|5006.41|5007.27|5007.27|4999.03|4999.03|0
1603271100000|2020-10-21 09:05:00|5006.15|5006.15|5012.9|5012.9|5012.9|5012.9|5004.48|5004.48|0
1603271400000|2020-10-21 09:10:00|5012.77|5012.77|5014.38|5014.38|5014.38|5014.38|5011.24|5011.24|0
1603271700000|2020-10-21 09:15:00|5013.69|5013.69|5015.74|5015.74|5015.74|5015.74|5011.47|5011.47|0
1603272000000|2020-10-21 09:20:00|5015.05|5015.05|5024.96|5024.96|5027.14|5027.14|5014.28|5014.28|0
1603272300000|2020-10-21 09:25:00|5025.66|5025.66|5023.73|5023.73|5027.55|5027.55|5023.73|5023.73|0
1603272600000|2020-10-21 09:30:00|5023.05|5023.05|5021.48|5021.48|5023.18|5023.18|5018.9|5018.9|0
1603272900000|2020-10-21 09:35:00|5021.21|5021.21|5029.92|5029.92|5030.61|5030.61|5021.21|5021.21|0
1603273200000|2020-10-21 09:40:00|5029.98|5029.98|5034.91|5034.91|5035.6|5035.6|5029.98|5029.98|0
1603273500000|2020-10-21 09:45:00|5034.71|5034.71|5028.72|5028.72|5034.98|5034.98|5028.72|5028.72|0
1603273800000|2020-10-21 09:50:00|5028.66|5028.66|5028.45|5028.45|5029.1|5029.1|5026.64|5026.64|0
1603274100000|2020-10-21 09:55:00|5029.14|5029.14|5026.99|5026.99|5029.14|5029.14|5026.99|5026.99|0
1603274400000|2020-10-21 10:00:00|5027.68|5027.68|5023.78|5023.78|5027.89|5027.89|5023.17|5023.17|0
1603274700000|2020-10-21 10:05:00|5024.34|5024.34|5023.42|5023.42|5027.81|5027.81|5023.42|5023.42|0
1603275000000|2020-10-21 10:10:00|5022.96|5022.96|5025.56|5025.56|5027.57|5027.57|5022.72|5022.72|0
1603275300000|2020-10-21 10:15:00|5025.16|5025.16|5021.01|5021.01|5026.54|5026.54|5020.32|5020.32|0
1603275600000|2020-10-21 10:20:00|5021.64|5021.64|5027.88|5027.88|5027.88|5027.88|5021.64|5021.64|0
1603275900000|2020-10-21 10:25:00|5029.26|5029.26|5032.72|5032.72|5032.72|5032.72|5029.14|5029.14|0
1603276200000|2020-10-21 10:30:00|5033.41|5033.41|5027.71|5027.71|5033.41|5033.41|5025.84|5025.84|0
1603276500000|2020-10-21 10:35:00|5027.92|5027.92|5029.96|5029.96|5032.98|5032.98|5027.92|5027.92|0
1603276800000|2020-10-21 10:40:00|5029.73|5029.73|5028.69|5028.69|5030.39|5030.39|5028.61|5028.61|0
1603277100000|2020-10-21 10:45:00|5028.16|5028.16|5029.46|5029.46|5030.72|5030.72|5024.73|5024.73|0
1603277400000|2020-10-21 10:50:00|5029.86|5029.86|5023.74|5023.74|5032.39|5032.39|5023.74|5023.74|0
1603277700000|2020-10-21 10:55:00|5023.04|5023.04|5024.74|5024.74|5026.38|5026.38|5022.37|5022.37|0
1603278000000|2020-10-21 11:00:00|5024.51|5024.51|5024.12|5024.12|5025.07|5025.07|5021.45|5021.45|0
1603278300000|2020-10-21 11:05:00|5025.49|5025.49|5028.99|5028.99|5029.03|5029.03|5025.49|5025.49|0
1603278600000|2020-10-21 11:10:00|5028.86|5028.86|5026.94|5026.94|5029.12|5029.12|5026.94|5026.94|0
1603278900000|2020-10-21 11:15:00|5026.73|5026.73|5030.46|5030.46|5030.46|5030.46|5023.25|5023.25|0
1603279200000|2020-10-21 11:20:00|5030.69|5030.69|5027.99|5027.99|5031.32|5031.32|5027.88|5027.88|0
1603279500000|2020-10-21 11:25:00|5028.68|5028.68|5026.14|5026.14|5028.99|5028.99|5026.14|5026.14|0
1603279800000|2020-10-21 11:30:00|5025.91|5025.91|5030.72|5030.72|5030.72|5030.72|5025.6|5025.6|0
1603280100000|2020-10-21 11:35:00|5030.93|5030.93|5029.48|5029.48|5030.93|5030.93|5028.52|5028.52|0
1603280400000|2020-10-21 11:40:00|5029.68|5029.68|5026.69|5026.69|5031.7|5031.7|5025.87|5025.87|0
1603280700000|2020-10-21 11:45:00|5026|5026|5026.28|5026.28|5028.52|5028.52|5025.59|5025.59|0
1603281000000|2020-10-21 11:50:00|5026.22|5026.22|5025.43|5025.43|5027.6|5027.6|5025.24|5025.24|0
1603281300000|2020-10-21 11:55:00|5024.74|5024.74|5024.58|5024.58|5025.18|5025.18|5023.15|5023.15|0
1603281600000|2020-10-21 12:00:00|5024.63|5024.63|5027.61|5027.61|5027.77|5027.77|5024.63|5024.63|0
1603281900000|2020-10-21 12:05:00|5027.34|5027.34|5024.76|5024.76|5027.61|5027.61|5024.21|5024.21|0
1603282200000|2020-10-21 12:10:00|5024.07|5024.07|5021.69|5021.69|5024.53|5024.53|5021.44|5021.44|0
1603282500000|2020-10-21 12:15:00|5022.37|5022.37|5022.25|5022.25|5022.61|5022.61|5021.74|5021.74|0
1603282800000|2020-10-21 12:20:00|5022.94|5022.94|5022.71|5022.71|5026.07|5026.07|5022.17|5022.17|0
1603283100000|2020-10-21 12:25:00|5022.02|5022.02|5019.93|5019.93|5022.93|5022.93|5019.82|5019.82|0
1603283400000|2020-10-21 12:30:00|5020.14|5020.14|5018.8|5018.8|5021.09|5021.09|5018.13|5018.13|0
1603283700000|2020-10-21 12:35:00|5017.86|5017.86|5025.05|5025.05|5025.19|5025.19|5017.86|5017.86|0
1603284000000|2020-10-21 12:40:00|5024.37|5024.37|5021.13|5021.13|5024.37|5024.37|5021.13|5021.13|0
1603284300000|2020-10-21 12:45:00|5021.37|5021.37|5023.6|5023.6|5023.71|5023.71|5021.37|5021.37|0
1603284600000|2020-10-21 12:50:00|5022.22|5022.22|5022.72|5022.72|5024.64|5024.64|5022.22|5022.22|0
1603284900000|2020-10-21 12:55:00|5022.78|5022.78|5019.4|5019.4|5023.66|5023.66|5019.35|5019.35|0
1603285200000|2020-10-21 13:00:00|5019|5019|5013.65|5013.65|5019|5019|5013.59|5013.59|0
1603285500000|2020-10-21 13:05:00|5012.96|5012.96|5013.45|5013.45|5013.45|5013.45|5011.74|5011.74|0
1603285800000|2020-10-21 13:10:00|5013.36|5013.36|5013.77|5013.77|5014.23|5014.23|5011.66|5011.66|0
1603286100000|2020-10-21 13:15:00|5014|5014|5013.87|5013.87|5014.75|5014.75|5013.48|5013.48|0
1603286400000|2020-10-21 13:20:00|5013.76|5013.76|5014.97|5014.97|5014.97|5014.97|5009.95|5009.95|0
1603286700000|2020-10-21 13:25:00|5015.2|5015.2|5021.79|5021.79|5021.79|5021.79|5015.2|5015.2|0
1603287000000|2020-10-21 13:30:00|5020.42|5020.42|5017.95|5017.95|5021.85|5021.85|5016.94|5016.94|0
1603287300000|2020-10-21 13:35:00|5017.26|5017.26|5015.55|5015.55|5018.11|5018.11|5014.7|5014.7|0
1603287600000|2020-10-21 13:40:00|5015.73|5015.73|5023.69|5023.69|5023.92|5023.92|5015.73|5015.73|0
1603287900000|2020-10-21 13:45:00|5024.38|5024.38|5023.15|5023.15|5026.47|5026.47|5021.14|5021.14|0
1603288200000|2020-10-21 13:50:00|5024.53|5024.53|5025.94|5025.94|5029.42|5029.42|5024.53|5024.53|0
1603288500000|2020-10-21 13:55:00|5025.8|5025.8|5023.55|5023.55|5026.54|5026.54|5021.08|5021.08|0
1603288800000|2020-10-21 14:00:00|5023.49|5023.49|5017.14|5017.14|5023.49|5023.49|5016.45|5016.45|0
1603289100000|2020-10-21 14:05:00|5018|5018|5021.12|5021.12|5021.12|5021.12|5013.77|5013.77|0
1603289400000|2020-10-21 14:10:00|5020.43|5020.43|5017.85|5017.85|5020.43|5020.43|5015.15|5015.15|0
1603289700000|2020-10-21 14:15:00|5017.79|5017.79|5015.54|5015.54|5017.79|5017.79|5011.61|5011.61|0
1603290000000|2020-10-21 14:20:00|5016.23|5016.23|5022.15|5022.15|5022.15|5022.15|5016.23|5016.23|0
1603290300000|2020-10-21 14:25:00|5022.84|5022.84|5019.65|5019.65|5024.35|5024.35|5018.61|5018.61|0
1603290600000|2020-10-21 14:30:00|5020.33|5020.33|5022.32|5022.32|5022.74|5022.74|5019.65|5019.65|0
1603290900000|2020-10-21 14:35:00|5022.11|5022.11|5022.16|5022.16|5022.25|5022.25|5017.78|5017.78|0
1603291200000|2020-10-21 14:40:00|5022.85|5022.85|5026.07|5026.07|5026.13|5026.13|5022.66|5022.66|0
1603291500000|2020-10-21 14:45:00|5026.19|5026.19|5018.16|5018.16|5026.19|5026.19|5017.99|5017.99|0
1603291800000|2020-10-21 14:50:00|5017.69|5017.69|5019.39|5019.39|5019.39|5019.39|5015.93|5015.93|0
1603292100000|2020-10-21 14:55:00|5019.33|5019.33|5017.42|5017.42|5020.49|5020.49|5016.47|5016.47|0
1603292400000|2020-10-21 15:00:00|5018.11|5018.11|5016.83|5016.83|5018.25|5018.25|5013.81|5013.81|0
1603292700000|2020-10-21 15:05:00|5015.45|5015.45|5018.62|5018.62|5020.89|5020.89|5015.45|5015.45|0
1603293000000|2020-10-21 15:10:00|5018.49|5018.49|5019.57|5019.57|5020.45|5020.45|5016.86|5016.86|0
1603293300000|2020-10-21 15:15:00|5019.36|5019.36|5020.73|5020.73|5021.13|5021.13|5012.9|5012.9|0
1603293600000|2020-10-21 15:20:00|5020.59|5020.59|5013.57|5013.57|5020.59|5020.59|5011.75|5011.75|0
1603293900000|2020-10-21 15:25:00|5013.8|5013.8|5015.9|5015.9|5015.9|5015.9|5009.59|5009.59|0
1603350900000|2020-10-22 07:15:00|4954|4954|4958.26|4958.26|4969.92|4969.92|4951.37|4951.37|0
1603351200000|2020-10-22 07:20:00|4956.2|4956.2|4962.82|4962.82|4962.82|4962.82|4946.27|4946.27|0
1603351500000|2020-10-22 07:25:00|4963.79|4963.79|4961.78|4961.78|4966.49|4966.49|4960.64|4960.64|0
1603351800000|2020-10-22 07:30:00|4961.51|4961.51|4959.58|4959.58|4961.66|4961.66|4956.01|4956.01|0
1603352100000|2020-10-22 07:35:00|4959.91|4959.91|4968.32|4968.32|4969.56|4969.56|4958.9|4958.9|0
1603352400000|2020-10-22 07:40:00|4968.55|4968.55|4979.57|4979.57|4979.86|4979.86|4968.55|4968.55|0
1603352700000|2020-10-22 07:45:00|4979.24|4979.24|4980.79|4980.79|4980.79|4980.79|4971.13|4971.13|0
1603353000000|2020-10-22 07:50:00|4981.12|4981.12|4988.97|4988.97|4989.01|4989.01|4980.79|4980.79|0
1603353300000|2020-10-22 07:55:00|4990.43|4990.43|5001.19|5001.19|5002.57|5002.57|4990.43|4990.43|0
1603353600000|2020-10-22 08:00:00|4999.81|4999.81|5004.91|5004.91|5004.91|5004.91|4997.67|4997.67|0
1603353900000|2020-10-22 08:05:00|5005.14|5005.14|4996.19|4996.19|5006.78|5006.78|4993.26|4993.26|0
1603354200000|2020-10-22 08:10:00|4996.05|4996.05|4993.14|4993.14|4996.05|4996.05|4991.87|4991.87|0
1603354500000|2020-10-22 08:15:00|4991.77|4991.77|4994.47|4994.47|4996.29|4996.29|4987.29|4987.29|0
1603354800000|2020-10-22 08:20:00|4994.71|4994.71|4998.15|4998.15|4998.15|4998.15|4994.57|4994.57|0
1603355100000|2020-10-22 08:25:00|4998.84|4998.84|5006.68|5006.68|5008.05|5008.05|4998.15|4998.15|0
1603355400000|2020-10-22 08:30:00|5006.88|5006.88|5004.34|5004.34|5008.66|5008.66|5003.73|5003.73|0
1603355700000|2020-10-22 08:35:00|5004.28|5004.28|4999.5|4999.5|5004.28|5004.28|4994.75|4994.75|0
1603356000000|2020-10-22 08:40:00|4999.29|4999.29|5000.37|5000.37|5000.61|5000.61|4996.76|4996.76|0
1603356300000|2020-10-22 08:45:00|5001|5001|4996.07|4996.07|5001|5001|4994.7|4994.7|0
1603356600000|2020-10-22 08:50:00|4996.48|4996.48|5000.01|5000.01|5000.01|5000.01|4996.48|4996.48|0
1603356900000|2020-10-22 08:55:00|5000.18|5000.18|4995.66|4995.66|5002.56|5002.56|4995.38|4995.38|0
1603357200000|2020-10-22 09:00:00|4994.96|4994.96|4991.39|4991.39|4994.96|4994.96|4991.39|4991.39|0
1603357500000|2020-10-22 09:05:00|4991.52|4991.52|4998.03|4998.03|4998.03|4998.03|4990.7|4990.7|0
1603357800000|2020-10-22 09:10:00|4997.34|4997.34|4990.76|4990.76|4998.04|4998.04|4990.76|4990.76|0
1603358100000|2020-10-22 09:15:00|4990.71|4990.71|4987.21|4987.21|4991.73|4991.73|4987.21|4987.21|0
1603358400000|2020-10-22 09:20:00|4986.98|4986.98|4986.56|4986.56|4988.63|4988.63|4984.49|4984.49|0
1603358700000|2020-10-22 09:25:00|4987.24|4987.24|4989.79|4989.79|4989.79|4989.79|4985.58|4985.58|0
1603359000000|2020-10-22 09:30:00|4989.1|4989.1|4992.94|4992.94|4993.69|4993.69|4988.3|4988.3|0
1603359300000|2020-10-22 09:35:00|4993.06|4993.06|4995.38|4995.38|4997.75|4997.75|4990.88|4990.88|0
1603359600000|2020-10-22 09:40:00|4995.51|4995.51|4993.47|4993.47|4995.63|4995.63|4993.47|4993.47|0
1603359900000|2020-10-22 09:45:00|4993.3|4993.3|4993.74|4993.74|4994.34|4994.34|4992.17|4992.17|0
1603360200000|2020-10-22 09:50:00|4991.68|4991.68|4999.02|4999.02|4999.02|4999.02|4991.5|4991.5|0
1603360500000|2020-10-22 09:55:00|4999.15|4999.15|4999.28|4999.28|4999.28|4999.28|4996.75|4996.75|0
1603360800000|2020-10-22 10:00:00|4999.68|4999.68|4997.02|4997.02|5001.34|5001.34|4995.32|4995.32|0
1603361100000|2020-10-22 10:05:00|4995.93|4995.93|4990.16|4990.16|4997.71|4997.71|4988.49|4988.49|0
1603361400000|2020-10-22 10:10:00|4989.47|4989.47|4992.56|4992.56|4993.38|4993.38|4989.17|4989.17|0
1603361700000|2020-10-22 10:15:00|4992.33|4992.33|5011.21|5011.21|5011.21|5011.21|4991.82|4991.82|0
1603362000000|2020-10-22 10:20:00|5011.44|5011.44|5018.37|5018.37|5022.69|5022.69|5011.17|5011.17|0
1603362300000|2020-10-22 10:25:00|5018.64|5018.64|5019.17|5019.17|5020.27|5020.27|5015.09|5015.09|0
1603362600000|2020-10-22 10:30:00|5019.64|5019.64|5013.84|5013.84|5021.84|5021.84|5012.73|5012.73|0
1603362900000|2020-10-22 10:35:00|5013.15|5013.15|5014.03|5014.03|5020.61|5020.61|5013.15|5013.15|0
1603363200000|2020-10-22 10:40:00|5016.09|5016.09|5020.89|5020.89|5020.89|5020.89|5015.41|5015.41|0
1603363500000|2020-10-22 10:45:00|5021.23|5021.23|5015.86|5015.86|5021.92|5021.92|5015.74|5015.74|0
1603363800000|2020-10-22 10:50:00|5015.98|5015.98|5018.38|5018.38|5019.68|5019.68|5015.98|5015.98|0
1603364100000|2020-10-22 10:55:00|5018.62|5018.62|5024.52|5024.52|5024.92|5024.92|5018.62|5018.62|0
1603364400000|2020-10-22 11:00:00|5024.75|5024.75|5028.11|5028.11|5028.11|5028.11|5021.37|5021.37|0
1603364700000|2020-10-22 11:05:00|5028.24|5028.24|5030.39|5030.39|5031.49|5031.49|5027.76|5027.76|0
1603365000000|2020-10-22 11:10:00|5030.59|5030.59|5033.48|5033.48|5034.51|5034.51|5030.59|5030.59|0
1603365300000|2020-10-22 11:15:00|5034.17|5034.17|5034.43|5034.43|5034.54|5034.54|5032.64|5032.64|0
1603365600000|2020-10-22 11:20:00|5035.12|5035.12|5033.45|5033.45|5037.76|5037.76|5033.24|5033.24|0
1603365900000|2020-10-22 11:25:00|5033.21|5033.21|5035.21|5035.21|5037.33|5037.33|5031.84|5031.84|0
1603366200000|2020-10-22 11:30:00|5035.16|5035.16|5034.9|5034.9|5037.55|5037.55|5034.9|5034.9|0
1603366500000|2020-10-22 11:35:00|5033.84|5033.84|5033.66|5033.66|5034.78|5034.78|5031.24|5031.24|0
1603366800000|2020-10-22 11:40:00|5033.54|5033.54|5025.44|5025.44|5035.45|5035.45|5025.44|5025.44|0
1603367100000|2020-10-22 11:45:00|5025.3|5025.3|5029.39|5029.39|5029.62|5029.62|5023.98|5023.98|0
1603367400000|2020-10-22 11:50:00|5029.25|5029.25|5032.84|5032.84|5033.53|5033.53|5027.95|5027.95|0
1603367700000|2020-10-22 11:55:00|5032.79|5032.79|5029.59|5029.59|5032.79|5032.79|5027.42|5027.42|0
1603368000000|2020-10-22 12:00:00|5029.94|5029.94|5030.53|5030.53|5031.16|5031.16|5029.52|5029.52|0
1603368300000|2020-10-22 12:05:00|5029.84|5029.84|5025.94|5025.94|5029.84|5029.84|5024.7|5024.7|0
1603368600000|2020-10-22 12:10:00|5026.14|5026.14|5026.96|5026.96|5028.17|5028.17|5026.14|5026.14|0
1603368900000|2020-10-22 12:15:00|5027.36|5027.36|5030.52|5030.52|5030.52|5030.52|5027.1|5027.1|0
1603369200000|2020-10-22 12:20:00|5030.39|5030.39|5025.46|5025.46|5030.39|5030.39|5025.46|5025.46|0
1603369500000|2020-10-22 12:25:00|5026.97|5026.97|5022.66|5022.66|5026.97|5026.97|5022.66|5022.66|0
1603369800000|2020-10-22 12:30:00|5025.61|5025.61|5014.42|5014.42|5026.15|5026.15|5014.42|5014.42|0
1603370100000|2020-10-22 12:35:00|5014.15|5014.15|5019.79|5019.79|5020.96|5020.96|5012.17|5012.17|0
1603370400000|2020-10-22 12:40:00|5020.02|5020.02|5024.18|5024.18|5024.48|5024.48|5017.74|5017.74|0
1603370700000|2020-10-22 12:45:00|5025.55|5025.55|5020.95|5020.95|5025.76|5025.76|5020.95|5020.95|0
1603371000000|2020-10-22 12:50:00|5020.81|5020.81|5018.67|5018.67|5022.19|5022.19|5018.1|5018.1|0
1603371300000|2020-10-22 12:55:00|5019.36|5019.36|5013.87|5013.87|5019.91|5019.91|5012.23|5012.23|0
1603371600000|2020-10-22 13:00:00|5013.19|5013.19|5024.92|5024.92|5026.29|5026.29|5013.19|5013.19|0
1603371900000|2020-10-22 13:05:00|5024.09|5024.09|5021.07|5021.07|5024.09|5024.09|5021.07|5021.07|0
1603372200000|2020-10-22 13:10:00|5020.38|5020.38|5020.76|5020.76|5022.49|5022.49|5019|5019|0
1603372500000|2020-10-22 13:15:00|5021.44|5021.44|5014.99|5014.99|5021.44|5021.44|5014.88|5014.88|0
1603372800000|2020-10-22 13:20:00|5015.74|5015.74|5012.19|5012.19|5015.79|5015.79|5012.05|5012.05|0
1603373100000|2020-10-22 13:25:00|5011.96|5011.96|5018.33|5018.33|5018.33|5018.33|5011.82|5011.82|0
1603373400000|2020-10-22 13:30:00|5020.39|5020.39|5018.39|5018.39|5023.9|5023.9|5018.16|5018.16|0
1603373700000|2020-10-22 13:35:00|5018.5|5018.5|5016.27|5016.27|5018.56|5018.56|5015.98|5015.98|0
1603374000000|2020-10-22 13:40:00|5016.71|5016.71|5019.29|5019.29|5019.29|5019.29|5015.47|5015.47|0
1603374300000|2020-10-22 13:45:00|5019.42|5019.42|5019.69|5019.69|5022|5022|5018.62|5018.62|0
1603374600000|2020-10-22 13:50:00|5019.82|5019.82|5024.9|5024.9|5024.96|5024.96|5019.82|5019.82|0
1603374900000|2020-10-22 13:55:00|5024.22|5024.22|5024.71|5024.71|5027.42|5027.42|5023.91|5023.91|0
1603375200000|2020-10-22 14:00:00|5024.54|5024.54|5022.48|5022.48|5024.8|5024.8|5021.78|5021.78|0
1603375500000|2020-10-22 14:05:00|5022.75|5022.75|5019.16|5019.16|5024.24|5024.24|5017.98|5017.98|0
1603375800000|2020-10-22 14:10:00|5019.85|5019.85|5020.12|5020.12|5021.94|5021.94|5018.04|5018.04|0
1603376100000|2020-10-22 14:15:00|5021.38|5021.38|5021.73|5021.73|5023.37|5023.37|5020.7|5020.7|0
1603376400000|2020-10-22 14:20:00|5021.44|5021.44|5016.32|5016.32|5023.64|5023.64|5015.82|5015.82|0
1603376700000|2020-10-22 14:25:00|5015.63|5015.63|5017.89|5017.89|5018.75|5018.75|5012.42|5012.42|0
1603377000000|2020-10-22 14:30:00|5018.57|5018.57|5016.78|5016.78|5019.33|5019.33|5015.64|5015.64|0
1603377300000|2020-10-22 14:35:00|5016.91|5016.91|5022.79|5022.79|5024.42|5024.42|5016.78|5016.78|0
1603377600000|2020-10-22 14:40:00|5022.11|5022.11|5023.5|5023.5|5025.32|5025.32|5021.77|5021.77|0
1603377900000|2020-10-22 14:45:00|5023.64|5023.64|5036.65|5036.65|5036.65|5036.65|5023.64|5023.64|0
1603378200000|2020-10-22 14:50:00|5036.85|5036.85|5043.21|5043.21|5045.75|5045.75|5036.85|5036.85|0
1603378500000|2020-10-22 14:55:00|5042.52|5042.52|5036.04|5036.04|5042.52|5042.52|5036.04|5036.04|0
1603378800000|2020-10-22 15:00:00|5036.28|5036.28|5037.28|5037.28|5039.52|5039.52|5036.28|5036.28|0
1603379100000|2020-10-22 15:05:00|5037.22|5037.22|5038.39|5038.39|5040.89|5040.89|5036.53|5036.53|0
1603379400000|2020-10-22 15:10:00|5038.57|5038.57|5037.8|5037.8|5040.38|5040.38|5036.88|5036.88|0
1603379700000|2020-10-22 15:15:00|5037.6|5037.6|5038.16|5038.16|5038.42|5038.42|5035.4|5035.4|0
1603380000000|2020-10-22 15:20:00|5040.23|5040.23|5045.36|5045.36|5046.48|5046.48|5038.87|5038.87|0
1603380300000|2020-10-22 15:25:00|5045.22|5045.22|5039|5039|5045.22|5045.22|5037.56|5037.56|0
1603437300000|2020-10-23 07:15:00|5074.88|5074.88|5072.35|5072.35|5076.26|5076.26|5070.56|5070.56|0
1603437600000|2020-10-23 07:20:00|5071.94|5071.94|5066.65|5066.65|5073.98|5073.98|5066.65|5066.65|0
1603437900000|2020-10-23 07:25:00|5065.62|5065.62|5063.33|5063.33|5065.62|5065.62|5061.26|5061.26|0
1603438200000|2020-10-23 07:30:00|5062.54|5062.54|5065.43|5065.43|5070.14|5070.14|5059.71|5059.71|0
1603438500000|2020-10-23 07:35:00|5065.56|5065.56|5073.68|5073.68|5073.68|5073.68|5065.56|5065.56|0
1603438800000|2020-10-23 07:40:00|5073.97|5073.97|5084.9|5084.9|5084.9|5084.9|5073.74|5073.74|0
1603439100000|2020-10-23 07:45:00|5085.59|5085.59|5085.71|5085.71|5086.87|5086.87|5085.29|5085.29|0
1603439400000|2020-10-23 07:50:00|5086|5086|5082.54|5082.54|5090.08|5090.08|5080.99|5080.99|0
1603439700000|2020-10-23 07:55:00|5082.71|5082.71|5081.17|5081.17|5084.03|5084.03|5081.17|5081.17|0
1603440000000|2020-10-23 08:00:00|5081.05|5081.05|5075.46|5075.46|5081.05|5081.05|5068.39|5068.39|0
1603440300000|2020-10-23 08:05:00|5075.4|5075.4|5080.73|5080.73|5083.09|5083.09|5075.28|5075.28|0
1603440600000|2020-10-23 08:10:00|5080.55|5080.55|5084.48|5084.48|5084.48|5084.48|5078.85|5078.85|0
1603440900000|2020-10-23 08:15:00|5084.69|5084.69|5083.55|5083.55|5085.93|5085.93|5082.46|5082.46|0
1603441200000|2020-10-23 08:20:00|5083.31|5083.31|5082.9|5082.9|5085.05|5085.05|5080.59|5080.59|0
1603441500000|2020-10-23 08:25:00|5083.59|5083.59|5081.71|5081.71|5083.87|5083.87|5081|5081|0
1603441800000|2020-10-23 08:30:00|5081.83|5081.83|5074.62|5074.62|5082.57|5082.57|5072.92|5072.92|0
1603442100000|2020-10-23 08:35:00|5074.9|5074.9|5078.97|5078.97|5079.12|5079.12|5074.5|5074.5|0
1603442400000|2020-10-23 08:40:00|5079.1|5079.1|5080.81|5080.81|5082.26|5082.26|5079.1|5079.1|0
1603442700000|2020-10-23 08:45:00|5080.41|5080.41|5081.99|5081.99|5083.42|5083.42|5079.99|5079.99|0
1603443000000|2020-10-23 08:50:00|5082.16|5082.16|5074.48|5074.48|5084.73|5084.73|5073.79|5073.79|0
1603443300000|2020-10-23 08:55:00|5073.1|5073.1|5074|5074|5076.1|5076.1|5072.09|5072.09|0
1603443600000|2020-10-23 09:00:00|5073.88|5073.88|5070.39|5070.39|5074.02|5074.02|5070.39|5070.39|0
1603443900000|2020-10-23 09:05:00|5069.71|5069.71|5075.22|5075.22|5075.22|5075.22|5069.71|5069.71|0
1603444200000|2020-10-23 09:10:00|5076.6|5076.6|5083.32|5083.32|5083.32|5083.32|5076.6|5076.6|0
1603444500000|2020-10-23 09:15:00|5083.43|5083.43|5081.83|5081.83|5086.58|5086.58|5081.83|5081.83|0
1603444800000|2020-10-23 09:20:00|5081.37|5081.37|5079.5|5079.5|5081.37|5081.37|5078.03|5078.03|0
1603445100000|2020-10-23 09:25:00|5079.44|5079.44|5085.46|5085.46|5085.46|5085.46|5079.44|5079.44|0
1603445400000|2020-10-23 09:30:00|5085.69|5085.69|5090.77|5090.77|5090.94|5090.94|5085.69|5085.69|0
1603445700000|2020-10-23 09:35:00|5090.54|5090.54|5091.8|5091.8|5094.32|5094.32|5090.2|5090.2|0
1603446000000|2020-10-23 09:40:00|5092.49|5092.49|5092.73|5092.73|5093.75|5093.75|5090.79|5090.79|0
1603446300000|2020-10-23 09:45:00|5093.42|5093.42|5095.4|5095.4|5095.4|5095.4|5091.09|5091.09|0
1603446600000|2020-10-23 09:50:00|5095.46|5095.46|5096.65|5096.65|5098.88|5098.88|5095.46|5095.46|0
1603446900000|2020-10-23 09:55:00|5095.27|5095.27|5098.69|5098.69|5099.38|5099.38|5095.04|5095.04|0
1603447200000|2020-10-23 10:00:00|5098.86|5098.86|5096.89|5096.89|5099.31|5099.31|5096.89|5096.89|0
1603447500000|2020-10-23 10:05:00|5096.2|5096.2|5095.3|5095.3|5096.48|5096.48|5094.18|5094.18|0
1603447800000|2020-10-23 10:10:00|5094.61|5094.61|5092.11|5092.11|5094.61|5094.61|5092.11|5092.11|0
1603448100000|2020-10-23 10:15:00|5092.25|5092.25|5086.47|5086.47|5092.25|5092.25|5086.47|5086.47|0
1603448400000|2020-10-23 10:20:00|5086.07|5086.07|5084.43|5084.43|5086.07|5086.07|5084.24|5084.24|0
1603448700000|2020-10-23 10:25:00|5084.57|5084.57|5087.96|5087.96|5087.96|5087.96|5084.24|5084.24|0
1603449000000|2020-10-23 10:30:00|5088.65|5088.65|5093|5093|5094.76|5094.76|5088.65|5088.65|0
1603449300000|2020-10-23 10:35:00|5093.27|5093.27|5104.22|5104.22|5104.22|5104.22|5093.13|5093.13|0
1603449600000|2020-10-23 10:40:00|5104.1|5104.1|5103.55|5103.55|5104.1|5104.1|5101.92|5101.92|0
1603449900000|2020-10-23 10:45:00|5103.43|5103.43|5107.49|5107.49|5107.49|5107.49|5100.47|5100.47|0
1603450200000|2020-10-23 10:50:00|5108.17|5108.17|5108.2|5108.2|5109.52|5109.52|5106.74|5106.74|0
1603450500000|2020-10-23 10:55:00|5108.09|5108.09|5106.61|5106.61|5108.09|5108.09|5105.92|5105.92|0
1603450800000|2020-10-23 11:00:00|5106.14|5106.14|5105.39|5105.39|5106.14|5106.14|5102.29|5102.29|0
1603451100000|2020-10-23 11:05:00|5106.08|5106.08|5105.64|5105.64|5108.06|5108.06|5104.82|5104.82|0
1603451400000|2020-10-23 11:10:00|5105.59|5105.59|5103.55|5103.55|5105.59|5105.59|5103.24|5103.24|0
1603451700000|2020-10-23 11:15:00|5103.31|5103.31|5103.75|5103.75|5103.94|5103.94|5102.76|5102.76|0
1603452000000|2020-10-23 11:20:00|5103.89|5103.89|5106.47|5106.47|5107.1|5107.1|5103.89|5103.89|0
1603452300000|2020-10-23 11:25:00|5106.58|5106.58|5107.42|5107.42|5107.42|5107.42|5106.53|5106.53|0
1603452600000|2020-10-23 11:30:00|5106.73|5106.73|5110.79|5110.79|5111.65|5111.65|5106.73|5106.73|0
1603452900000|2020-10-23 11:35:00|5110.1|5110.1|5113.75|5113.75|5114.33|5114.33|5109.65|5109.65|0
1603453200000|2020-10-23 11:40:00|5115.12|5115.12|5115.45|5115.45|5115.45|5115.45|5113.75|5113.75|0
1603453500000|2020-10-23 11:45:00|5114.7|5114.7|5110.24|5110.24|5115.42|5115.42|5110.24|5110.24|0
1603453800000|2020-10-23 11:50:00|5110.18|5110.18|5112.11|5112.11|5112.72|5112.72|5109.03|5109.03|0
1603454100000|2020-10-23 11:55:00|5111.98|5111.98|5116.22|5116.22|5117.59|5117.59|5111.98|5111.98|0
1603454400000|2020-10-23 12:00:00|5115.53|5115.53|5109.02|5109.02|5115.53|5115.53|5109.02|5109.02|0
1603454700000|2020-10-23 12:05:00|5108.49|5108.49|5107.14|5107.14|5108.49|5108.49|5106.58|5106.58|0
1603455000000|2020-10-23 12:10:00|5107.82|5107.82|5105.04|5105.04|5107.96|5107.96|5105.04|5105.04|0
1603455300000|2020-10-23 12:15:00|5105.16|5105.16|5104.65|5104.65|5106.47|5106.47|5104.58|5104.58|0
1603455600000|2020-10-23 12:20:00|5103.96|5103.96|5097.86|5097.86|5104.49|5104.49|5097.86|5097.86|0
1603455900000|2020-10-23 12:25:00|5098.54|5098.54|5107.62|5107.62|5107.62|5107.62|5098.25|5098.25|0
1603456200000|2020-10-23 12:30:00|5107.85|5107.85|5109.9|5109.9|5109.9|5109.9|5106.99|5106.99|0
1603456500000|2020-10-23 12:35:00|5109.76|5109.76|5102.85|5102.85|5110.66|5110.66|5102.58|5102.58|0
1603456800000|2020-10-23 12:40:00|5102.73|5102.73|5101.89|5101.89|5102.85|5102.85|5101.68|5101.68|0
1603457100000|2020-10-23 12:45:00|5101.95|5101.95|5098.71|5098.71|5101.95|5101.95|5098.71|5098.71|0
1603457400000|2020-10-23 12:50:00|5098.44|5098.44|5098.24|5098.24|5098.44|5098.44|5096.63|5096.63|0
1603457700000|2020-10-23 12:55:00|5097.56|5097.56|5093.06|5093.06|5097.56|5097.56|5093.06|5093.06|0
1603458000000|2020-10-23 13:00:00|5093.12|5093.12|5094.5|5094.5|5094.73|5094.73|5091.98|5091.98|0
1603458300000|2020-10-23 13:05:00|5094.23|5094.23|5095.26|5095.26|5095.26|5095.26|5093.31|5093.31|0
1603458600000|2020-10-23 13:10:00|5094.58|5094.58|5094.13|5094.13|5095.64|5095.64|5094.13|5094.13|0
1603458900000|2020-10-23 13:15:00|5094.02|5094.02|5093.14|5093.14|5094.08|5094.08|5092.99|5092.99|0
1603459200000|2020-10-23 13:20:00|5093.19|5093.19|5092.83|5092.83|5093.88|5093.88|5092.83|5092.83|0
1603459500000|2020-10-23 13:25:00|5092.14|5092.14|5093|5093|5095.12|5095.12|5091.66|5091.66|0
1603459800000|2020-10-23 13:30:00|5092.79|5092.79|5092.21|5092.21|5094.61|5094.61|5090.27|5090.27|0
1603460100000|2020-10-23 13:35:00|5090.83|5090.83|5093.33|5093.33|5094.88|5094.88|5090.37|5090.37|0
1603460400000|2020-10-23 13:40:00|5092.64|5092.64|5091.44|5091.44|5092.64|5092.64|5088.99|5088.99|0
1603460700000|2020-10-23 13:45:00|5090.76|5090.76|5094.45|5094.45|5094.45|5094.45|5090.76|5090.76|0
1603461000000|2020-10-23 13:50:00|5093.76|5093.76|5094.57|5094.57|5096.29|5096.29|5091.47|5091.47|0
1603461300000|2020-10-23 13:55:00|5095.26|5095.26|5108.49|5108.49|5109.18|5109.18|5095.26|5095.26|0
1603461600000|2020-10-23 14:00:00|5107.11|5107.11|5105.46|5105.46|5109.57|5109.57|5105.46|5105.46|0
1603461900000|2020-10-23 14:05:00|5105.33|5105.33|5107.43|5107.43|5111.22|5111.22|5105.33|5105.33|0
1603462200000|2020-10-23 14:10:00|5107.56|5107.56|5098.8|5098.8|5107.93|5107.93|5098.8|5098.8|0
1603462500000|2020-10-23 14:15:00|5099.03|5099.03|5090.27|5090.27|5099.03|5099.03|5090.27|5090.27|0
1603462800000|2020-10-23 14:20:00|5089.87|5089.87|5090.09|5090.09|5090.09|5090.09|5087.18|5087.18|0
1603463100000|2020-10-23 14:25:00|5090.78|5090.78|5089.83|5089.83|5093.05|5093.05|5089.83|5089.83|0
1603463400000|2020-10-23 14:30:00|5090|5090|5091.73|5091.73|5091.73|5091.73|5088.94|5088.94|0
1603463700000|2020-10-23 14:35:00|5092.3|5092.3|5094.18|5094.18|5094.89|5094.89|5092.3|5092.3|0
1603464000000|2020-10-23 14:40:00|5093.5|5093.5|5088.37|5088.37|5093.5|5093.5|5088.15|5088.15|0
1603464300000|2020-10-23 14:45:00|5088.6|5088.6|5079.77|5079.77|5089.29|5089.29|5078.72|5078.72|0
1603464600000|2020-10-23 14:50:00|5079.98|5079.98|5079.4|5079.4|5079.98|5079.98|5077.82|5077.82|0
1603464900000|2020-10-23 14:55:00|5078.98|5078.98|5083.48|5083.48|5083.48|5083.48|5078.84|5078.84|0
1603465200000|2020-10-23 15:00:00|5083.54|5083.54|5084.84|5084.84|5085.28|5085.28|5082.74|5082.74|0
1603465500000|2020-10-23 15:05:00|5084.9|5084.9|5085.27|5085.27|5085.79|5085.79|5084.03|5084.03|0
1603465800000|2020-10-23 15:10:00|5086.13|5086.13|5082.41|5082.41|5086.13|5086.13|5081.97|5081.97|0
1603466100000|2020-10-23 15:15:00|5082.28|5082.28|5080.94|5080.94|5082.28|5082.28|5078.44|5078.44|0
1603466400000|2020-10-23 15:20:00|5080.74|5080.74|5077.58|5077.58|5080.87|5080.87|5076.01|5076.01|0
1603466700000|2020-10-23 15:25:00|5077.63|5077.63|5082.57|5082.57|5085.25|5085.25|5077.39|5077.39|0
1603700100000|2020-10-26 08:15:00|5108.9|5108.9|5104.61|5104.61|5111.37|5111.37|5102.31|5102.31|0
1603700400000|2020-10-26 08:20:00|5102.55|5102.55|5087.27|5087.27|5102.55|5102.55|5087.27|5087.27|0
1603700700000|2020-10-26 08:25:00|5083.15|5083.15|5089.62|5089.62|5091.31|5091.31|5083.15|5083.15|0
1603701000000|2020-10-26 08:30:00|5087|5087|5078.47|5078.47|5087.97|5087.97|5075.03|5075.03|0
1603701300000|2020-10-26 08:35:00|5079.85|5079.85|5092.93|5092.93|5093.46|5093.46|5079.58|5079.58|0
1603701600000|2020-10-26 08:40:00|5092.98|5092.98|5098.36|5098.36|5098.36|5098.36|5087.65|5087.65|0
1603701900000|2020-10-26 08:45:00|5099.05|5099.05|5092.46|5092.46|5103.33|5103.33|5092.46|5092.46|0
1603702200000|2020-10-26 08:50:00|5092.59|5092.59|5105.32|5105.32|5105.32|5105.32|5090.74|5090.74|0
1603702500000|2020-10-26 08:55:00|5105.78|5105.78|5111.67|5111.67|5112.62|5112.62|5105.61|5105.61|0
1603702800000|2020-10-26 09:00:00|5110.72|5110.72|5100.49|5100.49|5112.3|5112.3|5098.19|5098.19|0
1603703100000|2020-10-26 09:05:00|5100.55|5100.55|5111.47|5111.47|5111.47|5111.47|5100.34|5100.34|0
1603703400000|2020-10-26 09:10:00|5112.16|5112.16|5117.13|5117.13|5120.41|5120.41|5112.16|5112.16|0
1603703700000|2020-10-26 09:15:00|5117.31|5117.31|5116.21|5116.21|5118.46|5118.46|5115.24|5115.24|0
1603704000000|2020-10-26 09:20:00|5114.84|5114.84|5109.5|5109.5|5116.21|5116.21|5109.44|5109.44|0
1603704300000|2020-10-26 09:25:00|5109.33|5109.33|5113.65|5113.65|5114.34|5114.34|5105.36|5105.36|0
1603704600000|2020-10-26 09:30:00|5113.85|5113.85|5109.24|5109.24|5113.85|5113.85|5108.8|5108.8|0
1603704900000|2020-10-26 09:35:00|5108.97|5108.97|5113.71|5113.71|5113.71|5113.71|5108.97|5108.97|0
1603705200000|2020-10-26 09:40:00|5114.39|5114.39|5113.64|5113.64|5115.75|5115.75|5112.01|5112.01|0
1603705500000|2020-10-26 09:45:00|5113.77|5113.77|5112.26|5112.26|5115.28|5115.28|5112.09|5112.09|0
1603705800000|2020-10-26 09:50:00|5112.94|5112.94|5113.86|5113.86|5114.22|5114.22|5111.15|5111.15|0
1603706100000|2020-10-26 09:55:00|5113.17|5113.17|5106.37|5106.37|5114.73|5114.73|5106.37|5106.37|0
1603706400000|2020-10-26 10:00:00|5105.68|5105.68|5103.26|5103.26|5106.37|5106.37|5103.02|5103.02|0
1603706700000|2020-10-26 10:05:00|5103.31|5103.31|5097.44|5097.44|5103.31|5103.31|5096.07|5096.07|0
1603707000000|2020-10-26 10:10:00|5097.24|5097.24|5109.2|5109.2|5109.2|5109.2|5097.24|5097.24|0
1603707300000|2020-10-26 10:15:00|5109.89|5109.89|5109.48|5109.48|5110.7|5110.7|5108.79|5108.79|0
1603707600000|2020-10-26 10:20:00|5109.69|5109.69|5106.07|5106.07|5110.32|5110.32|5105.9|5105.9|0
1603707900000|2020-10-26 10:25:00|5105.84|5105.84|5102.96|5102.96|5105.84|5105.84|5097.37|5097.37|0
1603708200000|2020-10-26 10:30:00|5101.59|5101.59|5096.3|5096.3|5101.59|5101.59|5095.62|5095.62|0
1603708500000|2020-10-26 10:35:00|5096.51|5096.51|5098.11|5098.11|5098.11|5098.11|5096.3|5096.3|0
1603708800000|2020-10-26 10:40:00|5097.63|5097.63|5096.47|5096.47|5097.63|5097.63|5096.07|5096.07|0
1603709100000|2020-10-26 10:45:00|5095.78|5095.78|5093.89|5093.89|5095.78|5095.78|5084.97|5084.97|0
1603709400000|2020-10-26 10:50:00|5093.68|5093.68|5100.69|5100.69|5100.69|5100.69|5093.68|5093.68|0
1603709700000|2020-10-26 10:55:00|5100.98|5100.98|5104.94|5104.94|5104.94|5104.94|5100.98|5100.98|0
1603710000000|2020-10-26 11:00:00|5106.32|5106.32|5106.32|5106.32|5106.58|5106.58|5105.9|5105.9|0
1603710300000|2020-10-26 11:05:00|5106.37|5106.37|5106.99|5106.99|5107.64|5107.64|5106.37|5106.37|0
1603710600000|2020-10-26 11:10:00|5109.05|5109.05|5104.78|5104.78|5109.9|5109.9|5104.78|5104.78|0
1603710900000|2020-10-26 11:15:00|5105.46|5105.46|5105.43|5105.43|5105.95|5105.95|5105.43|5105.43|0
1603711200000|2020-10-26 11:20:00|5105.32|5105.32|5102.1|5102.1|5105.61|5105.61|5102.1|5102.1|0
1603711500000|2020-10-26 11:25:00|5102.34|5102.34|5100.95|5100.95|5103.02|5103.02|5100.55|5100.55|0
1603711800000|2020-10-26 11:30:00|5101.07|5101.07|5102.1|5102.1|5102.16|5102.16|5100.84|5100.84|0
1603712100000|2020-10-26 11:35:00|5102.79|5102.79|5102.6|5102.6|5104.7|5104.7|5100.48|5100.48|0
1603712400000|2020-10-26 11:40:00|5103.69|5103.69|5104.85|5104.85|5104.85|5104.85|5102.41|5102.41|0
1603712700000|2020-10-26 11:45:00|5105.54|5105.54|5108.56|5108.56|5110.5|5110.5|5105.54|5105.54|0
1603713000000|2020-10-26 11:50:00|5108.7|5108.7|5108.07|5108.07|5109.71|5109.71|5105.57|5105.57|0
1603713300000|2020-10-26 11:55:00|5108.76|5108.76|5104.91|5104.91|5110.63|5110.63|5104.62|5104.62|0
1603713600000|2020-10-26 12:00:00|5104.96|5104.96|5108.55|5108.55|5108.55|5108.55|5104.77|5104.77|0
1603713900000|2020-10-26 12:05:00|5108.42|5108.42|5106.7|5106.7|5109.11|5109.11|5104.32|5104.32|0
1603714200000|2020-10-26 12:10:00|5106.01|5106.01|5107.33|5107.33|5107.66|5107.66|5105.57|5105.57|0
1603714500000|2020-10-26 12:15:00|5107.46|5107.46|5108.1|5108.1|5109.05|5109.05|5107.29|5107.29|0
1603714800000|2020-10-26 12:20:00|5107.97|5107.97|5105.59|5105.59|5107.97|5107.97|5105.59|5105.59|0
1603715100000|2020-10-26 12:25:00|5106.96|5106.96|5107.79|5107.79|5108.34|5108.34|5105.99|5105.99|0
1603715400000|2020-10-26 12:30:00|5107.85|5107.85|5110.46|5110.46|5110.59|5110.59|5107.85|5107.85|0
1603715700000|2020-10-26 12:35:00|5110.68|5110.68|5110.12|5110.12|5111.18|5111.18|5110.12|5110.12|0
1603716000000|2020-10-26 12:40:00|5109.89|5109.89|5107.84|5107.84|5109.89|5109.89|5107.49|5107.49|0
1603716300000|2020-10-26 12:45:00|5107.78|5107.78|5106.94|5106.94|5107.78|5107.78|5102.52|5102.52|0
1603716600000|2020-10-26 12:50:00|5107.64|5107.64|5113.17|5113.17|5115.23|5115.23|5107.64|5107.64|0
1603716900000|2020-10-26 12:55:00|5113.86|5113.86|5119.22|5119.22|5119.28|5119.28|5113.08|5113.08|0
1603717200000|2020-10-26 13:00:00|5119.16|5119.16|5131.37|5131.37|5131.37|5131.37|5119.16|5119.16|0
1603717500000|2020-10-26 13:05:00|5131.5|5131.5|5134.37|5134.37|5135.66|5135.66|5131.5|5131.5|0
1603717800000|2020-10-26 13:10:00|5134.23|5134.23|5136.25|5136.25|5137.14|5137.14|5134.04|5134.04|0
1603718100000|2020-10-26 13:15:00|5136.02|5136.02|5137.08|5137.08|5140.7|5140.7|5135.65|5135.65|0
1603718400000|2020-10-26 13:20:00|5136.4|5136.4|5137.36|5137.36|5137.6|5137.6|5136.17|5136.17|0
1603718700000|2020-10-26 13:25:00|5135.77|5135.77|5135.65|5135.65|5137.03|5137.03|5132.52|5132.52|0
1603719000000|2020-10-26 13:30:00|5134.97|5134.97|5135.33|5135.33|5137.98|5137.98|5132.19|5132.19|0
1603719300000|2020-10-26 13:35:00|5134.64|5134.64|5135.25|5135.25|5138.22|5138.22|5134.3|5134.3|0
1603719600000|2020-10-26 13:40:00|5135.49|5135.49|5129.91|5129.91|5136.17|5136.17|5127.43|5127.43|0
1603719900000|2020-10-26 13:45:00|5130.11|5130.11|5127.46|5127.46|5131.32|5131.32|5127.35|5127.35|0
1603720200000|2020-10-26 13:50:00|5127.73|5127.73|5125.8|5125.8|5128.5|5128.5|5125.31|5125.31|0
1603720500000|2020-10-26 13:55:00|5125.11|5125.11|5127.7|5127.7|5131.95|5131.95|5125.11|5125.11|0
1603720800000|2020-10-26 14:00:00|5127.59|5127.59|5134.6|5134.6|5135.29|5135.29|5125.63|5125.63|0
1603721100000|2020-10-26 14:05:00|5134.71|5134.71|5135.11|5135.11|5136.35|5136.35|5132.81|5132.81|0
1603721400000|2020-10-26 14:10:00|5135.31|5135.31|5135.18|5135.18|5135.39|5135.39|5131.88|5131.88|0
1603721700000|2020-10-26 14:15:00|5135.36|5135.36|5131.11|5131.11|5135.41|5135.41|5129.45|5129.45|0
1603722000000|2020-10-26 14:20:00|5130.87|5130.87|5127.09|5127.09|5131.56|5131.56|5127.09|5127.09|0
1603722300000|2020-10-26 14:25:00|5127.26|5127.26|5127.11|5127.11|5129.4|5129.4|5126.42|5126.42|0
1603722600000|2020-10-26 14:30:00|5127.06|5127.06|5118.37|5118.37|5127.06|5127.06|5116.27|5116.27|0
1603722900000|2020-10-26 14:35:00|5118.54|5118.54|5115.71|5115.71|5118.96|5118.96|5115.66|5115.66|0
1603723200000|2020-10-26 14:40:00|5116.39|5116.39|5113.5|5113.5|5116.39|5116.39|5112.12|5112.12|0
1603723500000|2020-10-26 14:45:00|5113.7|5113.7|5110.07|5110.07|5115.33|5115.33|5109.8|5109.8|0
1603723800000|2020-10-26 14:50:00|5109.38|5109.38|5107.5|5107.5|5109.38|5109.38|5104.81|5104.81|0
1603724100000|2020-10-26 14:55:00|5107.23|5107.23|5106.68|5106.68|5109.35|5109.35|5106.13|5106.13|0
1603724400000|2020-10-26 15:00:00|5106.48|5106.48|5110.54|5110.54|5110.54|5110.54|5104.28|5104.28|0
1603724700000|2020-10-26 15:05:00|5109.85|5109.85|5106.48|5106.48|5112.51|5112.51|5105.79|5105.79|0
1603725000000|2020-10-26 15:10:00|5105.79|5105.79|5104.09|5104.09|5111.14|5111.14|5103.4|5103.4|0
1603725300000|2020-10-26 15:15:00|5104.22|5104.22|5093.4|5093.4|5104.91|5104.91|5093.13|5093.13|0
1603725600000|2020-10-26 15:20:00|5094.09|5094.09|5097.5|5097.5|5098.19|5098.19|5091.35|5091.35|0
1603725900000|2020-10-26 15:25:00|5097.9|5097.9|5101.69|5101.69|5101.69|5101.69|5097.65|5097.65|0
1603726200000|2020-10-26 15:30:00|5101.83|5101.83|5096.68|5096.68|5101.83|5101.83|5096.68|5096.68|0
1603726500000|2020-10-26 15:35:00|5095.99|5095.99|5107.34|5107.34|5107.51|5107.51|5095.99|5095.99|0
1603726800000|2020-10-26 15:40:00|5106.65|5106.65|5112.58|5112.58|5112.58|5112.58|5104.99|5104.99|0
1603727100000|2020-10-26 15:45:00|5112.85|5112.85|5113.96|5113.96|5115.2|5115.2|5112.7|5112.7|0
1603727400000|2020-10-26 15:50:00|5113.27|5113.27|5108.36|5108.36|5113.27|5113.27|5106.49|5106.49|0
1603727700000|2020-10-26 15:55:00|5108.31|5108.31|5106.87|5106.87|5111|5111|5106.74|5106.74|0
1603728000000|2020-10-26 16:00:00|5106.64|5106.64|5106.01|5106.01|5107.01|5107.01|5101.98|5101.98|0
1603728300000|2020-10-26 16:05:00|5106.14|5106.14|5107.63|5107.63|5110.81|5110.81|5106.14|5106.14|0
1603728600000|2020-10-26 16:10:00|5108.32|5108.32|5111.88|5111.88|5113.05|5113.05|5106.86|5106.86|0
1603728900000|2020-10-26 16:15:00|5112.11|5112.11|5116.45|5116.45|5117.28|5117.28|5111.05|5111.05|0
1603729200000|2020-10-26 16:20:00|5116.51|5116.51|5105.52|5105.52|5116.51|5116.51|5105.52|5105.52|0
1603729500000|2020-10-26 16:25:00|5104.83|5104.83|5096.31|5096.31|5104.99|5104.99|5094.24|5094.24|0
1603786500000|2020-10-27 08:15:00|5101.22|5101.22|5120.58|5120.58|5120.58|5120.58|5100.88|5100.88|0
1603786800000|2020-10-27 08:20:00|5119.89|5119.89|5115.05|5115.05|5120.56|5120.56|5111.04|5111.04|0
1603787100000|2020-10-27 08:25:00|5117.11|5117.11|5109.18|5109.18|5117.11|5117.11|5103.67|5103.67|0
1603787400000|2020-10-27 08:30:00|5108.48|5108.48|5111.82|5111.82|5116.04|5116.04|5104.38|5104.38|0
1603787700000|2020-10-27 08:35:00|5111.59|5111.59|5110.77|5110.77|5111.65|5111.65|5106.78|5106.78|0
1603788000000|2020-10-27 08:40:00|5109.26|5109.26|5107.75|5107.75|5119.59|5119.59|5106.4|5106.4|0
1603788300000|2020-10-27 08:45:00|5107.07|5107.07|5119.22|5119.22|5119.25|5119.25|5102.51|5102.51|0
1603788600000|2020-10-27 08:50:00|5119.43|5119.43|5124.22|5124.22|5128.15|5128.15|5119.25|5119.25|0
1603788900000|2020-10-27 08:55:00|5123.3|5123.3|5112.94|5112.94|5124.06|5124.06|5111.5|5111.5|0
1603789200000|2020-10-27 09:00:00|5114.14|5114.14|5112.52|5112.52|5117.07|5117.07|5109.6|5109.6|0
1603789500000|2020-10-27 09:05:00|5112.35|5112.35|5096.31|5096.31|5112.52|5112.52|5095.88|5095.88|0
1603789800000|2020-10-27 09:10:00|5095.9|5095.9|5097.94|5097.94|5098.75|5098.75|5089.91|5089.91|0
1603790100000|2020-10-27 09:15:00|5097.73|5097.73|5094.59|5094.59|5097.73|5097.73|5089.5|5089.5|0
1603790400000|2020-10-27 09:20:00|5095.28|5095.28|5100.73|5100.73|5103.71|5103.71|5094.59|5094.59|0
1603790700000|2020-10-27 09:25:00|5102.1|5102.1|5105.92|5105.92|5110.43|5110.43|5102.1|5102.1|0
1603791000000|2020-10-27 09:30:00|5105.23|5105.23|5107.45|5107.45|5107.45|5107.45|5100.72|5100.72|0
1603791300000|2020-10-27 09:35:00|5107.28|5107.28|5118.1|5118.1|5118.1|5118.1|5106.87|5106.87|0
1603791600000|2020-10-27 09:40:00|5117.69|5117.69|5113.32|5113.32|5118.1|5118.1|5113.32|5113.32|0
1603791900000|2020-10-27 09:45:00|5113.58|5113.58|5112.99|5112.99|5114.68|5114.68|5110.72|5110.72|0
1603792200000|2020-10-27 09:50:00|5112.44|5112.44|5106.17|5106.17|5112.44|5112.44|5106.17|5106.17|0
1603792500000|2020-10-27 09:55:00|5106.38|5106.38|5101.65|5101.65|5106.38|5106.38|5098.95|5098.95|0
1603792800000|2020-10-27 10:00:00|5102.27|5102.27|5103.54|5103.54|5108.72|5108.72|5102.05|5102.05|0
1603793100000|2020-10-27 10:05:00|5103.6|5103.6|5108.35|5108.35|5110.64|5110.64|5103.31|5103.31|0
1603793400000|2020-10-27 10:10:00|5109.72|5109.72|5114.58|5114.58|5114.58|5114.58|5109.72|5109.72|0
1603793700000|2020-10-27 10:15:00|5115.4|5115.4|5120.18|5120.18|5120.18|5120.18|5112.97|5112.97|0
1603794000000|2020-10-27 10:20:00|5119.9|5119.9|5120.95|5120.95|5122.75|5122.75|5118.59|5118.59|0
1603794300000|2020-10-27 10:25:00|5120.66|5120.66|5123.23|5123.23|5127.19|5127.19|5120.4|5120.4|0
1603794600000|2020-10-27 10:30:00|5121.86|5121.86|5123.46|5123.46|5123.93|5123.93|5121.07|5121.07|0
1603794900000|2020-10-27 10:35:00|5124.55|5124.55|5119.27|5119.27|5125.7|5125.7|5119.27|5119.27|0
1603795200000|2020-10-27 10:40:00|5117.35|5117.35|5121.39|5121.39|5121.39|5121.39|5117.08|5117.08|0
1603795500000|2020-10-27 10:45:00|5121.16|5121.16|5118.9|5118.9|5121.75|5121.75|5118.9|5118.9|0
1603795800000|2020-10-27 10:50:00|5119.59|5119.59|5118.36|5118.36|5122.01|5122.01|5118.36|5118.36|0
1603796100000|2020-10-27 10:55:00|5118.5|5118.5|5126.06|5126.06|5126.06|5126.06|5117.29|5117.29|0
1603796400000|2020-10-27 11:00:00|5125.38|5125.38|5123.27|5123.27|5128.49|5128.49|5122.58|5122.58|0
1603796700000|2020-10-27 11:05:00|5122.58|5122.58|5126.49|5126.49|5126.49|5126.49|5121.07|5121.07|0
1603797000000|2020-10-27 11:10:00|5127.18|5127.18|5125.5|5125.5|5127.18|5127.18|5123.48|5123.48|0
1603797300000|2020-10-27 11:15:00|5124.81|5124.81|5117.64|5117.64|5124.81|5124.81|5117.64|5117.64|0
1603797600000|2020-10-27 11:20:00|5116.96|5116.96|5123.35|5123.35|5124|5124|5116.96|5116.96|0
1603797900000|2020-10-27 11:25:00|5124.04|5124.04|5123.39|5123.39|5124.96|5124.96|5121.72|5121.72|0
1603798200000|2020-10-27 11:30:00|5124.08|5124.08|5126.49|5126.49|5128.23|5128.23|5124.08|5124.08|0
1603798500000|2020-10-27 11:35:00|5126.08|5126.08|5130.83|5130.83|5130.83|5130.83|5126.08|5126.08|0
1603798800000|2020-10-27 11:40:00|5131.07|5131.07|5132.86|5132.86|5134.54|5134.54|5131.07|5131.07|0
1603799100000|2020-10-27 11:45:00|5133.03|5133.03|5134.6|5134.6|5134.65|5134.65|5131.66|5131.66|0
1603799400000|2020-10-27 11:50:00|5134.36|5134.36|5136.65|5136.65|5137.33|5137.33|5133.88|5133.88|0
1603799700000|2020-10-27 11:55:00|5136.41|5136.41|5131.96|5131.96|5136.55|5136.55|5131.96|5131.96|0
1603800000000|2020-10-27 12:00:00|5131.76|5131.76|5121.71|5121.71|5132.96|5132.96|5121.71|5121.71|0
1603800300000|2020-10-27 12:05:00|5122.4|5122.4|5126.73|5126.73|5126.9|5126.9|5120.49|5120.49|0
1603800600000|2020-10-27 12:10:00|5126.04|5126.04|5125.78|5125.78|5126.17|5126.17|5122.08|5122.08|0
1603800900000|2020-10-27 12:15:00|5125.09|5125.09|5127.12|5127.12|5127.31|5127.31|5124.82|5124.82|0
1603801200000|2020-10-27 12:20:00|5126.85|5126.85|5128.91|5128.91|5131.24|5131.24|5126.85|5126.85|0
1603801500000|2020-10-27 12:25:00|5128.68|5128.68|5124.74|5124.74|5128.68|5128.68|5124.74|5124.74|0
1603801800000|2020-10-27 12:30:00|5124.05|5124.05|5127.68|5127.68|5127.68|5127.68|5123.64|5123.64|0
1603802100000|2020-10-27 12:35:00|5127|5127|5129.08|5129.08|5132.28|5132.28|5126.82|5126.82|0
1603802400000|2020-10-27 12:40:00|5129.76|5129.76|5129.45|5129.45|5131.81|5131.81|5128.26|5128.26|0
1603802700000|2020-10-27 12:45:00|5129.67|5129.67|5130.87|5130.87|5131.73|5131.73|5128.85|5128.85|0
1603803000000|2020-10-27 12:50:00|5131|5131|5125.3|5125.3|5131|5131|5125.3|5125.3|0
1603803300000|2020-10-27 12:55:00|5127.37|5127.37|5124.59|5124.59|5128.74|5128.74|5124.12|5124.12|0
1603803600000|2020-10-27 13:00:00|5124.3|5124.3|5118.76|5118.76|5124.43|5124.43|5116.79|5116.79|0
1603803900000|2020-10-27 13:05:00|5118.53|5118.53|5126.62|5126.62|5126.62|5126.62|5118.17|5118.17|0
1603804200000|2020-10-27 13:10:00|5126.36|5126.36|5119.09|5119.09|5126.36|5126.36|5119.09|5119.09|0
1603804500000|2020-10-27 13:15:00|5118.88|5118.88|5122.66|5122.66|5122.66|5122.66|5117.25|5117.25|0
1603804800000|2020-10-27 13:20:00|5121.28|5121.28|5117.31|5117.31|5123.13|5123.13|5117.05|5117.05|0
1603805100000|2020-10-27 13:25:00|5117.99|5117.99|5118.84|5118.84|5119.53|5119.53|5117.15|5117.15|0
1603805400000|2020-10-27 13:30:00|5118.16|5118.16|5120.15|5120.15|5120.15|5120.15|5113.26|5113.26|0
1603805700000|2020-10-27 13:35:00|5119.68|5119.68|5119.23|5119.23|5122.6|5122.6|5119.23|5119.23|0
1603806000000|2020-10-27 13:40:00|5118.96|5118.96|5109.79|5109.79|5119.48|5119.48|5108.81|5108.81|0
1603806300000|2020-10-27 13:45:00|5110.47|5110.47|5109.72|5109.72|5110.5|5110.5|5107.12|5107.12|0
1603806600000|2020-10-27 13:50:00|5109.96|5109.96|5119.65|5119.65|5119.65|5119.65|5109.96|5109.96|0
1603806900000|2020-10-27 13:55:00|5119.78|5119.78|5111.24|5111.24|5121.73|5121.73|5111.24|5111.24|0
1603807200000|2020-10-27 14:00:00|5111.1|5111.1|5111.49|5111.49|5113.65|5113.65|5105.67|5105.67|0
1603807500000|2020-10-27 14:05:00|5111.36|5111.36|5108.39|5108.39|5111.49|5111.49|5107.48|5107.48|0
1603807800000|2020-10-27 14:10:00|5107.99|5107.99|5102.11|5102.11|5108.13|5108.13|5102.11|5102.11|0
1603808100000|2020-10-27 14:15:00|5100.74|5100.74|5096.9|5096.9|5100.74|5100.74|5094.34|5094.34|0
1603808400000|2020-10-27 14:20:00|5096.21|5096.21|5096.51|5096.51|5097.81|5097.81|5091.14|5091.14|0
1603808700000|2020-10-27 14:25:00|5096.72|5096.72|5089.31|5089.31|5101.98|5101.98|5088.43|5088.43|0
1603809000000|2020-10-27 14:30:00|5088.63|5088.63|5089.16|5089.16|5089.16|5089.16|5082.46|5082.46|0
1603809300000|2020-10-27 14:35:00|5089.39|5089.39|5099.89|5099.89|5099.89|5099.89|5089.39|5089.39|0
1603809600000|2020-10-27 14:40:00|5099.2|5099.2|5100.56|5100.56|5102.66|5102.66|5097.74|5097.74|0
1603809900000|2020-10-27 14:45:00|5101.25|5101.25|5106.06|5106.06|5109.66|5109.66|5100.38|5100.38|0
1603810200000|2020-10-27 14:50:00|5106.17|5106.17|5102.31|5102.31|5109.19|5109.19|5101.22|5101.22|0
1603810500000|2020-10-27 14:55:00|5102.17|5102.17|5091.86|5091.86|5102.17|5102.17|5091.86|5091.86|0
1603810800000|2020-10-27 15:00:00|5091.18|5091.18|5083.94|5083.94|5092.57|5092.57|5082.56|5082.56|0
1603811100000|2020-10-27 15:05:00|5083.25|5083.25|5078.02|5078.02|5083.25|5083.25|5076.42|5076.42|0
1603811400000|2020-10-27 15:10:00|5077.75|5077.75|5077.08|5077.08|5080.73|5080.73|5077.08|5077.08|0
1603811700000|2020-10-27 15:15:00|5076.39|5076.39|5081.24|5081.24|5081.24|5081.24|5075.24|5075.24|0
1603812000000|2020-10-27 15:20:00|5081.48|5081.48|5087.02|5087.02|5087.97|5087.97|5081|5081|0
1603812300000|2020-10-27 15:25:00|5087.14|5087.14|5083.46|5083.46|5093.51|5093.51|5083.29|5083.29|0
1603812600000|2020-10-27 15:30:00|5083.59|5083.59|5086.01|5086.01|5086.01|5086.01|5082.97|5082.97|0
1603812900000|2020-10-27 15:35:00|5086.14|5086.14|5090.01|5090.01|5091.78|5091.78|5086.14|5086.14|0
1603813200000|2020-10-27 15:40:00|5090.22|5090.22|5093.29|5093.29|5095.11|5095.11|5088.3|5088.3|0
1603813500000|2020-10-27 15:45:00|5093.98|5093.98|5089.63|5089.63|5093.98|5093.98|5085.79|5085.79|0
1603813800000|2020-10-27 15:50:00|5088.94|5088.94|5084.63|5084.63|5089.21|5089.21|5084.08|5084.08|0
1603814100000|2020-10-27 15:55:00|5083.81|5083.81|5087.65|5087.65|5087.65|5087.65|5081.94|5081.94|0
1603814400000|2020-10-27 16:00:00|5087.85|5087.85|5099.08|5099.08|5099.08|5099.08|5086.71|5086.71|0
1603814700000|2020-10-27 16:05:00|5099.55|5099.55|5095.28|5095.28|5101.44|5101.44|5095.04|5095.04|0
1603815000000|2020-10-27 16:10:00|5095.51|5095.51|5091.91|5091.91|5096.29|5096.29|5091|5091|0
1603815300000|2020-10-27 16:15:00|5092.02|5092.02|5101.01|5101.01|5101.01|5101.01|5092.02|5092.02|0
1603815600000|2020-10-27 16:20:00|5100.87|5100.87|5107.48|5107.48|5107.83|5107.83|5100.87|5100.87|0
1603815900000|2020-10-27 16:25:00|5107.54|5107.54|5092.68|5092.68|5108.23|5108.23|5092.68|5092.68|0
1603872900000|2020-10-28 08:15:00|5015.42|5015.42|5000.88|5000.88|5015.42|5015.42|4996.62|4996.62|0
1603873200000|2020-10-28 08:20:00|4999.5|4999.5|4986.26|4986.26|5000.17|5000.17|4986.26|4986.26|0
1603873500000|2020-10-28 08:25:00|4985.57|4985.57|4992.35|4992.35|4992.35|4992.35|4973.32|4973.32|0
1603873800000|2020-10-28 08:30:00|4990.29|4990.29|4972.51|4972.51|4990.71|4990.71|4970.9|4970.9|0
1603874100000|2020-10-28 08:35:00|4971.14|4971.14|4965.05|4965.05|4973.3|4973.3|4962.51|4962.51|0
1603874400000|2020-10-28 08:40:00|4964.59|4964.59|4966.86|4966.86|4980.97|4980.97|4962.65|4962.65|0
1603874700000|2020-10-28 08:45:00|4966.73|4966.73|4983.27|4983.27|4983.33|4983.33|4966.73|4966.73|0
1603875000000|2020-10-28 08:50:00|4983.21|4983.21|4993.98|4993.98|4993.98|4993.98|4983.21|4983.21|0
1603875300000|2020-10-28 08:55:00|4994.21|4994.21|4991.75|4991.75|4994.49|4994.49|4986.87|4986.87|0
1603875600000|2020-10-28 09:00:00|4991.96|4991.96|4995.59|4995.59|4996.41|4996.41|4989|4989|0
1603875900000|2020-10-28 09:05:00|4996.96|4996.96|5001.06|5001.06|5001.36|5001.36|4994.9|4994.9|0
1603876200000|2020-10-28 09:10:00|5000.92|5000.92|5000.12|5000.12|5001.61|5001.61|4996.69|4996.69|0
1603876500000|2020-10-28 09:15:00|5000.81|5000.81|5004.71|5004.71|5004.71|5004.71|4994.61|4994.61|0
1603876800000|2020-10-28 09:20:00|5004.02|5004.02|5008.26|5008.26|5008.26|5008.26|5001.28|5001.28|0
1603877100000|2020-10-28 09:25:00|5008.95|5008.95|5004.5|5004.5|5010.71|5010.71|5000.35|5000.35|0
1603877400000|2020-10-28 09:30:00|5004.64|5004.64|4999.18|4999.18|5004.69|5004.69|4993.95|4993.95|0
1603877700000|2020-10-28 09:35:00|4999.05|4999.05|4993.37|4993.37|5000.81|5000.81|4991.99|4991.99|0
1603878000000|2020-10-28 09:40:00|4992.89|4992.89|5003.46|5003.46|5003.72|5003.72|4991.05|4991.05|0
1603878300000|2020-10-28 09:45:00|5002.77|5002.77|5005.76|5005.76|5008|5008|5002.64|5002.64|0
1603878600000|2020-10-28 09:50:00|5004.38|5004.38|5004.84|5004.84|5005.59|5005.59|4995.33|4995.33|0
1603878900000|2020-10-28 09:55:00|5004.98|5004.98|5010.58|5010.58|5010.58|5010.58|5004.71|5004.71|0
1603879200000|2020-10-28 10:00:00|5010.3|5010.3|5021.67|5021.67|5021.96|5021.96|5009.27|5009.27|0
1603879500000|2020-10-28 10:05:00|5018.92|5018.92|5014.08|5014.08|5019.3|5019.3|5012.44|5012.44|0
1603879800000|2020-10-28 10:10:00|5013.68|5013.68|5018.43|5018.43|5018.43|5018.43|5011.5|5011.5|0
1603880100000|2020-10-28 10:15:00|5018.01|5018.01|5022.11|5022.11|5022.11|5022.11|5017.33|5017.33|0
1603880400000|2020-10-28 10:20:00|5022.16|5022.16|5021.64|5021.64|5026.76|5026.76|5020.89|5020.89|0
1603880700000|2020-10-28 10:25:00|5020.95|5020.95|5011.34|5011.34|5020.95|5020.95|5010.59|5010.59|0
1603881000000|2020-10-28 10:30:00|5011.05|5011.05|5009.07|5009.07|5014.71|5014.71|5005.81|5005.81|0
1603881300000|2020-10-28 10:35:00|5008.38|5008.38|5003.65|5003.65|5008.38|5008.38|5000.63|5000.63|0
1603881600000|2020-10-28 10:40:00|5003.48|5003.48|4996.11|4996.11|5003.59|5003.59|4996.11|4996.11|0
1603881900000|2020-10-28 10:45:00|4996.8|4996.8|5004.6|5004.6|5005.19|5005.19|4993.8|4993.8|0
1603882200000|2020-10-28 10:50:00|5004.54|5004.54|4994.77|4994.77|5004.54|5004.54|4994.77|4994.77|0
1603882500000|2020-10-28 10:55:00|4994.91|4994.91|4983.67|4983.67|4994.91|4994.91|4983.67|4983.67|0
1603882800000|2020-10-28 11:00:00|4985.73|4985.73|4986.88|4986.88|4987.58|4987.58|4980.76|4980.76|0
1603883100000|2020-10-28 11:05:00|4986.77|4986.77|4974.89|4974.89|4986.77|4986.77|4971.61|4971.61|0
1603883400000|2020-10-28 11:10:00|4975.58|4975.58|4974.55|4974.55|4977.8|4977.8|4974.2|4974.2|0
1603883700000|2020-10-28 11:15:00|4975.24|4975.24|4973.06|4973.06|4977.37|4977.37|4971.98|4971.98|0
1603884000000|2020-10-28 11:20:00|4973.2|4973.2|4963.9|4963.9|4974.02|4974.02|4963.9|4963.9|0
1603884300000|2020-10-28 11:25:00|4963.21|4963.21|4964.92|4964.92|4967.02|4967.02|4961.42|4961.42|0
1603884600000|2020-10-28 11:30:00|4964.68|4964.68|4963.77|4963.77|4966.74|4966.74|4962.25|4962.25|0
1603884900000|2020-10-28 11:35:00|4964.05|4964.05|4962.36|4962.36|4964.74|4964.74|4959.4|4959.4|0
1603885200000|2020-10-28 11:40:00|4963.05|4963.05|4968.63|4968.63|4968.63|4968.63|4958.54|4958.54|0
1603885500000|2020-10-28 11:45:00|4969.32|4969.32|4968.16|4968.16|4971.09|4971.09|4966.07|4966.07|0
1603885800000|2020-10-28 11:50:00|4968.74|4968.74|4965.76|4965.76|4968.74|4968.74|4963.09|4963.09|0
1603886100000|2020-10-28 11:55:00|4965.99|4965.99|4963.35|4963.35|4967.53|4967.53|4962.49|4962.49|0
1603886400000|2020-10-28 12:00:00|4962.94|4962.94|4957.42|4957.42|4964.33|4964.33|4955.65|4955.65|0
1603886700000|2020-10-28 12:05:00|4958.35|4958.35|4957.2|4957.2|4964.95|4964.95|4956.11|4956.11|0
1603887000000|2020-10-28 12:10:00|4956.51|4956.51|4949.09|4949.09|4958.57|4958.57|4949.09|4949.09|0
1603887300000|2020-10-28 12:15:00|4949.15|4949.15|4953.82|4953.82|4953.82|4953.82|4948.48|4948.48|0
1603887600000|2020-10-28 12:20:00|4953.96|4953.96|4952.82|4952.82|4955.67|4955.67|4952.35|4952.35|0
1603887900000|2020-10-28 12:25:00|4952.47|4952.47|4961.9|4961.9|4961.9|4961.9|4952.3|4952.3|0
1603888200000|2020-10-28 12:30:00|4961.21|4961.21|4957.6|4957.6|4961.4|4961.4|4957.48|4957.48|0
1603888500000|2020-10-28 12:35:00|4958.28|4958.28|4957.18|4957.18|4959.37|4959.37|4957.18|4957.18|0
1603888800000|2020-10-28 12:40:00|4957.3|4957.3|4952.74|4952.74|4957.3|4957.3|4952.72|4952.72|0
1603889100000|2020-10-28 12:45:00|4953.43|4953.43|4952.66|4952.66|4958.37|4958.37|4948.6|4948.6|0
1603889400000|2020-10-28 12:50:00|4952.72|4952.72|4950.76|4950.76|4953.33|4953.33|4949.81|4949.81|0
1603889700000|2020-10-28 12:55:00|4950.07|4950.07|4951.03|4951.03|4951.03|4951.03|4946.85|4946.85|0
1603890000000|2020-10-28 13:00:00|4952.41|4952.41|4953.48|4953.48|4955.66|4955.66|4951.49|4951.49|0
1603890300000|2020-10-28 13:05:00|4953.28|4953.28|4949.33|4949.33|4953.28|4953.28|4947.02|4947.02|0
1603890600000|2020-10-28 13:10:00|4949.59|4949.59|4951.65|4951.65|4952.83|4952.83|4949.59|4949.59|0
1603890900000|2020-10-28 13:15:00|4950.96|4950.96|4943.93|4943.93|4950.96|4950.96|4942.37|4942.37|0
1603891200000|2020-10-28 13:20:00|4943.69|4943.69|4947.26|4947.26|4947.26|4947.26|4942.18|4942.18|0
1603891500000|2020-10-28 13:25:00|4947.95|4947.95|4960.26|4960.26|4960.37|4960.37|4947.95|4947.95|0
1603891800000|2020-10-28 13:30:00|4959.57|4959.57|4959.03|4959.03|4960.95|4960.95|4951.45|4951.45|0
1603892100000|2020-10-28 13:35:00|4958.34|4958.34|4970.09|4970.09|4974.02|4974.02|4958.34|4958.34|0
1603892400000|2020-10-28 13:40:00|4968.71|4968.71|4978.38|4978.38|4979.41|4979.41|4967.05|4967.05|0
1603892700000|2020-10-28 13:45:00|4978.21|4978.21|4975.81|4975.81|4978.41|4978.41|4972.18|4972.18|0
1603893000000|2020-10-28 13:50:00|4973.05|4973.05|4979.99|4979.99|4979.99|4979.99|4969.04|4969.04|0
1603893300000|2020-10-28 13:55:00|4980.1|4980.1|4978.05|4978.05|4980.91|4980.91|4974.22|4974.22|0
1603893600000|2020-10-28 14:00:00|4978.19|4978.19|4966.44|4966.44|4979.74|4979.74|4965.06|4965.06|0
1603893900000|2020-10-28 14:05:00|4966.38|4966.38|4965.13|4965.13|4972.27|4972.27|4964.65|4964.65|0
1603894200000|2020-10-28 14:10:00|4964.66|4964.66|4968.15|4968.15|4968.8|4968.8|4962.11|4962.11|0
1603894500000|2020-10-28 14:15:00|4968.21|4968.21|4955.56|4955.56|4970|4970|4955.56|4955.56|0
1603894800000|2020-10-28 14:20:00|4956.25|4956.25|4954.45|4954.45|4958.06|4958.06|4953.07|4953.07|0
1603895100000|2020-10-28 14:25:00|4953.76|4953.76|4937.79|4937.79|4954.03|4954.03|4935.5|4935.5|0
1603895400000|2020-10-28 14:30:00|4937.39|4937.39|4935.38|4935.38|4941.01|4941.01|4933.92|4933.92|0
1603895700000|2020-10-28 14:35:00|4934|4934|4922.88|4922.88|4937.34|4937.34|4922.88|4922.88|0
1603896000000|2020-10-28 14:40:00|4922.61|4922.61|4926.14|4926.14|4927.47|4927.47|4917.89|4917.89|0
1603896300000|2020-10-28 14:45:00|4925.9|4925.9|4916.31|4916.31|4926.26|4926.26|4916.31|4916.31|0
1603896600000|2020-10-28 14:50:00|4917|4917|4923.02|4923.02|4923.5|4923.5|4915.82|4915.82|0
1603896900000|2020-10-28 14:55:00|4923.25|4923.25|4923.22|4923.22|4925.05|4925.05|4919.38|4919.38|0
1603897200000|2020-10-28 15:00:00|4922.99|4922.99|4913.72|4913.72|4922.99|4922.99|4912.49|4912.49|0
1603897500000|2020-10-28 15:05:00|4914.55|4914.55|4919.36|4919.36|4919.36|4919.36|4910.86|4910.86|0
1603897800000|2020-10-28 15:10:00|4919.07|4919.07|4909.97|4909.97|4919.07|4919.07|4909.97|4909.97|0
1603898100000|2020-10-28 15:15:00|4909.28|4909.28|4906.88|4906.88|4909.28|4909.28|4903.66|4903.66|0
1603898400000|2020-10-28 15:20:00|4906.79|4906.79|4904.92|4904.92|4907.17|4907.17|4902.01|4902.01|0
1603898700000|2020-10-28 15:25:00|4905.04|4905.04|4903.53|4903.53|4905.04|4905.04|4900.53|4900.53|0
1603899000000|2020-10-28 15:30:00|4902.85|4902.85|4904.32|4904.32|4907.02|4907.02|4900.82|4900.82|0
1603899300000|2020-10-28 15:35:00|4904.45|4904.45|4927.77|4927.77|4928.4|4928.4|4904.45|4904.45|0
1603899600000|2020-10-28 15:40:00|4927.08|4927.08|4941.54|4941.54|4941.54|4941.54|4924.72|4924.72|0
1603899900000|2020-10-28 15:45:00|4941.75|4941.75|4941.17|4941.17|4947.14|4947.14|4934.4|4934.4|0
1603900200000|2020-10-28 15:50:00|4941.11|4941.11|4949.3|4949.3|4951.11|4951.11|4938.38|4938.38|0
1603900500000|2020-10-28 15:55:00|4949.03|4949.03|4949.65|4949.65|4952.28|4952.28|4945.87|4945.87|0
1603900800000|2020-10-28 16:00:00|4949.79|4949.79|4948.07|4948.07|4952.95|4952.95|4946.7|4946.7|0
1603901100000|2020-10-28 16:05:00|4947.38|4947.38|4949.79|4949.79|4952.8|4952.8|4940.07|4940.07|0
1603901400000|2020-10-28 16:10:00|4949.1|4949.1|4952.32|4952.32|4957.27|4957.27|4946.34|4946.34|0
1603901700000|2020-10-28 16:15:00|4952.55|4952.55|4955.91|4955.91|4960.46|4960.46|4952.55|4952.55|0
1603902000000|2020-10-28 16:20:00|4955.22|4955.22|4952.12|4952.12|4958.78|4958.78|4951.13|4951.13|0
1603902300000|2020-10-28 16:25:00|4952.94|4952.94|4940.43|4940.43|4953.07|4953.07|4940.43|4940.43|0
1603959300000|2020-10-29 08:15:00|4962.81|4962.81|4967.6|4967.6|4976.13|4976.13|4961.8|4961.8|0
1603959600000|2020-10-29 08:20:00|4968.97|4968.97|4994.34|4994.34|4995.56|4995.56|4968.29|4968.29|0
1603959900000|2020-10-29 08:25:00|4994.1|4994.1|4984.49|4984.49|4994.1|4994.1|4984.49|4984.49|0
1603960200000|2020-10-29 08:30:00|4984.09|4984.09|4990.99|4990.99|4992.59|4992.59|4980.37|4980.37|0
1603960500000|2020-10-29 08:35:00|4990.87|4990.87|4996.94|4996.94|5000.55|5000.55|4987.94|4987.94|0
1603960800000|2020-10-29 08:40:00|4994.19|4994.19|4992.14|4992.14|4997.59|4997.59|4991.27|4991.27|0
1603961100000|2020-10-29 08:45:00|4991.94|4991.94|4987.33|4987.33|4992.63|4992.63|4982.88|4982.88|0
1603961400000|2020-10-29 08:50:00|4988.7|4988.7|4977.43|4977.43|4989.86|4989.86|4977.21|4977.21|0
1603961700000|2020-10-29 08:55:00|4978.8|4978.8|4972.75|4972.75|4978.8|4978.8|4968.85|4968.85|0
1603962000000|2020-10-29 09:00:00|4974.81|4974.81|4984.22|4984.22|4985.6|4985.6|4974.81|4974.81|0
1603962300000|2020-10-29 09:05:00|4983.54|4983.54|4991.09|4991.09|4991.09|4991.09|4978.12|4978.12|0
1603962600000|2020-10-29 09:10:00|4991.36|4991.36|4983.06|4983.06|4991.91|4991.91|4981.05|4981.05|0
1603962900000|2020-10-29 09:15:00|4982.93|4982.93|4975.57|4975.57|4984.93|4984.93|4975.57|4975.57|0
1603963200000|2020-10-29 09:20:00|4976.26|4976.26|4983.1|4983.1|4985.54|4985.54|4973.85|4973.85|0
1603963500000|2020-10-29 09:25:00|4983.21|4983.21|4987.04|4987.04|4990.21|4990.21|4982.52|4982.52|0
1603963800000|2020-10-29 09:30:00|4988.42|4988.42|4980.24|4980.24|4990.19|4990.19|4979.82|4979.82|0
1603964100000|2020-10-29 09:35:00|4979.55|4979.55|4980.87|4980.87|4981.98|4981.98|4975.39|4975.39|0
1603964400000|2020-10-29 09:40:00|4982.25|4982.25|4990.37|4990.37|4991.75|4991.75|4980.97|4980.97|0
1603964700000|2020-10-29 09:45:00|4991.06|4991.06|4985.65|4985.65|4991.46|4991.46|4984.26|4984.26|0
1603965000000|2020-10-29 09:50:00|4985.08|4985.08|4980.5|4980.5|4986|4986|4979.69|4979.69|0
1603965300000|2020-10-29 09:55:00|4979.81|4979.81|4977.92|4977.92|4979.81|4979.81|4976.89|4976.89|0
1603965600000|2020-10-29 10:00:00|4976.54|4976.54|4967.56|4967.56|4976.54|4976.54|4967.56|4967.56|0
1603965900000|2020-10-29 10:05:00|4967.29|4967.29|4966.58|4966.58|4968.87|4968.87|4965.22|4965.22|0
1603966200000|2020-10-29 10:10:00|4965.9|4965.9|4960.15|4960.15|4968.47|4968.47|4959.47|4959.47|0
1603966500000|2020-10-29 10:15:00|4960.04|4960.04|4960.38|4960.38|4961.25|4961.25|4958|4958|0
1603966800000|2020-10-29 10:20:00|4961.07|4961.07|4960.04|4960.04|4964.24|4964.24|4958.4|4958.4|0
1603967100000|2020-10-29 10:25:00|4959.35|4959.35|4960.83|4960.83|4964.28|4964.28|4958.93|4958.93|0
1603967400000|2020-10-29 10:30:00|4960.72|4960.72|4961.39|4961.39|4962.31|4962.31|4958.99|4958.99|0
1603967700000|2020-10-29 10:35:00|4960.7|4960.7|4960.21|4960.21|4960.92|4960.92|4956.62|4956.62|0
1603968000000|2020-10-29 10:40:00|4961.58|4961.58|4964.31|4964.31|4967.62|4967.62|4959.86|4959.86|0
1603968300000|2020-10-29 10:45:00|4964.04|4964.04|4971.63|4971.63|4972.11|4972.11|4962.59|4962.59|0
1603968600000|2020-10-29 10:50:00|4970.25|4970.25|4965.32|4965.32|4970.56|4970.56|4964.52|4964.52|0
1603968900000|2020-10-29 10:55:00|4966.7|4966.7|4973.84|4973.84|4976.08|4976.08|4966.7|4966.7|0
1603969200000|2020-10-29 11:00:00|4973.95|4973.95|4971.56|4971.56|4974.64|4974.64|4968.36|4968.36|0
1603969500000|2020-10-29 11:05:00|4975.68|4975.68|4970|4970|4976.14|4976.14|4969.18|4969.18|0
1603969800000|2020-10-29 11:10:00|4969.87|4969.87|4962.63|4962.63|4969.89|4969.89|4958.04|4958.04|0
1603970100000|2020-10-29 11:15:00|4963.04|4963.04|4964.62|4964.62|4964.62|4964.62|4959.64|4959.64|0
1603970400000|2020-10-29 11:20:00|4965.3|4965.3|4966.24|4966.24|4969.16|4969.16|4964.96|4964.96|0
1603970700000|2020-10-29 11:25:00|4965.55|4965.55|4966.92|4966.92|4967.09|4967.09|4960.99|4960.99|0
1603971000000|2020-10-29 11:30:00|4967.61|4967.61|4974.12|4974.12|4974.56|4974.56|4967.37|4967.37|0
1603971300000|2020-10-29 11:35:00|4974.25|4974.25|4970.36|4970.36|4978.26|4978.26|4970.36|4970.36|0
1603971600000|2020-10-29 11:40:00|4968.99|4968.99|4973.65|4973.65|4974.34|4974.34|4963.89|4963.89|0
1603971900000|2020-10-29 11:45:00|4973.42|4973.42|4962.02|4962.02|4974.71|4974.71|4961.33|4961.33|0
1603972200000|2020-10-29 11:50:00|4961.33|4961.33|4948.65|4948.65|4961.33|4961.33|4948.51|4948.51|0
1603972500000|2020-10-29 11:55:00|4950.02|4950.02|4944.59|4944.59|4954.7|4954.7|4943.96|4943.96|0
1603972800000|2020-10-29 12:00:00|4945.97|4945.97|4952.68|4952.68|4953.37|4953.37|4945.97|4945.97|0
1603973100000|2020-10-29 12:05:00|4952.81|4952.81|4957.53|4957.53|4957.53|4957.53|4951.45|4951.45|0
1603973400000|2020-10-29 12:10:00|4957.4|4957.4|4960.3|4960.3|4961.4|4961.4|4957.22|4957.22|0
1603973700000|2020-10-29 12:15:00|4959.61|4959.61|4963.38|4963.38|4964.99|4964.99|4959.61|4959.61|0
1603974000000|2020-10-29 12:20:00|4962.69|4962.69|4965.27|4965.27|4966.51|4966.51|4959.99|4959.99|0
1603974300000|2020-10-29 12:25:00|4964.58|4964.58|4961.06|4961.06|4964.58|4964.58|4957.16|4957.16|0
1603974600000|2020-10-29 12:30:00|4960.94|4960.94|4966.88|4966.88|4968.73|4968.73|4960.24|4960.24|0
1603974900000|2020-10-29 12:35:00|4966.76|4966.76|4976.64|4976.64|4977.33|4977.33|4966.76|4966.76|0
1603975200000|2020-10-29 12:40:00|4976.47|4976.47|4973.09|4973.09|4976.47|4976.47|4971.9|4971.9|0
1603975500000|2020-10-29 12:45:00|4973.05|4973.05|4977.04|4977.04|4980.47|4980.47|4970.17|4970.17|0
1603975800000|2020-10-29 12:50:00|4976.81|4976.81|4974.77|4974.77|4979.45|4979.45|4974.74|4974.74|0
1603976100000|2020-10-29 12:55:00|4974.43|4974.43|4975.83|4975.83|4976.17|4976.17|4972.86|4972.86|0
1603976400000|2020-10-29 13:00:00|4976.52|4976.52|4976.88|4976.88|4978|4978|4974.57|4974.57|0
1603976700000|2020-10-29 13:05:00|4977.56|4977.56|4974.03|4974.03|4977.8|4977.8|4972.59|4972.59|0
1603977000000|2020-10-29 13:10:00|4973.35|4973.35|4987.95|4987.95|4988.64|4988.64|4973.35|4973.35|0
1603977300000|2020-10-29 13:15:00|4988.22|4988.22|4983.84|4983.84|4988.68|4988.68|4983.84|4983.84|0
1603977600000|2020-10-29 13:20:00|4984.52|4984.52|4985.65|4985.65|4986.43|4986.43|4980.02|4980.02|0
1603977900000|2020-10-29 13:25:00|4985.25|4985.25|4976.87|4976.87|4985.38|4985.38|4974.69|4974.69|0
1603978200000|2020-10-29 13:30:00|4976.18|4976.18|4969.96|4969.96|4976.18|4976.18|4967.25|4967.25|0
1603978500000|2020-10-29 13:35:00|4969.27|4969.27|4951.11|4951.11|4971.84|4971.84|4951.11|4951.11|0
1603978800000|2020-10-29 13:40:00|4951.8|4951.8|4942.56|4942.56|4951.8|4951.8|4939.51|4939.51|0
1603979100000|2020-10-29 13:45:00|4941.87|4941.87|4939.98|4939.98|4944.54|4944.54|4936.46|4936.46|0
1603979400000|2020-10-29 13:50:00|4939.78|4939.78|4948.15|4948.15|4948.15|4948.15|4939.76|4939.76|0
1603979700000|2020-10-29 13:55:00|4948.1|4948.1|4958.28|4958.28|4959.52|4959.52|4945.35|4945.35|0
1603980000000|2020-10-29 14:00:00|4958.22|4958.22|4961.25|4961.25|4965.21|4965.21|4954.04|4954.04|0
1603980300000|2020-10-29 14:05:00|4959.88|4959.88|4959.35|4959.35|4961.31|4961.31|4953.59|4953.59|0
1603980600000|2020-10-29 14:10:00|4962.1|4962.1|4958.29|4958.29|4963.8|4963.8|4953.7|4953.7|0
1603980900000|2020-10-29 14:15:00|4959.66|4959.66|4970.4|4970.4|4971.55|4971.55|4959.58|4959.58|0
1603981200000|2020-10-29 14:20:00|4971.09|4971.09|4975.07|4975.07|4977.74|4977.74|4965.64|4965.64|0
1603981500000|2020-10-29 14:25:00|4975.76|4975.76|4979.22|4979.22|4981.13|4981.13|4973.01|4973.01|0
1603981800000|2020-10-29 14:30:00|4979.1|4979.1|4961.93|4961.93|4979.16|4979.16|4961.93|4961.93|0
1603982100000|2020-10-29 14:35:00|4961.73|4961.73|4958.36|4958.36|4961.73|4961.73|4953.58|4953.58|0
1603982400000|2020-10-29 14:40:00|4958.7|4958.7|4953.45|4953.45|4960.28|4960.28|4949.55|4949.55|0
1603982700000|2020-10-29 14:45:00|4953.72|4953.72|4960.72|4960.72|4967.54|4967.54|4953.72|4953.72|0
1603983000000|2020-10-29 14:50:00|4961.41|4961.41|4959.68|4959.68|4962.82|4962.82|4956.68|4956.68|0
1603983300000|2020-10-29 14:55:00|4958.99|4958.99|4961.77|4961.77|4967.78|4967.78|4958.54|4958.54|0
1603983600000|2020-10-29 15:00:00|4961.36|4961.36|4953.11|4953.11|4963|4963|4952.31|4952.31|0
1603983900000|2020-10-29 15:05:00|4952.97|4952.97|4954.64|4954.64|4956.3|4956.3|4952.16|4952.16|0
1603984200000|2020-10-29 15:10:00|4954.56|4954.56|4958.27|4958.27|4958.69|4958.69|4953.13|4953.13|0
1603984500000|2020-10-29 15:15:00|4958.14|4958.14|4974.5|4974.5|4978.09|4978.09|4957.6|4957.6|0
1603984800000|2020-10-29 15:20:00|4974.26|4974.26|4978.76|4978.76|4980.92|4980.92|4973.35|4973.35|0
1603985100000|2020-10-29 15:25:00|4978.63|4978.63|4969.99|4969.99|4981.49|4981.49|4969.99|4969.99|0
1603985400000|2020-10-29 15:30:00|4969.88|4969.88|4962.23|4962.23|4973.2|4973.2|4960.62|4960.62|0
1603985700000|2020-10-29 15:35:00|4960.85|4960.85|4966.81|4966.81|4966.81|4966.81|4959.58|4959.58|0
1603986000000|2020-10-29 15:40:00|4966.12|4966.12|4959.01|4959.01|4966.56|4966.56|4957.21|4957.21|0
1603986300000|2020-10-29 15:45:00|4959.22|4959.22|4957.36|4957.36|4960.6|4960.6|4953.15|4953.15|0
1603986600000|2020-10-29 15:50:00|4956.68|4956.68|4956.7|4956.7|4957.52|4957.52|4952.38|4952.38|0
1603986900000|2020-10-29 15:55:00|4957.4|4957.4|4950.23|4950.23|4963.66|4963.66|4949.41|4949.41|0
1603987200000|2020-10-29 16:00:00|4950.28|4950.28|4942.1|4942.1|4952.23|4952.23|4941.41|4941.41|0
1603987500000|2020-10-29 16:05:00|4942.78|4942.78|4941.76|4941.76|4944.76|4944.76|4941.58|4941.58|0
1603987800000|2020-10-29 16:10:00|4942.44|4942.44|4944.91|4944.91|4945.59|4945.59|4939.36|4939.36|0
1603988100000|2020-10-29 16:15:00|4945.04|4945.04|4940.85|4940.85|4947.69|4947.69|4940.4|4940.4|0
1603988400000|2020-10-29 16:20:00|4940.91|4940.91|4931.42|4931.42|4940.91|4940.91|4930.03|4930.03|0
1603988700000|2020-10-29 16:25:00|4932.11|4932.11|4929.56|4929.56|4935.03|4935.03|4927.04|4927.04|0
1604045700000|2020-10-30 08:15:00|4924.89|4924.89|4946.1|4946.1|4947.5|4947.5|4924.49|4924.49|0
1604046000000|2020-10-30 08:20:00|4945.42|4945.42|4957.24|4957.24|4957.24|4957.24|4944.46|4944.46|0
1604046300000|2020-10-30 08:25:00|4958.41|4958.41|4958.13|4958.13|4958.75|4958.75|4952|4952|0
1604046600000|2020-10-30 08:30:00|4958.81|4958.81|4957.27|4957.27|4958.98|4958.98|4949.5|4949.5|0
1604046900000|2020-10-30 08:35:00|4956.69|4956.69|4949.97|4949.97|4957.67|4957.67|4948.94|4948.94|0
1604047200000|2020-10-30 08:40:00|4950.21|4950.21|4947.44|4947.44|4950.26|4950.26|4944.73|4944.73|0
1604047500000|2020-10-30 08:45:00|4946.75|4946.75|4949.52|4949.52|4949.52|4949.52|4945.8|4945.8|0
1604047800000|2020-10-30 08:50:00|4947.34|4947.34|4946.38|4946.38|4953.41|4953.41|4945.7|4945.7|0
1604048100000|2020-10-30 08:55:00|4944.21|4944.21|4954.45|4954.45|4955.59|4955.59|4944.21|4944.21|0
1604048400000|2020-10-30 09:00:00|4954.34|4954.34|4950.95|4950.95|4957.2|4957.2|4950.95|4950.95|0
1604048700000|2020-10-30 09:05:00|4950.28|4950.28|4949.76|4949.76|4950.28|4950.28|4939.88|4939.88|0
1604049000000|2020-10-30 09:10:00|4950.45|4950.45|4955.73|4955.73|4956.42|4956.42|4949.99|4949.99|0
1604049300000|2020-10-30 09:15:00|4955.97|4955.97|4964.76|4964.76|4964.76|4964.76|4955.97|4955.97|0
1604049600000|2020-10-30 09:20:00|4964.55|4964.55|4950.84|4950.84|4965.34|4965.34|4950.44|4950.44|0
1604049900000|2020-10-30 09:25:00|4950.61|4950.61|4951.18|4951.18|4954.83|4954.83|4950.61|4950.61|0
1604050200000|2020-10-30 09:30:00|4951.87|4951.87|4944.62|4944.62|4954.26|4954.26|4942.88|4942.88|0
1604050500000|2020-10-30 09:35:00|4944.5|4944.5|4946.46|4946.46|4948.25|4948.25|4944.49|4944.49|0
1604050800000|2020-10-30 09:40:00|4947.83|4947.83|4945.99|4945.99|4948.94|4948.94|4945.92|4945.92|0
1604051100000|2020-10-30 09:45:00|4945.78|4945.78|4942.52|4942.52|4945.78|4945.78|4936.21|4936.21|0
1604051400000|2020-10-30 09:50:00|4942.75|4942.75|4934.88|4934.88|4942.75|4942.75|4934.88|4934.88|0
1604051700000|2020-10-30 09:55:00|4934.19|4934.19|4943.69|4943.69|4943.69|4943.69|4930.52|4930.52|0
1604052000000|2020-10-30 10:00:00|4943.01|4943.01|4943.15|4943.15|4944.88|4944.88|4942.01|4942.01|0
1604052300000|2020-10-30 10:05:00|4943.02|4943.02|4946.5|4946.5|4949.36|4949.36|4941.26|4941.26|0
1604052600000|2020-10-30 10:10:00|4946.29|4946.29|4941.11|4941.11|4946.78|4946.78|4941.11|4941.11|0
1604052900000|2020-10-30 10:15:00|4940.43|4940.43|4936.47|4936.47|4940.75|4940.75|4935.9|4935.9|0
1604053200000|2020-10-30 10:20:00|4936.93|4936.93|4937.16|4937.16|4940.82|4940.82|4936.93|4936.93|0
1604053500000|2020-10-30 10:25:00|4937.3|4937.3|4941.25|4941.25|4941.25|4941.25|4935.12|4935.12|0
1604053800000|2020-10-30 10:30:00|4941.53|4941.53|4948.81|4948.81|4949.38|4949.38|4938.13|4938.13|0
1604054100000|2020-10-30 10:35:00|4948.12|4948.12|4948.02|4948.02|4952.28|4952.28|4947.36|4947.36|0
1604054400000|2020-10-30 10:40:00|4947.69|4947.69|4945.66|4945.66|4947.69|4947.69|4942.53|4942.53|0
1604054700000|2020-10-30 10:45:00|4945.88|4945.88|4937.89|4937.89|4950.85|4950.85|4937.89|4937.89|0
1604055000000|2020-10-30 10:50:00|4937.09|4937.09|4944.86|4944.86|4944.86|4944.86|4931.57|4931.57|0
1604055300000|2020-10-30 10:55:00|4944.17|4944.17|4946.28|4946.28|4950.34|4950.34|4944.17|4944.17|0
1604055600000|2020-10-30 11:00:00|4946.11|4946.11|4948.98|4948.98|4949.31|4949.31|4944.68|4944.68|0
1604055900000|2020-10-30 11:05:00|4949.15|4949.15|4947.67|4947.67|4952.85|4952.85|4946.61|4946.61|0
1604056200000|2020-10-30 11:10:00|4948.36|4948.36|4943.24|4943.24|4948.36|4948.36|4942.68|4942.68|0
1604056500000|2020-10-30 11:15:00|4942.32|4942.32|4941.92|4941.92|4944.79|4944.79|4941.75|4941.75|0
1604056800000|2020-10-30 11:20:00|4942.03|4942.03|4938.78|4938.78|4942.03|4942.03|4938.09|4938.09|0
1604057100000|2020-10-30 11:25:00|4938.89|4938.89|4936.12|4936.12|4941.38|4941.38|4936.12|4936.12|0
1604057400000|2020-10-30 11:30:00|4935.98|4935.98|4937.76|4937.76|4940.34|4940.34|4935.98|4935.98|0
1604057700000|2020-10-30 11:35:00|4937.07|4937.07|4935.09|4935.09|4938.27|4938.27|4935.09|4935.09|0
1604058000000|2020-10-30 11:40:00|4934.95|4934.95|4940.4|4940.4|4940.4|4940.4|4934.95|4934.95|0
1604058300000|2020-10-30 11:45:00|4940.13|4940.13|4935.72|4935.72|4940.13|4940.13|4935.35|4935.35|0
1604058600000|2020-10-30 11:50:00|4935.46|4935.46|4934.58|4934.58|4935.46|4935.46|4931.11|4931.11|0
1604058900000|2020-10-30 11:55:00|4933.89|4933.89|4935.47|4935.47|4938.89|4938.89|4932.91|4932.91|0
1604059200000|2020-10-30 12:00:00|4935.42|4935.42|4928.85|4928.85|4935.85|4935.85|4928.11|4928.11|0
1604059500000|2020-10-30 12:05:00|4928.16|4928.16|4929.72|4929.72|4931.25|4931.25|4926.87|4926.87|0
1604059800000|2020-10-30 12:10:00|4929.85|4929.85|4930.75|4930.75|4931.46|4931.46|4929.79|4929.79|0
1604060100000|2020-10-30 12:15:00|4930.67|4930.67|4923.24|4923.24|4930.67|4930.67|4923.24|4923.24|0
1604060400000|2020-10-30 12:20:00|4923.13|4923.13|4925.87|4925.87|4925.87|4925.87|4920.67|4920.67|0
1604060700000|2020-10-30 12:25:00|4925.99|4925.99|4923.45|4923.45|4926.76|4926.76|4922.65|4922.65|0
1604061000000|2020-10-30 12:30:00|4923.32|4923.32|4920.14|4920.14|4924.67|4924.67|4920.14|4920.14|0
1604061300000|2020-10-30 12:35:00|4919.45|4919.45|4920.52|4920.52|4920.52|4920.52|4918|4918|0
1604061600000|2020-10-30 12:40:00|4921.21|4921.21|4924|4924|4924.18|4924.18|4921.21|4921.21|0
1604061900000|2020-10-30 12:45:00|4923.31|4923.31|4921.94|4921.94|4925.58|4925.58|4921.94|4921.94|0
1604062200000|2020-10-30 12:50:00|4922.05|4922.05|4918.82|4918.82|4923.2|4923.2|4917.56|4917.56|0
1604062500000|2020-10-30 12:55:00|4918.87|4918.87|4929.19|4929.19|4929.19|4929.19|4918.87|4918.87|0
1604062800000|2020-10-30 13:00:00|4928.96|4928.96|4922.37|4922.37|4931.52|4931.52|4922.37|4922.37|0
1604063100000|2020-10-30 13:05:00|4922.2|4922.2|4923.29|4923.29|4926.19|4926.19|4921.8|4921.8|0
1604063400000|2020-10-30 13:10:00|4922.6|4922.6|4929.45|4929.45|4930.72|4930.72|4922.6|4922.6|0
1604063700000|2020-10-30 13:15:00|4929.21|4929.21|4928.24|4928.24|4929.21|4929.21|4926.73|4926.73|0
1604064000000|2020-10-30 13:20:00|4928.35|4928.35|4927.45|4927.45|4928.49|4928.49|4927.17|4927.17|0
1604064300000|2020-10-30 13:25:00|4927.29|4927.29|4926.41|4926.41|4928|4928|4925.45|4925.45|0
1604064600000|2020-10-30 13:30:00|4925.72|4925.72|4923.34|4923.34|4927.46|4927.46|4920.25|4920.25|0
1604064900000|2020-10-30 13:35:00|4923.48|4923.48|4931.97|4931.97|4932.14|4932.14|4922.78|4922.78|0
1604065200000|2020-10-30 13:40:00|4931.86|4931.86|4928.89|4928.89|4931.91|4931.91|4926.78|4926.78|0
1604065500000|2020-10-30 13:45:00|4928.81|4928.81|4923.9|4923.9|4928.81|4928.81|4923.18|4923.18|0
1604065800000|2020-10-30 13:50:00|4924.59|4924.59|4924.33|4924.33|4929.14|4929.14|4923.64|4923.64|0
1604066100000|2020-10-30 13:55:00|4924.5|4924.5|4930.41|4930.41|4931.1|4931.1|4924.5|4924.5|0
1604066400000|2020-10-30 14:00:00|4930.52|4930.52|4933.49|4933.49|4934.23|4934.23|4930.42|4930.42|0
1604066700000|2020-10-30 14:05:00|4933.38|4933.38|4938.29|4938.29|4939.39|4939.39|4933.38|4933.38|0
1604067000000|2020-10-30 14:10:00|4938.16|4938.16|4941.75|4941.75|4942.44|4942.44|4936.05|4936.05|0
1604067300000|2020-10-30 14:15:00|4941.84|4941.84|4939.99|4939.99|4942.52|4942.52|4937.54|4937.54|0
1604067600000|2020-10-30 14:20:00|4939.3|4939.3|4931.72|4931.72|4939.3|4939.3|4930.63|4930.63|0
1604067900000|2020-10-30 14:25:00|4931.59|4931.59|4924.88|4924.88|4931.59|4931.59|4920.97|4920.97|0
1604068200000|2020-10-30 14:30:00|4924.2|4924.2|4924.28|4924.28|4925.93|4925.93|4922.23|4922.23|0
1604068500000|2020-10-30 14:35:00|4922.14|4922.14|4919.25|4919.25|4922.14|4922.14|4915.08|4915.08|0
1604068800000|2020-10-30 14:40:00|4919.19|4919.19|4917.2|4917.2|4919.19|4919.19|4913.47|4913.47|0
1604069100000|2020-10-30 14:45:00|4917.88|4917.88|4919.28|4919.28|4919.61|4919.61|4914.56|4914.56|0
1604069400000|2020-10-30 14:50:00|4919.11|4919.11|4917.94|4917.94|4920.92|4920.92|4915.97|4915.97|0
1604069700000|2020-10-30 14:55:00|4917.26|4917.26|4910.47|4910.47|4917.26|4917.26|4910.47|4910.47|0
1604070000000|2020-10-30 15:00:00|4910.34|4910.34|4919.49|4919.49|4921.01|4921.01|4908.28|4908.28|0
1604070300000|2020-10-30 15:05:00|4919.61|4919.61|4914.68|4914.68|4923.75|4923.75|4914.68|4914.68|0
1604070600000|2020-10-30 15:10:00|4913.3|4913.3|4926.13|4926.13|4926.13|4926.13|4912.9|4912.9|0
1604070900000|2020-10-30 15:15:00|4926.17|4926.17|4922.39|4922.39|4926.17|4926.17|4920.56|4920.56|0
1604071200000|2020-10-30 15:20:00|4922.28|4922.28|4920.88|4920.88|4923.1|4923.1|4920.25|4920.25|0
1604071500000|2020-10-30 15:25:00|4921.05|4921.05|4917.4|4917.4|4921.68|4921.68|4914.76|4914.76|0
1604071800000|2020-10-30 15:30:00|4917.27|4917.27|4918.74|4918.74|4918.74|4918.74|4914.47|4914.47|0
1604072100000|2020-10-30 15:35:00|4918.85|4918.85|4930.06|4930.06|4933.26|4933.26|4918.85|4918.85|0
1604072400000|2020-10-30 15:40:00|4929.93|4929.93|4931.26|4931.26|4931.26|4931.26|4928.58|4928.58|0
1604072700000|2020-10-30 15:45:00|4931.15|4931.15|4938.38|4938.38|4939.06|4939.06|4929.31|4929.31|0
1604073000000|2020-10-30 15:50:00|4937.69|4937.69|4932.28|4932.28|4937.69|4937.69|4931.84|4931.84|0
1604073300000|2020-10-30 15:55:00|4931.59|4931.59|4933.3|4933.3|4935.05|4935.05|4928.85|4928.85|0
1604073600000|2020-10-30 16:00:00|4932.61|4932.61|4931.56|4931.56|4933.43|4933.43|4928.56|4928.56|0
1604073900000|2020-10-30 16:05:00|4930.87|4930.87|4926.03|4926.03|4932.32|4932.32|4926.03|4926.03|0
1604074200000|2020-10-30 16:10:00|4925.89|4925.89|4921|4921|4926.34|4926.34|4919.72|4919.72|0
1604074500000|2020-10-30 16:15:00|4921.05|4921.05|4926.35|4926.35|4927.39|4927.39|4921.05|4921.05|0
1604074800000|2020-10-30 16:20:00|4926.26|4926.26|4929.65|4929.65|4929.78|4929.78|4926.26|4926.26|0
1604075100000|2020-10-30 16:25:00|4929.59|4929.59|4945.56|4945.56|4945.56|4945.56|4929.59|4929.59|0
1604304900000|2020-11-02 08:15:00|4883.5|4883.5|4881.11|4881.11|4885.52|4885.52|4877.22|4877.22|0
1604305200000|2020-11-02 08:20:00|4881.51|4881.51|4891.84|4891.84|4891.84|4891.84|4881.51|4881.51|0
1604305500000|2020-11-02 08:25:00|4891.98|4891.98|4882.23|4882.23|4893.8|4893.8|4882.23|4882.23|0
1604305800000|2020-11-02 08:30:00|4882.17|4882.17|4891.19|4891.19|4891.19|4891.19|4882.17|4882.17|0
1604306100000|2020-11-02 08:35:00|4890.92|4890.92|4903.05|4903.05|4903.31|4903.31|4890.92|4890.92|0
1604306400000|2020-11-02 08:40:00|4902.58|4902.58|4902.83|4902.83|4903.09|4903.09|4896.81|4896.81|0
1604306700000|2020-11-02 08:45:00|4903.57|4903.57|4898.36|4898.36|4903.57|4903.57|4895.31|4895.31|0
1604307000000|2020-11-02 08:50:00|4897.68|4897.68|4904.23|4904.23|4907.12|4907.12|4897.27|4897.27|0
1604307300000|2020-11-02 08:55:00|4904.64|4904.64|4911.37|4911.37|4911.37|4911.37|4903.74|4903.74|0
1604307600000|2020-11-02 09:00:00|4910.91|4910.91|4915.87|4915.87|4918.16|4918.16|4910.91|4910.91|0
1604307900000|2020-11-02 09:05:00|4913.81|4913.81|4913.16|4913.16|4913.81|4913.81|4909.23|4909.23|0
1604308200000|2020-11-02 09:10:00|4913.85|4913.85|4914.34|4914.34|4915.24|4915.24|4913.28|4913.28|0
1604308500000|2020-11-02 09:15:00|4914.23|4914.23|4905.08|4905.08|4914.23|4914.23|4902.98|4902.98|0
1604308800000|2020-11-02 09:20:00|4905.02|4905.02|4902.33|4902.33|4908.82|4908.82|4900.75|4900.75|0
1604309100000|2020-11-02 09:25:00|4902.1|4902.1|4907.16|4907.16|4909.53|4909.53|4899.6|4899.6|0
1604309400000|2020-11-02 09:30:00|4906.75|4906.75|4922.66|4922.66|4930.86|4930.86|4906.15|4906.15|0
1604309700000|2020-11-02 09:35:00|4923.35|4923.35|4935.47|4935.47|4935.47|4935.47|4919.47|4919.47|0
1604310000000|2020-11-02 09:40:00|4936.14|4936.14|4933.97|4933.97|4940.65|4940.65|4933.28|4933.28|0
1604310300000|2020-11-02 09:45:00|4933.74|4933.74|4923.44|4923.44|4933.74|4933.74|4923.15|4923.15|0
1604310600000|2020-11-02 09:50:00|4923.72|4923.72|4921.42|4921.42|4923.72|4923.72|4921.16|4921.16|0
1604310900000|2020-11-02 09:55:00|4923.03|4923.03|4920.83|4920.83|4925.6|4925.6|4920.83|4920.83|0
1604311200000|2020-11-02 10:00:00|4921.23|4921.23|4928.96|4928.96|4930.22|4930.22|4921.23|4921.23|0
1604311500000|2020-11-02 10:05:00|4929.65|4929.65|4925.53|4925.53|4932.65|4932.65|4923.85|4923.85|0
1604311800000|2020-11-02 10:10:00|4925.77|4925.77|4925.57|4925.57|4926.47|4926.47|4924.4|4924.4|0
1604312100000|2020-11-02 10:15:00|4926.11|4926.11|4922.45|4922.45|4927.17|4927.17|4920.04|4920.04|0
1604312400000|2020-11-02 10:20:00|4922.31|4922.31|4923.4|4923.4|4925.87|4925.87|4920.44|4920.44|0
1604312700000|2020-11-02 10:25:00|4923.19|4923.19|4927.6|4927.6|4931.62|4931.62|4923.19|4923.19|0
1604313000000|2020-11-02 10:30:00|4926.8|4926.8|4933.09|4933.09|4933.32|4933.32|4925.46|4925.46|0
1604313300000|2020-11-02 10:35:00|4931.2|4931.2|4932.78|4932.78|4933.99|4933.99|4930.01|4930.01|0
1604313600000|2020-11-02 10:40:00|4932.09|4932.09|4934.52|4934.52|4941.25|4941.25|4932.09|4932.09|0
1604313900000|2020-11-02 10:45:00|4933.9|4933.9|4928.95|4928.95|4934.02|4934.02|4928.17|4928.17|0
1604314200000|2020-11-02 10:50:00|4929.36|4929.36|4936.03|4936.03|4940.13|4940.13|4929.36|4929.36|0
1604314500000|2020-11-02 10:55:00|4936.72|4936.72|4937.02|4937.02|4939.72|4939.72|4936.54|4936.54|0
1604314800000|2020-11-02 11:00:00|4937.13|4937.13|4929.84|4929.84|4937.13|4937.13|4929.29|4929.29|0
1604315100000|2020-11-02 11:05:00|4927.78|4927.78|4932.06|4932.06|4932.11|4932.11|4926.88|4926.88|0
1604315400000|2020-11-02 11:10:00|4932.19|4932.19|4937.35|4937.35|4937.91|4937.91|4932.19|4932.19|0
1604315700000|2020-11-02 11:15:00|4935.58|4935.58|4936.7|4936.7|4936.84|4936.84|4930.83|4930.83|0
1604316000000|2020-11-02 11:20:00|4936.81|4936.81|4944.83|4944.83|4945.38|4945.38|4936.81|4936.81|0
1604316300000|2020-11-02 11:25:00|4944.96|4944.96|4940.39|4940.39|4950.12|4950.12|4940.39|4940.39|0
1604316600000|2020-11-02 11:30:00|4939.73|4939.73|4940.14|4940.14|4941.16|4941.16|4938.71|4938.71|0
1604316900000|2020-11-02 11:35:00|4940.27|4940.27|4942.15|4942.15|4944.4|4944.4|4940.27|4940.27|0
1604317200000|2020-11-02 11:40:00|4942.41|4942.41|4939|4939|4943.81|4943.81|4936.68|4936.68|0
1604317500000|2020-11-02 11:45:00|4938.6|4938.6|4944.06|4944.06|4944.06|4944.06|4937.28|4937.28|0
1604317800000|2020-11-02 11:50:00|4944.27|4944.27|4943.93|4943.93|4945.22|4945.22|4943.42|4943.42|0
1604318100000|2020-11-02 11:55:00|4944.19|4944.19|4939.62|4939.62|4945.7|4945.7|4939.62|4939.62|0
1604318400000|2020-11-02 12:00:00|4939.39|4939.39|4935.13|4935.13|4939.39|4939.39|4935.02|4935.02|0
1604318700000|2020-11-02 12:05:00|4934.96|4934.96|4924.75|4924.75|4934.96|4934.96|4924.75|4924.75|0
1604319000000|2020-11-02 12:10:00|4924.63|4924.63|4933.97|4933.97|4934.16|4934.16|4924.23|4924.23|0
1604319300000|2020-11-02 12:15:00|4933.83|4933.83|4928.61|4928.61|4933.83|4933.83|4928.61|4928.61|0
1604319600000|2020-11-02 12:20:00|4928.44|4928.44|4924.11|4924.11|4928.44|4928.44|4924.11|4924.11|0
1604319900000|2020-11-02 12:25:00|4924.79|4924.79|4926.85|4926.85|4927.89|4927.89|4922.73|4922.73|0
1604320200000|2020-11-02 12:30:00|4926.16|4926.16|4923.63|4923.63|4926.16|4926.16|4921.19|4921.19|0
1604320500000|2020-11-02 12:35:00|4923.52|4923.52|4921.73|4921.73|4923.61|4923.61|4921.73|4921.73|0
1604320800000|2020-11-02 12:40:00|4921.79|4921.79|4925.39|4925.39|4925.62|4925.62|4918.15|4918.15|0
1604321100000|2020-11-02 12:45:00|4925.14|4925.14|4919.28|4919.28|4925.14|4925.14|4918.57|4918.57|0
1604321400000|2020-11-02 12:50:00|4919.2|4919.2|4922.25|4922.25|4922.25|4922.25|4913.94|4913.94|0
1604321700000|2020-11-02 12:55:00|4922.12|4922.12|4922.29|4922.29|4925.15|4925.15|4920.15|4920.15|0
1604322000000|2020-11-02 13:00:00|4922.97|4922.97|4922.59|4922.59|4925.02|4925.02|4920.17|4920.17|0
1604322300000|2020-11-02 13:05:00|4921.9|4921.9|4925.16|4925.16|4925.16|4925.16|4921.05|4921.05|0
1604322600000|2020-11-02 13:10:00|4925.21|4925.21|4930.43|4930.43|4930.56|4930.56|4925.21|4925.21|0
1604322900000|2020-11-02 13:15:00|4928.99|4928.99|4929.12|4929.12|4932.4|4932.4|4928.31|4928.31|0
1604323200000|2020-11-02 13:20:00|4928.98|4928.98|4930|4930|4932.98|4932.98|4928.37|4928.37|0
1604323500000|2020-11-02 13:25:00|4929.71|4929.71|4927.13|4927.13|4930.4|4930.4|4926.06|4926.06|0
1604323800000|2020-11-02 13:30:00|4927.82|4927.82|4926.38|4926.38|4931.44|4931.44|4925.96|4925.96|0
1604324100000|2020-11-02 13:35:00|4926.51|4926.51|4924.43|4924.43|4928.86|4928.86|4923.83|4923.83|0
1604324400000|2020-11-02 13:40:00|4924.32|4924.32|4925.18|4925.18|4925.41|4925.41|4921.66|4921.66|0
1604324700000|2020-11-02 13:45:00|4924.91|4924.91|4918.33|4918.33|4930.55|4930.55|4918.33|4918.33|0
1604325000000|2020-11-02 13:50:00|4918.19|4918.19|4920.27|4920.27|4922.54|4922.54|4917.96|4917.96|0
1604325300000|2020-11-02 13:55:00|4920.96|4920.96|4918.29|4918.29|4921.84|4921.84|4918.29|4918.29|0
1604325600000|2020-11-02 14:00:00|4918.78|4918.78|4917.9|4917.9|4920.76|4920.76|4917.55|4917.55|0
1604325900000|2020-11-02 14:05:00|4918.59|4918.59|4923.29|4923.29|4925.3|4925.3|4918.59|4918.59|0
1604326200000|2020-11-02 14:10:00|4923.23|4923.23|4920.84|4920.84|4926.92|4926.92|4920.6|4920.6|0
1604326500000|2020-11-02 14:15:00|4920.92|4920.92|4922.55|4922.55|4923.48|4923.48|4919.49|4919.49|0
1604326800000|2020-11-02 14:20:00|4922.44|4922.44|4924.28|4924.28|4924.28|4924.28|4918.19|4918.19|0
1604327100000|2020-11-02 14:25:00|4924.23|4924.23|4926.2|4926.2|4928.02|4928.02|4923.1|4923.1|0
1604327400000|2020-11-02 14:30:00|4928.27|4928.27|4919.39|4919.39|4931.99|4931.99|4918.81|4918.81|0
1604327700000|2020-11-02 14:35:00|4917.32|4917.32|4912.77|4912.77|4922.11|4922.11|4911.28|4911.28|0
1604328000000|2020-11-02 14:40:00|4912.91|4912.91|4904.37|4904.37|4913.58|4913.58|4903.24|4903.24|0
1604328300000|2020-11-02 14:45:00|4903.41|4903.41|4898.78|4898.78|4904.45|4904.45|4895.13|4895.13|0
1604328600000|2020-11-02 14:50:00|4897.41|4897.41|4907.28|4907.28|4910.47|4910.47|4895.59|4895.59|0
1604328900000|2020-11-02 14:55:00|4906.88|4906.88|4918.09|4918.09|4918.23|4918.23|4899.84|4899.84|0
1604329200000|2020-11-02 15:00:00|4918.15|4918.15|4927.58|4927.58|4927.58|4927.58|4914.9|4914.9|0
1604329500000|2020-11-02 15:05:00|4925.51|4925.51|4926.88|4926.88|4930.51|4930.51|4922.75|4922.75|0
1604329800000|2020-11-02 15:10:00|4926.19|4926.19|4913.01|4913.01|4926.95|4926.95|4913.01|4913.01|0
1604330100000|2020-11-02 15:15:00|4912.46|4912.46|4915.94|4915.94|4917.37|4917.37|4908.47|4908.47|0
1604330400000|2020-11-02 15:20:00|4916.07|4916.07|4921.57|4921.57|4921.98|4921.98|4911.18|4911.18|0
1604330700000|2020-11-02 15:25:00|4923.64|4923.64|4923.67|4923.67|4929.11|4929.11|4923.22|4923.22|0
1604331000000|2020-11-02 15:30:00|4923.54|4923.54|4926.63|4926.63|4928.14|4928.14|4918.77|4918.77|0
1604331300000|2020-11-02 15:35:00|4925.94|4925.94|4928.14|4928.14|4928.14|4928.14|4922.49|4922.49|0
1604331600000|2020-11-02 15:40:00|4927.97|4927.97|4928.93|4928.93|4931.12|4931.12|4927.31|4927.31|0
1604331900000|2020-11-02 15:45:00|4929.62|4929.62|4938.22|4938.22|4938.22|4938.22|4928.53|4928.53|0
1604332200000|2020-11-02 15:50:00|4938.35|4938.35|4936.9|4936.9|4941.69|4941.69|4931.8|4931.8|0
1604332500000|2020-11-02 15:55:00|4936.21|4936.21|4931.77|4931.77|4936.21|4936.21|4931.31|4931.31|0
1604332800000|2020-11-02 16:00:00|4931.5|4931.5|4936.01|4936.01|4936.33|4936.33|4930.21|4930.21|0
1604333100000|2020-11-02 16:05:00|4936.06|4936.06|4929.94|4929.94|4936.35|4936.35|4929.94|4929.94|0
1604333400000|2020-11-02 16:10:00|4930.05|4930.05|4932.13|4932.13|4932.13|4932.13|4926.95|4926.95|0
1604333700000|2020-11-02 16:15:00|4931.44|4931.44|4936.64|4936.64|4937.9|4937.9|4931.31|4931.31|0
1604334000000|2020-11-02 16:20:00|4936.78|4936.78|4936.94|4936.94|4937.6|4937.6|4933.36|4933.36|0
1604334300000|2020-11-02 16:25:00|4936.25|4936.25|4940.31|4940.31|4942.9|4942.9|4933.41|4933.41|0
1604391300000|2020-11-03 08:15:00|5019.85|5019.85|5017.82|5017.82|5030.41|5030.41|5017.82|5017.82|0
1604391600000|2020-11-03 08:20:00|5017.59|5017.59|5005.26|5005.26|5017.59|5017.59|4999.45|4999.45|0
1604391900000|2020-11-03 08:25:00|5004.86|5004.86|5004.87|5004.87|5007.13|5007.13|4999.82|4999.82|0
1604392200000|2020-11-03 08:30:00|5005.32|5005.32|4997.03|4997.03|5005.32|5005.32|4996.74|4996.74|0
1604392500000|2020-11-03 08:35:00|4996.33|4996.33|5001.44|5001.44|5001.95|5001.95|4988.17|4988.17|0
1604392800000|2020-11-03 08:40:00|5001.57|5001.57|4992.97|4992.97|5002.08|5002.08|4991.48|4991.48|0
1604393100000|2020-11-03 08:45:00|4994.35|4994.35|4990.72|4990.72|4995.98|4995.98|4989.8|4989.8|0
1604393400000|2020-11-03 08:50:00|4990.03|4990.03|4987.59|4987.59|4995.11|4995.11|4987.59|4987.59|0
1604393700000|2020-11-03 08:55:00|4987.86|4987.86|4979.91|4979.91|4987.86|4987.86|4978.43|4978.43|0
1604394000000|2020-11-03 09:00:00|4980.03|4980.03|4975.29|4975.29|4980.03|4980.03|4973.02|4973.02|0
1604394300000|2020-11-03 09:05:00|4975.52|4975.52|4970.65|4970.65|4978.17|4978.17|4970.65|4970.65|0
1604394600000|2020-11-03 09:10:00|4969.96|4969.96|4960.81|4960.81|4969.96|4969.96|4960.68|4960.68|0
1604394900000|2020-11-03 09:15:00|4960.64|4960.64|4958.28|4958.28|4962.66|4962.66|4957.5|4957.5|0
1604395200000|2020-11-03 09:20:00|4960.12|4960.12|4959.22|4959.22|4962.49|4962.49|4958.99|4958.99|0
1604395500000|2020-11-03 09:25:00|4959.36|4959.36|4968.22|4968.22|4971.99|4971.99|4959.36|4959.36|0
1604395800000|2020-11-03 09:30:00|4968.69|4968.69|4978.47|4978.47|4978.47|4978.47|4968.69|4968.69|0
1604396100000|2020-11-03 09:35:00|4978.59|4978.59|4988.83|4988.83|4988.83|4988.83|4978.59|4978.59|0
1604396400000|2020-11-03 09:40:00|4988.56|4988.56|4987.5|4987.5|4988.56|4988.56|4982.41|4982.41|0
1604396700000|2020-11-03 09:45:00|4987.7|4987.7|4984.64|4984.64|4987.7|4987.7|4983.55|4983.55|0
1604397000000|2020-11-03 09:50:00|4984.44|4984.44|4987.15|4987.15|4987.15|4987.15|4981.64|4981.64|0
1604397300000|2020-11-03 09:55:00|4988.33|4988.33|4986.46|4986.46|4988.33|4988.33|4983.91|4983.91|0
1604397600000|2020-11-03 10:00:00|4986.57|4986.57|4984.61|4984.61|4986.71|4986.71|4981.99|4981.99|0
1604397900000|2020-11-03 10:05:00|4984.44|4984.44|4984.82|4984.82|4987.04|4987.04|4984.44|4984.44|0
1604398200000|2020-11-03 10:10:00|4985.22|4985.22|4989.21|4989.21|4989.21|4989.21|4984.36|4984.36|0
1604398500000|2020-11-03 10:15:00|4989|4989|4987.14|4987.14|4990.03|4990.03|4983.77|4983.77|0
1604398800000|2020-11-03 10:20:00|4987.27|4987.27|4986.81|4986.81|4988.57|4988.57|4984.51|4984.51|0
1604399100000|2020-11-03 10:25:00|4988.8|4988.8|5001.3|5001.3|5001.3|5001.3|4987.23|4987.23|0
1604399400000|2020-11-03 10:30:00|5001.71|5001.71|4998.16|4998.16|5002.4|5002.4|4996.23|4996.23|0
1604399700000|2020-11-03 10:35:00|4998.11|4998.11|5003.21|5003.21|5003.21|5003.21|4996.68|4996.68|0
1604400000000|2020-11-03 10:40:00|5003.9|5003.9|4993.86|4993.86|5003.9|5003.9|4993.63|4993.63|0
1604400300000|2020-11-03 10:45:00|4994.55|4994.55|4992.52|4992.52|4996.66|4996.66|4989.71|4989.71|0
1604400600000|2020-11-03 10:50:00|4992.65|4992.65|4991.89|4991.89|4993.31|4993.31|4987.25|4987.25|0
1604400900000|2020-11-03 10:55:00|4992.13|4992.13|4995.74|4995.74|4996.06|4996.06|4992.13|4992.13|0
1604401200000|2020-11-03 11:00:00|4995.51|4995.51|4995.79|4995.79|5001.01|5001.01|4992.61|4992.61|0
1604401500000|2020-11-03 11:05:00|4995.85|4995.85|5002.52|5002.52|5002.79|5002.79|4995.16|4995.16|0
1604401800000|2020-11-03 11:10:00|5001.15|5001.15|4999.18|4999.18|5002.95|5002.95|4998.92|4998.92|0
1604402100000|2020-11-03 11:15:00|4998.49|4998.49|4994.32|4994.32|4999.69|4999.69|4992.54|4992.54|0
1604402400000|2020-11-03 11:20:00|4994.52|4994.52|5003.8|5003.8|5004|5004|4994.52|4994.52|0
1604402700000|2020-11-03 11:25:00|5003.53|5003.53|5001.32|5001.32|5003.76|5003.76|5000.58|5000.58|0
1604403000000|2020-11-03 11:30:00|5001.55|5001.55|5004.15|5004.15|5004.15|5004.15|5000.21|5000.21|0
1604403300000|2020-11-03 11:35:00|5004.84|5004.84|5007.64|5007.64|5008.77|5008.77|5004.55|5004.55|0
1604403600000|2020-11-03 11:40:00|5006.95|5006.95|5004.68|5004.68|5007.2|5007.2|5004.68|5004.68|0
1604403900000|2020-11-03 11:45:00|5005.37|5005.37|5008.24|5008.24|5008.39|5008.39|5005.1|5005.1|0
1604404200000|2020-11-03 11:50:00|5008.5|5008.5|5009.02|5009.02|5010.86|5010.86|5006.41|5006.41|0
1604404500000|2020-11-03 11:55:00|5008.89|5008.89|5006.65|5006.65|5010.95|5010.95|5004.46|5004.46|0
1604404800000|2020-11-03 12:00:00|5005.96|5005.96|5013.08|5013.08|5013.75|5013.75|5005.83|5005.83|0
1604405100000|2020-11-03 12:05:00|5013.02|5013.02|5010.44|5010.44|5016.32|5016.32|5008.28|5008.28|0
1604405400000|2020-11-03 12:10:00|5011.12|5011.12|5016.17|5016.17|5017.11|5017.11|5011.12|5011.12|0
1604405700000|2020-11-03 12:15:00|5016.86|5016.86|5020.21|5020.21|5020.21|5020.21|5014.25|5014.25|0
1604406000000|2020-11-03 12:20:00|5020.01|5020.01|5019.98|5019.98|5020.44|5020.44|5016.96|5016.96|0
1604406300000|2020-11-03 12:25:00|5019.86|5019.86|5019.7|5019.7|5020.14|5020.14|5017.47|5017.47|0
1604406600000|2020-11-03 12:30:00|5019.48|5019.48|5020.7|5020.7|5021.86|5021.86|5018.8|5018.8|0
1604406900000|2020-11-03 12:35:00|5020.96|5020.96|5027.96|5027.96|5027.96|5027.96|5020.88|5020.88|0
1604407200000|2020-11-03 12:40:00|5028.2|5028.2|5028.4|5028.4|5031.01|5031.01|5026.17|5026.17|0
1604407500000|2020-11-03 12:45:00|5028.28|5028.28|5024.49|5024.49|5029.5|5029.5|5024.49|5024.49|0
1604407800000|2020-11-03 12:50:00|5023.81|5023.81|5026.25|5026.25|5026.48|5026.48|5020.98|5020.98|0
1604408100000|2020-11-03 12:55:00|5025.56|5025.56|5022.06|5022.06|5029.58|5029.58|5022.06|5022.06|0
1604408400000|2020-11-03 13:00:00|5021.83|5021.83|5017.21|5017.21|5021.83|5021.83|5014.87|5014.87|0
1604408700000|2020-11-03 13:05:00|5016.98|5016.98|5012.81|5012.81|5016.98|5016.98|5012.36|5012.36|0
1604409000000|2020-11-03 13:10:00|5013.04|5013.04|5012.31|5012.31|5016.45|5016.45|5011.7|5011.7|0
1604409300000|2020-11-03 13:15:00|5012.26|5012.26|5008.97|5008.97|5013.06|5013.06|5008.82|5008.82|0
1604409600000|2020-11-03 13:20:00|5009.03|5009.03|5009.11|5009.11|5010.35|5010.35|5006.26|5006.26|0
1604409900000|2020-11-03 13:25:00|5008.42|5008.42|5001.24|5001.24|5009.11|5009.11|4999.63|4999.63|0
1604410200000|2020-11-03 13:30:00|5000.55|5000.55|5003.72|5003.72|5004.41|5004.41|5000.55|5000.55|0
1604410500000|2020-11-03 13:35:00|5003.67|5003.67|5002.84|5002.84|5005.71|5005.71|5000.81|5000.81|0
1604410800000|2020-11-03 13:40:00|5002.78|5002.78|4997.48|4997.48|5004.05|5004.05|4996.8|4996.8|0
1604411100000|2020-11-03 13:45:00|4998.17|4998.17|4999.2|4999.2|5002.35|5002.35|4998.17|4998.17|0
1604411400000|2020-11-03 13:50:00|4999.37|4999.37|4995.3|4995.3|5000.09|5000.09|4992.57|4992.57|0
1604411700000|2020-11-03 13:55:00|4995.99|4995.99|4991.39|4991.39|4995.99|4995.99|4991.2|4991.2|0
1604412000000|2020-11-03 14:00:00|4991.18|4991.18|4994.83|4994.83|4995.09|4995.09|4989.84|4989.84|0
1604412300000|2020-11-03 14:05:00|4994.66|4994.66|4994.15|4994.15|4999.24|4999.24|4994.15|4994.15|0
1604412600000|2020-11-03 14:10:00|4994.83|4994.83|4998.03|4998.03|4998.24|4998.24|4994.09|4994.09|0
1604412900000|2020-11-03 14:15:00|4997.97|4997.97|4998.75|4998.75|4998.93|4998.93|4994.72|4994.72|0
1604413200000|2020-11-03 14:20:00|4999.67|4999.67|4993.71|4993.71|5001.91|5001.91|4993.71|4993.71|0
1604413500000|2020-11-03 14:25:00|4993.57|4993.57|4993.67|4993.67|4997.28|4997.28|4992.85|4992.85|0
1604413800000|2020-11-03 14:30:00|4993.72|4993.72|4996.35|4996.35|5004.11|5004.11|4992.88|4992.88|0
1604414100000|2020-11-03 14:35:00|4995.66|4995.66|4991.14|4991.14|4995.66|4995.66|4990.05|4990.05|0
1604414400000|2020-11-03 14:40:00|4990.45|4990.45|4992.55|4992.55|4994.1|4994.1|4989.86|4989.86|0
1604414700000|2020-11-03 14:45:00|4991.87|4991.87|4988.67|4988.67|4995.1|4995.1|4987.92|4987.92|0
1604415000000|2020-11-03 14:50:00|4988.61|4988.61|4995.57|4995.57|4996.27|4996.27|4987.86|4987.86|0
1604415300000|2020-11-03 14:55:00|4995.8|4995.8|5004.48|5004.48|5004.48|5004.48|4991.83|4991.83|0
1604415600000|2020-11-03 15:00:00|5005.28|5005.28|5001.77|5001.77|5005.95|5005.95|4998.52|4998.52|0
1604415900000|2020-11-03 15:05:00|5001.3|5001.3|5009.99|5009.99|5012.67|5012.67|5001.25|5001.25|0
1604416200000|2020-11-03 15:10:00|5009.94|5009.94|5012.24|5012.24|5012.24|5012.24|5008.59|5008.59|0
1604416500000|2020-11-03 15:15:00|5011.56|5011.56|5008.19|5008.19|5013.05|5013.05|5002.68|5002.68|0
1604416800000|2020-11-03 15:20:00|5007.5|5007.5|5001.72|5001.72|5008.25|5008.25|5001.72|5001.72|0
1604417100000|2020-11-03 15:25:00|5002.4|5002.4|5004.54|5004.54|5008.59|5008.59|5002.4|5002.4|0
1604417400000|2020-11-03 15:30:00|5004.65|5004.65|5010.32|5010.32|5011.18|5011.18|5002.53|5002.53|0
1604417700000|2020-11-03 15:35:00|5010.38|5010.38|5011.25|5011.25|5011.73|5011.73|5007.31|5007.31|0
1604418000000|2020-11-03 15:40:00|5011.04|5011.04|5003.91|5003.91|5011.25|5011.25|5003.91|5003.91|0
1604418300000|2020-11-03 15:45:00|5004.59|5004.59|5011.96|5011.96|5013.76|5013.76|5003.51|5003.51|0
1604418600000|2020-11-03 15:50:00|5012.17|5012.17|5010.07|5010.07|5013.43|5013.43|5008.95|5008.95|0
1604418900000|2020-11-03 15:55:00|5010.25|5010.25|5010.18|5010.18|5011.28|5011.28|5008.5|5008.5|0
1604419200000|2020-11-03 16:00:00|5009.97|5009.97|5012.09|5012.09|5014.02|5014.02|5007.31|5007.31|0
1604419500000|2020-11-03 16:05:00|5012.32|5012.32|5009.68|5009.68|5013.7|5013.7|5009.68|5009.68|0
1604419800000|2020-11-03 16:10:00|5010.37|5010.37|5013.45|5013.45|5014.37|5014.37|5010.09|5010.09|0
1604420100000|2020-11-03 16:15:00|5013.11|5013.11|5021.34|5021.34|5021.34|5021.34|5012.42|5012.42|0
1604420400000|2020-11-03 16:20:00|5020.65|5020.65|5017.26|5017.26|5021.98|5021.98|5017.26|5017.26|0
1604420700000|2020-11-03 16:25:00|5017.95|5017.95|5007.86|5007.86|5019.4|5019.4|5006.99|5006.99|0
1604477700000|2020-11-04 08:15:00|4955.65|4955.65|4960.26|4960.26|4969.49|4969.49|4951.79|4951.79|0
1604478000000|2020-11-04 08:20:00|4960.94|4960.94|4934.06|4934.06|4960.94|4960.94|4933.6|4933.6|0
1604478300000|2020-11-04 08:25:00|4934.46|4934.46|4943.06|4943.06|4943.75|4943.75|4924.62|4924.62|0
1604478600000|2020-11-04 08:30:00|4941.68|4941.68|4946.07|4946.07|4947.85|4947.85|4936.8|4936.8|0
1604478900000|2020-11-04 08:35:00|4945.38|4945.38|4945.09|4945.09|4956.91|4956.91|4943.03|4943.03|0
1604479200000|2020-11-04 08:40:00|4945.17|4945.17|4939.31|4939.31|4950.8|4950.8|4937.64|4937.64|0
1604479500000|2020-11-04 08:45:00|4939.13|4939.13|4941.45|4941.45|4948.02|4948.02|4939.13|4939.13|0
1604479800000|2020-11-04 08:50:00|4942.14|4942.14|4937.29|4937.29|4944.22|4944.22|4934.6|4934.6|0
1604480100000|2020-11-04 08:55:00|4938.67|4938.67|4943.77|4943.77|4944.83|4944.83|4936.14|4936.14|0
1604480400000|2020-11-04 09:00:00|4943.71|4943.71|4955.37|4955.37|4955.37|4955.37|4941.85|4941.85|0
1604480700000|2020-11-04 09:05:00|4955.95|4955.95|4958.78|4958.78|4962.77|4962.77|4955.14|4955.14|0
1604481000000|2020-11-04 09:10:00|4958.09|4958.09|4959.14|4959.14|4963.8|4963.8|4954.16|4954.16|0
1604481300000|2020-11-04 09:15:00|4959.83|4959.83|4964.9|4964.9|4971.79|4971.79|4957.07|4957.07|0
1604481600000|2020-11-04 09:20:00|4965.14|4965.14|4954.38|4954.38|4965.14|4965.14|4951.34|4951.34|0
1604481900000|2020-11-04 09:25:00|4955.75|4955.75|4968.8|4968.8|4970.35|4970.35|4955.59|4955.59|0
1604482200000|2020-11-04 09:30:00|4969.2|4969.2|4990.62|4990.62|4990.62|4990.62|4968.05|4968.05|0
1604482500000|2020-11-04 09:35:00|4991.31|4991.31|5003.44|5003.44|5005.32|5005.32|4991.31|4991.31|0
1604482800000|2020-11-04 09:40:00|5001.38|5001.38|4996.93|4996.93|5001.38|5001.38|4990.48|4990.48|0
1604483100000|2020-11-04 09:45:00|4997.06|4997.06|4993.16|4993.16|4998.67|4998.67|4988.86|4988.86|0
1604483400000|2020-11-04 09:50:00|4993.39|4993.39|4989.95|4989.95|5000.64|5000.64|4989.95|4989.95|0
1604483700000|2020-11-04 09:55:00|4989.55|4989.55|4990.92|4990.92|4993.91|4993.91|4988.86|4988.86|0
1604484000000|2020-11-04 10:00:00|4990.25|4990.25|4983.32|4983.32|4993.67|4993.67|4983.32|4983.32|0
1604484300000|2020-11-04 10:05:00|4983.09|4983.09|4977.32|4977.32|4986.06|4986.06|4977.04|4977.04|0
1604484600000|2020-11-04 10:10:00|4978.01|4978.01|4973.33|4973.33|4981.23|4981.23|4969.18|4969.18|0
1604484900000|2020-11-04 10:15:00|4973.19|4973.19|4954.17|4954.17|4976.1|4976.1|4954.11|4954.11|0
1604485200000|2020-11-04 10:20:00|4956.92|4956.92|4955.85|4955.85|4957.85|4957.85|4949.31|4949.31|0
1604485500000|2020-11-04 10:25:00|4956.53|4956.53|4968.35|4968.35|4970.17|4970.17|4956.53|4956.53|0
1604485800000|2020-11-04 10:30:00|4966.29|4966.29|4965.85|4965.85|4968.12|4968.12|4957.45|4957.45|0
1604486100000|2020-11-04 10:35:00|4966.54|4966.54|4979.83|4979.83|4979.83|4979.83|4964.27|4964.27|0
1604486400000|2020-11-04 10:40:00|4980.51|4980.51|4985.24|4985.24|4986.95|4986.95|4980.48|4980.48|0
1604486700000|2020-11-04 10:45:00|4984.55|4984.55|4990.74|4990.74|4990.74|4990.74|4984.11|4984.11|0
1604487000000|2020-11-04 10:50:00|4990.6|4990.6|4990.27|4990.27|4990.6|4990.6|4984.82|4984.82|0
1604487300000|2020-11-04 10:55:00|4989.59|4989.59|4988.79|4988.79|4990.96|4990.96|4986.58|4986.58|0
1604487600000|2020-11-04 11:00:00|4988.59|4988.59|4987.35|4987.35|4993.07|4993.07|4986.97|4986.97|0
1604487900000|2020-11-04 11:05:00|4987.85|4987.85|4993.16|4993.16|4993.16|4993.16|4987.85|4987.85|0
1604488200000|2020-11-04 11:10:00|4993.37|4993.37|4997.86|4997.86|4999.24|4999.24|4992.46|4992.46|0
1604488500000|2020-11-04 11:15:00|4998.55|4998.55|4993.39|4993.39|4998.88|4998.88|4993.33|4993.33|0
1604488800000|2020-11-04 11:20:00|4994.07|4994.07|4994.28|4994.28|4996.75|4996.75|4990.89|4990.89|0
1604489100000|2020-11-04 11:25:00|4994.48|4994.48|4994.68|4994.68|4997.04|4997.04|4989.98|4989.98|0
1604489400000|2020-11-04 11:30:00|4994.47|4994.47|5004.01|5004.01|5004.01|5004.01|4994.47|4994.47|0
1604489700000|2020-11-04 11:35:00|5003.32|5003.32|4998.89|4998.89|5004.75|5004.75|4998.77|4998.77|0
1604490000000|2020-11-04 11:40:00|4999.58|4999.58|4994.74|4994.74|5000.5|5000.5|4994.74|4994.74|0
1604490300000|2020-11-04 11:45:00|4995.03|4995.03|4987.13|4987.13|4996.52|4996.52|4985.9|4985.9|0
1604490600000|2020-11-04 11:50:00|4987.82|4987.82|4993.65|4993.65|4995.87|4995.87|4987.82|4987.82|0
1604490900000|2020-11-04 11:55:00|4993.92|4993.92|4987.59|4987.59|4994.06|4994.06|4987.59|4987.59|0
1604491200000|2020-11-04 12:00:00|4987.36|4987.36|4989.64|4989.64|4993.61|4993.61|4987.12|4987.12|0
1604491500000|2020-11-04 12:05:00|4986.2|4986.2|4992.07|4992.07|4992.07|4992.07|4986.03|4986.03|0
1604491800000|2020-11-04 12:10:00|4992.18|4992.18|5002.11|5002.11|5002.11|5002.11|4992.18|4992.18|0
1604492100000|2020-11-04 12:15:00|5001.42|5001.42|5001.06|5001.06|5002.21|5002.21|4998.28|4998.28|0
1604492400000|2020-11-04 12:20:00|5000.85|5000.85|5001.22|5001.22|5001.82|5001.82|4998.07|4998.07|0
1604492700000|2020-11-04 12:25:00|5000.54|5000.54|4999.92|4999.92|5002.28|5002.28|4997.81|4997.81|0
1604493000000|2020-11-04 12:30:00|5000.61|5000.61|4996.41|4996.41|5000.61|5000.61|4992.71|4992.71|0
1604493300000|2020-11-04 12:35:00|4996.47|4996.47|5003.1|5003.1|5008.69|5008.69|4996.47|4996.47|0
1604493600000|2020-11-04 12:40:00|5004.47|5004.47|5001.14|5001.14|5004.5|5004.5|4998|4998|0
1604493900000|2020-11-04 12:45:00|5001.83|5001.83|5002.98|5002.98|5004.36|5004.36|5001.83|5001.83|0
1604494200000|2020-11-04 12:50:00|5002.85|5002.85|5006.61|5006.61|5007.76|5007.76|5002.85|5002.85|0
1604494500000|2020-11-04 12:55:00|5006.67|5006.67|5014.04|5014.04|5019.48|5019.48|5006.67|5006.67|0
1604494800000|2020-11-04 13:00:00|5014.3|5014.3|5015.31|5015.31|5018.19|5018.19|5011.7|5011.7|0
1604495100000|2020-11-04 13:05:00|5015.11|5015.11|5018.07|5018.07|5018.43|5018.43|5014.63|5014.63|0
1604495400000|2020-11-04 13:10:00|5017.38|5017.38|5016.39|5016.39|5018.07|5018.07|5014.96|5014.96|0
1604495700000|2020-11-04 13:15:00|5016.56|5016.56|5015.32|5015.32|5019|5019|5015.32|5015.32|0
1604496000000|2020-11-04 13:20:00|5016.01|5016.01|5040.83|5040.83|5040.83|5040.83|5016.01|5016.01|0
1604496300000|2020-11-04 13:25:00|5040.6|5040.6|5042.54|5042.54|5043.17|5043.17|5034.34|5034.34|0
1604496600000|2020-11-04 13:30:00|5042.37|5042.37|5035.84|5035.84|5042.37|5042.37|5032.88|5032.88|0
1604496900000|2020-11-04 13:35:00|5035.15|5035.15|5040.75|5040.75|5041.44|5041.44|5028.24|5028.24|0
1604497200000|2020-11-04 13:40:00|5040.98|5040.98|5041.57|5041.57|5042.79|5042.79|5040.06|5040.06|0
1604497500000|2020-11-04 13:45:00|5042.25|5042.25|5044.93|5044.93|5049.6|5049.6|5040.88|5040.88|0
1604497800000|2020-11-04 13:50:00|5044.24|5044.24|5038.4|5038.4|5044.93|5044.93|5038.27|5038.27|0
1604498100000|2020-11-04 13:55:00|5037.72|5037.72|5035.08|5035.08|5038.46|5038.46|5034.92|5034.92|0
1604498400000|2020-11-04 14:00:00|5034.9|5034.9|5031.38|5031.38|5036.26|5036.26|5031.38|5031.38|0
1604498700000|2020-11-04 14:05:00|5031.24|5031.24|5021.73|5021.73|5031.24|5031.24|5021.73|5021.73|0
1604499000000|2020-11-04 14:10:00|5021.46|5021.46|5017.3|5017.3|5022.15|5022.15|5014.19|5014.19|0
1604499300000|2020-11-04 14:15:00|5017.98|5017.98|5013.12|5013.12|5020.02|5020.02|5012.66|5012.66|0
1604499600000|2020-11-04 14:20:00|5013.18|5013.18|5015.51|5015.51|5016.67|5016.67|5013.18|5013.18|0
1604499900000|2020-11-04 14:25:00|5015.57|5015.57|5010.77|5010.77|5016.83|5016.83|5006.33|5006.33|0
1604500200000|2020-11-04 14:30:00|5011.46|5011.46|5011.89|5011.89|5021.01|5021.01|5011.41|5011.41|0
1604500500000|2020-11-04 14:35:00|5009.14|5009.14|5001.32|5001.32|5012.58|5012.58|4999.27|4999.27|0
1604500800000|2020-11-04 14:40:00|5001.06|5001.06|5020.95|5020.95|5020.95|5020.95|4999.31|4999.31|0
1604501100000|2020-11-04 14:45:00|5021.08|5021.08|5023.76|5023.76|5026.83|5026.83|5021.08|5021.08|0
1604501400000|2020-11-04 14:50:00|5023.56|5023.56|5024.74|5024.74|5029.38|5029.38|5023.56|5023.56|0
1604501700000|2020-11-04 14:55:00|5025.43|5025.43|5039.59|5039.59|5039.59|5039.59|5024.38|5024.38|0
1604502000000|2020-11-04 15:00:00|5038.91|5038.91|5037.9|5037.9|5040.74|5040.74|5033.33|5033.33|0
1604502300000|2020-11-04 15:05:00|5037.73|5037.73|5046.06|5046.06|5050|5050|5037.63|5037.63|0
1604502600000|2020-11-04 15:10:00|5046.53|5046.53|5043.66|5043.66|5049.08|5049.08|5043.66|5043.66|0
1604502900000|2020-11-04 15:15:00|5044.35|5044.35|5054.61|5054.61|5059.52|5059.52|5044.35|5044.35|0
1604503200000|2020-11-04 15:20:00|5054.47|5054.47|5056.43|5056.43|5057.29|5057.29|5050.37|5050.37|0
1604503500000|2020-11-04 15:25:00|5055.75|5055.75|5056.28|5056.28|5058.46|5058.46|5053.46|5053.46|0
1604503800000|2020-11-04 15:30:00|5056.97|5056.97|5060.82|5060.82|5062.26|5062.26|5055.96|5055.96|0
1604504100000|2020-11-04 15:35:00|5061.51|5061.51|5058.89|5058.89|5061.6|5061.6|5056.41|5056.41|0
1604504400000|2020-11-04 15:40:00|5059.1|5059.1|5053.89|5053.89|5062.93|5062.93|5053.89|5053.89|0
1604504700000|2020-11-04 15:45:00|5053.94|5053.94|5060.09|5060.09|5061.89|5061.89|5053.94|5053.94|0
1604505000000|2020-11-04 15:50:00|5060.78|5060.78|5061.46|5061.46|5063.25|5063.25|5059.43|5059.43|0
1604505300000|2020-11-04 15:55:00|5062.15|5062.15|5060.46|5060.46|5062.27|5062.27|5060.46|5060.46|0
1604505600000|2020-11-04 16:00:00|5060.59|5060.59|5061.62|5061.62|5068.45|5068.45|5060.59|5060.59|0
1604505900000|2020-11-04 16:05:00|5062.31|5062.31|5061.12|5061.12|5063|5063|5057.26|5057.26|0
1604506200000|2020-11-04 16:10:00|5061.26|5061.26|5055.45|5055.45|5062.08|5062.08|5055.12|5055.12|0
1604506500000|2020-11-04 16:15:00|5056.13|5056.13|5058.02|5058.02|5058.49|5058.49|5055.37|5055.37|0
1604506800000|2020-11-04 16:20:00|5057.89|5057.89|5065.82|5065.82|5065.82|5065.82|5055.47|5055.47|0
1604507100000|2020-11-04 16:25:00|5065.71|5065.71|5065.56|5065.56|5071.63|5071.63|5064.66|5064.66|0
1604564100000|2020-11-05 08:15:00|5092.84|5092.84|5093.82|5093.82|5100.89|5100.89|5091.53|5091.53|0
1604564400000|2020-11-05 08:20:00|5094.24|5094.24|5088.24|5088.24|5096.08|5096.08|5083.73|5083.73|0
1604564700000|2020-11-05 08:25:00|5086.87|5086.87|5079.41|5079.41|5088.44|5088.44|5079.41|5079.41|0
1604565000000|2020-11-05 08:30:00|5079.06|5079.06|5072.68|5072.68|5080.75|5080.75|5069.39|5069.39|0
1604565300000|2020-11-05 08:35:00|5072|5072|5079.77|5079.77|5080.46|5080.46|5071.76|5071.76|0
1604565600000|2020-11-05 08:40:00|5079.09|5079.09|5078.52|5078.52|5084.5|5084.5|5077.83|5077.83|0
1604565900000|2020-11-05 08:45:00|5078.75|5078.75|5082.92|5082.92|5085.34|5085.34|5078.75|5078.75|0
1604566200000|2020-11-05 08:50:00|5082.65|5082.65|5085.39|5085.39|5087.81|5087.81|5079.24|5079.24|0
1604566500000|2020-11-05 08:55:00|5085.27|5085.27|5089.3|5089.3|5089.8|5089.8|5081.52|5081.52|0
1604566800000|2020-11-05 09:00:00|5089.17|5089.17|5084.29|5084.29|5094.49|5094.49|5084.15|5084.15|0
1604567100000|2020-11-05 09:05:00|5083.75|5083.75|5089.93|5089.93|5093.01|5093.01|5082.55|5082.55|0
1604567400000|2020-11-05 09:10:00|5089.66|5089.66|5091.99|5091.99|5093.9|5093.9|5089.65|5089.65|0
1604567700000|2020-11-05 09:15:00|5091.3|5091.3|5086.41|5086.41|5092.28|5092.28|5086.14|5086.14|0
1604568000000|2020-11-05 09:20:00|5085.72|5085.72|5096.61|5096.61|5096.61|5096.61|5085.43|5085.43|0
1604568300000|2020-11-05 09:25:00|5096.38|5096.38|5090.25|5090.25|5097.42|5097.42|5090.25|5090.25|0
1604568600000|2020-11-05 09:30:00|5090.19|5090.19|5094.33|5094.33|5094.33|5094.33|5089.94|5089.94|0
1604568900000|2020-11-05 09:35:00|5097.08|5097.08|5104.52|5104.52|5106.58|5106.58|5096.88|5096.88|0
1604569200000|2020-11-05 09:40:00|5105.21|5105.21|5101.62|5101.62|5107.05|5107.05|5100.13|5100.13|0
1604569500000|2020-11-05 09:45:00|5101.35|5101.35|5109.94|5109.94|5109.94|5109.94|5101.35|5101.35|0
1604569800000|2020-11-05 09:50:00|5109.26|5109.26|5116.69|5116.69|5116.69|5116.69|5109.2|5109.2|0
1604570100000|2020-11-05 09:55:00|5116.92|5116.92|5108.33|5108.33|5119.84|5119.84|5106.95|5106.95|0
1604570400000|2020-11-05 10:00:00|5108.56|5108.56|5100.23|5100.23|5108.56|5108.56|5095.57|5095.57|0
1604570700000|2020-11-05 10:05:00|5100.17|5100.17|5111.19|5111.19|5112.56|5112.56|5100.17|5100.17|0
1604571000000|2020-11-05 10:10:00|5111.42|5111.42|5110.79|5110.79|5113.92|5113.92|5110.79|5110.79|0
1604571300000|2020-11-05 10:15:00|5110.74|5110.74|5106.5|5106.5|5111.88|5111.88|5105.37|5105.37|0
1604571600000|2020-11-05 10:20:00|5106.44|5106.44|5115.79|5115.79|5116.48|5116.48|5106.2|5106.2|0
1604571900000|2020-11-05 10:25:00|5115.1|5115.1|5105.77|5105.77|5115.1|5115.1|5105.08|5105.08|0
1604572200000|2020-11-05 10:30:00|5105.08|5105.08|5107.25|5107.25|5107.25|5107.25|5101.09|5101.09|0
1604572500000|2020-11-05 10:35:00|5108.76|5108.76|5107.03|5107.03|5112.9|5112.9|5105.77|5105.77|0
1604572800000|2020-11-05 10:40:00|5106.91|5106.91|5099.51|5099.51|5107.95|5107.95|5098.81|5098.81|0
1604573100000|2020-11-05 10:45:00|5099.28|5099.28|5102.86|5102.86|5102.86|5102.86|5099.28|5099.28|0
1604573400000|2020-11-05 10:50:00|5102.17|5102.17|5101.51|5101.51|5104.52|5104.52|5101.34|5101.34|0
1604573700000|2020-11-05 10:55:00|5102.89|5102.89|5107.15|5107.15|5107.84|5107.84|5101.05|5101.05|0
1604574000000|2020-11-05 11:00:00|5107.09|5107.09|5102.5|5102.5|5107.78|5107.78|5098.99|5098.99|0
1604574300000|2020-11-05 11:05:00|5102.39|5102.39|5101.07|5101.07|5102.39|5102.39|5099.32|5099.32|0
1604574600000|2020-11-05 11:10:00|5101.75|5101.75|5104.67|5104.67|5106.31|5106.31|5101.75|5101.75|0
1604574900000|2020-11-05 11:15:00|5104.5|5104.5|5106.93|5106.93|5106.93|5106.93|5104.4|5104.4|0
1604575200000|2020-11-05 11:20:00|5106.64|5106.64|5114.64|5114.64|5115.06|5115.06|5105.76|5105.76|0
1604575500000|2020-11-05 11:25:00|5115.14|5115.14|5117.05|5117.05|5117.32|5117.32|5110.17|5110.17|0
1604575800000|2020-11-05 11:30:00|5117.22|5117.22|5108.3|5108.3|5117.67|5117.67|5108.3|5108.3|0
1604576100000|2020-11-05 11:35:00|5108.07|5108.07|5103.91|5103.91|5108.07|5108.07|5102.54|5102.54|0
1604576400000|2020-11-05 11:40:00|5104.83|5104.83|5102.84|5102.84|5104.83|5104.83|5102.83|5102.83|0
1604576700000|2020-11-05 11:45:00|5102.71|5102.71|5102.2|5102.2|5104.51|5104.51|5100.9|5100.9|0
1604577000000|2020-11-05 11:50:00|5102.15|5102.15|5104.31|5104.31|5104.31|5104.31|5100.45|5100.45|0
1604577300000|2020-11-05 11:55:00|5104.79|5104.79|5102.84|5102.84|5106.26|5106.26|5102.65|5102.65|0
1604577600000|2020-11-05 12:00:00|5103.53|5103.53|5099.1|5099.1|5105.74|5105.74|5099.1|5099.1|0
1604577900000|2020-11-05 12:05:00|5098.41|5098.41|5098.63|5098.63|5099|5099|5097.26|5097.26|0
1604578200000|2020-11-05 12:10:00|5098.46|5098.46|5097.97|5097.97|5098.72|5098.72|5096.54|5096.54|0
1604578500000|2020-11-05 12:15:00|5097.29|5097.29|5096.46|5096.46|5097.29|5097.29|5095.35|5095.35|0
1604578800000|2020-11-05 12:20:00|5095.54|5095.54|5098.6|5098.6|5098.83|5098.83|5092.33|5092.33|0
1604579100000|2020-11-05 12:25:00|5098.43|5098.43|5108.61|5108.61|5109.29|5109.29|5097.74|5097.74|0
1604579400000|2020-11-05 12:30:00|5109.29|5109.29|5114.37|5114.37|5114.37|5114.37|5109.29|5109.29|0
1604579700000|2020-11-05 12:35:00|5115.06|5115.06|5123.84|5123.84|5125.52|5125.52|5115.06|5115.06|0
1604580000000|2020-11-05 12:40:00|5123.6|5123.6|5128.5|5128.5|5128.5|5128.5|5121.99|5121.99|0
1604580300000|2020-11-05 12:45:00|5127.12|5127.12|5128.64|5128.64|5132.03|5132.03|5122.43|5122.43|0
1604580600000|2020-11-05 12:50:00|5128.59|5128.59|5126.51|5126.51|5129.65|5129.65|5124.12|5124.12|0
1604580900000|2020-11-05 12:55:00|5127.89|5127.89|5128.8|5128.8|5130.76|5130.76|5127.89|5127.89|0
1604581200000|2020-11-05 13:00:00|5127.42|5127.42|5119.85|5119.85|5127.42|5127.42|5119.85|5119.85|0
1604581500000|2020-11-05 13:05:00|5119.16|5119.16|5112.31|5112.31|5119.16|5119.16|5112.31|5112.31|0
1604581800000|2020-11-05 13:10:00|5111.91|5111.91|5110.41|5110.41|5115.06|5115.06|5110.01|5110.01|0
1604582100000|2020-11-05 13:15:00|5111.1|5111.1|5107.76|5107.76|5111.78|5111.78|5107.4|5107.4|0
1604582400000|2020-11-05 13:20:00|5107.63|5107.63|5108.28|5108.28|5108.28|5108.28|5104.61|5104.61|0
1604582700000|2020-11-05 13:25:00|5108.51|5108.51|5109.35|5109.35|5112.05|5112.05|5108.51|5108.51|0
1604583000000|2020-11-05 13:30:00|5109.76|5109.76|5114.06|5114.06|5114.23|5114.23|5109.76|5109.76|0
1604583300000|2020-11-05 13:35:00|5114.18|5114.18|5114.78|5114.78|5116.45|5116.45|5113.5|5113.5|0
1604583600000|2020-11-05 13:40:00|5115.02|5115.02|5115.27|5115.27|5117.04|5117.04|5115.02|5115.02|0
1604583900000|2020-11-05 13:45:00|5115.39|5115.39|5111.27|5111.27|5115.39|5115.39|5111.27|5111.27|0
1604584200000|2020-11-05 13:50:00|5110.58|5110.58|5112.49|5112.49|5114.55|5114.55|5107.05|5107.05|0
1604584500000|2020-11-05 13:55:00|5112.62|5112.62|5109.45|5109.45|5115.4|5115.4|5109.45|5109.45|0
1604584800000|2020-11-05 14:00:00|5108.75|5108.75|5111.89|5111.89|5113.27|5113.27|5106|5106|0
1604585100000|2020-11-05 14:05:00|5111.66|5111.66|5109.49|5109.49|5111.66|5111.66|5109.39|5109.39|0
1604585400000|2020-11-05 14:10:00|5109.43|5109.43|5105.99|5105.99|5109.43|5109.43|5105.99|5105.99|0
1604585700000|2020-11-05 14:15:00|5106.04|5106.04|5099.84|5099.84|5106.86|5106.86|5099.57|5099.57|0
1604586000000|2020-11-05 14:20:00|5100.07|5100.07|5104.55|5104.55|5104.55|5104.55|5098.69|5098.69|0
1604586300000|2020-11-05 14:25:00|5104.79|5104.79|5106.65|5106.65|5111.3|5111.3|5104.79|5104.79|0
1604586600000|2020-11-05 14:30:00|5107.34|5107.34|5103.36|5103.36|5108.87|5108.87|5102.67|5102.67|0
1604586900000|2020-11-05 14:35:00|5103.09|5103.09|5096.71|5096.71|5104.5|5104.5|5094.91|5094.91|0
1604587200000|2020-11-05 14:40:00|5098.08|5098.08|5095.83|5095.83|5100.33|5100.33|5093.77|5093.77|0
1604587500000|2020-11-05 14:45:00|5095.14|5095.14|5090.6|5090.6|5099.84|5099.84|5090.46|5090.46|0
1604587800000|2020-11-05 14:50:00|5090.83|5090.83|5106.46|5106.46|5106.46|5106.46|5090.83|5090.83|0
1604588100000|2020-11-05 14:55:00|5105.08|5105.08|5104.21|5104.21|5105.77|5105.77|5102.48|5102.48|0
1604588400000|2020-11-05 15:00:00|5103.52|5103.52|5099.07|5099.07|5104.21|5104.21|5097.87|5097.87|0
1604588700000|2020-11-05 15:05:00|5099.75|5099.75|5103.54|5103.54|5103.54|5103.54|5097.51|5097.51|0
1604589000000|2020-11-05 15:10:00|5104.23|5104.23|5106.9|5106.9|5108.43|5108.43|5103.75|5103.75|0
1604589300000|2020-11-05 15:15:00|5106.96|5106.96|5106.13|5106.13|5109.95|5109.95|5104.28|5104.28|0
1604589600000|2020-11-05 15:20:00|5106.19|5106.19|5105.54|5105.54|5107.77|5107.77|5104.27|5104.27|0
1604589900000|2020-11-05 15:25:00|5105.14|5105.14|5096.28|5096.28|5105.14|5105.14|5096.28|5096.28|0
1604590200000|2020-11-05 15:30:00|5096.17|5096.17|5098.6|5098.6|5101.47|5101.47|5095.77|5095.77|0
1604590500000|2020-11-05 15:35:00|5097.23|5097.23|5090.42|5090.42|5098.62|5098.62|5089.74|5089.74|0
1604590800000|2020-11-05 15:40:00|5090.15|5090.15|5090.21|5090.21|5093.61|5093.61|5089|5089|0
1604591100000|2020-11-05 15:45:00|5089.97|5089.97|5088.53|5088.53|5089.97|5089.97|5085.92|5085.92|0
1604591400000|2020-11-05 15:50:00|5088.4|5088.4|5084.85|5084.85|5088.4|5088.4|5081.45|5081.45|0
1604591700000|2020-11-05 15:55:00|5085.53|5085.53|5084.22|5084.22|5088.68|5088.68|5082.49|5082.49|0
1604592000000|2020-11-05 16:00:00|5083.54|5083.54|5088.16|5088.16|5088.16|5088.16|5082.36|5082.36|0
1604592300000|2020-11-05 16:05:00|5087.47|5087.47|5082.68|5082.68|5091.26|5091.26|5081.99|5081.99|0
1604592600000|2020-11-05 16:10:00|5081.79|5081.79|5078.61|5078.61|5082.58|5082.58|5076.75|5076.75|0
1604592900000|2020-11-05 16:15:00|5079.3|5079.3|5081.12|5081.12|5083.9|5083.9|5079.3|5079.3|0
1604593200000|2020-11-05 16:20:00|5081.48|5081.48|5080.29|5080.29|5084.02|5084.02|5079.1|5079.1|0
1604593500000|2020-11-05 16:25:00|5079.6|5079.6|5079.71|5079.71|5085|5085|5077.79|5077.79|0
1604650500000|2020-11-06 08:15:00|5062.04|5062.04|5057.12|5057.12|5063.41|5063.41|5053.76|5053.76|0
1604650800000|2020-11-06 08:20:00|5056.45|5056.45|5034.44|5034.44|5056.45|5056.45|5031|5031|0
1604651100000|2020-11-06 08:25:00|5033.97|5033.97|5027.11|5027.11|5033.97|5033.97|5022.41|5022.41|0
1604651400000|2020-11-06 08:30:00|5027.37|5027.37|5029|5029|5031.84|5031.84|5026.85|5026.85|0
1604651700000|2020-11-06 08:35:00|5028.31|5028.31|5033.81|5033.81|5035.87|5035.87|5028.31|5028.31|0
1604652000000|2020-11-06 08:40:00|5033.12|5033.12|5045|5045|5046.04|5046.04|5032.92|5032.92|0
1604652300000|2020-11-06 08:45:00|5045.69|5045.69|5050.72|5050.72|5053.98|5053.98|5045.46|5045.46|0
1604652600000|2020-11-06 08:50:00|5051.01|5051.01|5048.2|5048.2|5052.65|5052.65|5048.2|5048.2|0
1604652900000|2020-11-06 08:55:00|5048.89|5048.89|5050.48|5050.48|5051.75|5051.75|5045.04|5045.04|0
1604653200000|2020-11-06 09:00:00|5050.98|5050.98|5045.05|5045.05|5054.47|5054.47|5045.05|5045.05|0
1604653500000|2020-11-06 09:05:00|5044.82|5044.82|5038.76|5038.76|5045.51|5045.51|5038.76|5038.76|0
1604653800000|2020-11-06 09:10:00|5039.44|5039.44|5042.57|5042.57|5045.1|5045.1|5039.44|5039.44|0
1604654100000|2020-11-06 09:15:00|5043.26|5043.26|5050.53|5050.53|5050.53|5050.53|5043.26|5043.26|0
1604654400000|2020-11-06 09:20:00|5051.22|5051.22|5059.18|5059.18|5060.21|5060.21|5051.22|5051.22|0
1604654700000|2020-11-06 09:25:00|5059.38|5059.38|5057.22|5057.22|5059.38|5059.38|5055.47|5055.47|0
1604655000000|2020-11-06 09:30:00|5052.4|5052.4|5058.7|5058.7|5058.7|5058.7|5052.4|5052.4|0
1604655300000|2020-11-06 09:35:00|5058.3|5058.3|5050.52|5050.52|5058.3|5058.3|5048.85|5048.85|0
1604655600000|2020-11-06 09:40:00|5050.78|5050.78|5051.86|5051.86|5053.19|5053.19|5050.61|5050.61|0
1604655900000|2020-11-06 09:45:00|5051.46|5051.46|5044.5|5044.5|5052.04|5052.04|5043.56|5043.56|0
1604656200000|2020-11-06 09:50:00|5044.61|5044.61|5039.66|5039.66|5044.61|5044.61|5038.47|5038.47|0
1604656500000|2020-11-06 09:55:00|5039.72|5039.72|5036.83|5036.83|5040.04|5040.04|5036.14|5036.14|0
1604656800000|2020-11-06 10:00:00|5036.59|5036.59|5044.21|5044.21|5044.21|5044.21|5036.59|5036.59|0
1604657100000|2020-11-06 10:05:00|5044.41|5044.41|5045.11|5045.11|5048.63|5048.63|5043.76|5043.76|0
1604657400000|2020-11-06 10:10:00|5045.06|5045.06|5050.47|5050.47|5052.71|5052.71|5044.37|5044.37|0
1604657700000|2020-11-06 10:15:00|5050.18|5050.18|5050.17|5050.17|5052.59|5052.59|5048.5|5048.5|0
1604658000000|2020-11-06 10:20:00|5048.8|5048.8|5050.8|5050.8|5053.1|5053.1|5048.57|5048.57|0
1604658300000|2020-11-06 10:25:00|5050.92|5050.92|5049.75|5049.75|5051.61|5051.61|5049.39|5049.39|0
1604658600000|2020-11-06 10:30:00|5049.86|5049.86|5052.49|5052.49|5053.42|5053.42|5049.18|5049.18|0
1604658900000|2020-11-06 10:35:00|5052.73|5052.73|5047.72|5047.72|5052.73|5052.73|5047.72|5047.72|0
1604659200000|2020-11-06 10:40:00|5047.61|5047.61|5046.53|5046.53|5047.74|5047.74|5044.8|5044.8|0
1604659500000|2020-11-06 10:45:00|5046.59|5046.59|5046.5|5046.5|5048.96|5048.96|5046|5046|0
1604659800000|2020-11-06 10:50:00|5046.32|5046.32|5048.23|5048.23|5050.62|5050.62|5046.32|5046.32|0
1604660100000|2020-11-06 10:55:00|5048|5048|5041.78|5041.78|5048|5048|5041.78|5041.78|0
1604660400000|2020-11-06 11:00:00|5041.57|5041.57|5042.38|5042.38|5043.37|5043.37|5041.25|5041.25|0
1604660700000|2020-11-06 11:05:00|5043.54|5043.54|5044.45|5044.45|5044.96|5044.96|5043.25|5043.25|0
1604661000000|2020-11-06 11:10:00|5043.76|5043.76|5048.42|5048.42|5048.42|5048.42|5043.11|5043.11|0
1604661300000|2020-11-06 11:15:00|5049.55|5049.55|5049.13|5049.13|5052.29|5052.29|5047.75|5047.75|0
1604661600000|2020-11-06 11:20:00|5048.84|5048.84|5045.73|5045.73|5048.84|5048.84|5045.73|5045.73|0
1604661900000|2020-11-06 11:25:00|5044.36|5044.36|5044.7|5044.7|5044.7|5044.7|5043.23|5043.23|0
1604662200000|2020-11-06 11:30:00|5044.47|5044.47|5045.03|5045.03|5045.52|5045.52|5043.88|5043.88|0
1604662500000|2020-11-06 11:35:00|5044.34|5044.34|5041.77|5041.77|5045.03|5045.03|5041.24|5041.24|0
1604662800000|2020-11-06 11:40:00|5041.64|5041.64|5044.38|5044.38|5045.89|5045.89|5041.64|5041.64|0
1604663100000|2020-11-06 11:45:00|5045.75|5045.75|5045.04|5045.04|5047.74|5047.74|5045.04|5045.04|0
1604663400000|2020-11-06 11:50:00|5044.83|5044.83|5045.18|5045.18|5045.56|5045.56|5041.68|5041.68|0
1604663700000|2020-11-06 11:55:00|5045.01|5045.01|5044.21|5044.21|5047.69|5047.69|5041.78|5041.78|0
1604664000000|2020-11-06 12:00:00|5044.32|5044.32|5044.83|5044.83|5044.83|5044.83|5043.12|5043.12|0
1604664300000|2020-11-06 12:05:00|5044.65|5044.65|5050.02|5050.02|5050.84|5050.84|5044.65|5044.65|0
1604664600000|2020-11-06 12:10:00|5050.25|5050.25|5042.04|5042.04|5050.46|5050.46|5041.87|5041.87|0
1604664900000|2020-11-06 12:15:00|5043.42|5043.42|5044.32|5044.32|5045.07|5045.07|5041.29|5041.29|0
1604665200000|2020-11-06 12:20:00|5044.05|5044.05|5040.57|5040.57|5044.22|5044.22|5040.57|5040.57|0
1604665500000|2020-11-06 12:25:00|5040.4|5040.4|5040.12|5040.12|5040.4|5040.4|5036.72|5036.72|0
1604665800000|2020-11-06 12:30:00|5040.58|5040.58|5036.52|5036.52|5041.23|5041.23|5036.15|5036.15|0
1604666100000|2020-11-06 12:35:00|5036.39|5036.39|5040.87|5040.87|5041.11|5041.11|5036.39|5036.39|0
1604666400000|2020-11-06 12:40:00|5039.36|5039.36|5040.58|5040.58|5041.96|5041.96|5039.22|5039.22|0
1604666700000|2020-11-06 12:45:00|5040.35|5040.35|5044.13|5044.13|5044.26|5044.26|5038.52|5038.52|0
1604667000000|2020-11-06 12:50:00|5044.53|5044.53|5039.52|5039.52|5044.53|5044.53|5039.52|5039.52|0
1604667300000|2020-11-06 12:55:00|5038.15|5038.15|5036.49|5036.49|5039.02|5039.02|5035.08|5035.08|0
1604667600000|2020-11-06 13:00:00|5036.37|5036.37|5037.15|5037.15|5037.15|5037.15|5033.16|5033.16|0
1604667900000|2020-11-06 13:05:00|5036.95|5036.95|5028.98|5028.98|5036.95|5036.95|5028.98|5028.98|0
1604668200000|2020-11-06 13:10:00|5026.92|5026.92|5027.15|5027.15|5028.81|5028.81|5026.54|5026.54|0
1604668500000|2020-11-06 13:15:00|5026.46|5026.46|5022.88|5022.88|5027.7|5027.7|5020.15|5020.15|0
1604668800000|2020-11-06 13:20:00|5023.57|5023.57|5021.96|5021.96|5025.27|5025.27|5020.94|5020.94|0
1604669100000|2020-11-06 13:25:00|5021.79|5021.79|5012.61|5012.61|5021.79|5021.79|5012.38|5012.38|0
1604669400000|2020-11-06 13:30:00|5012.92|5012.92|5024.79|5024.79|5025.87|5025.87|5012.86|5012.86|0
1604669700000|2020-11-06 13:35:00|5023.41|5023.41|5024.15|5024.15|5029.46|5029.46|5022.73|5022.73|0
1604670000000|2020-11-06 13:40:00|5023.46|5023.46|5024.07|5024.07|5025.79|5025.79|5022.16|5022.16|0
1604670300000|2020-11-06 13:45:00|5024.13|5024.13|5023.31|5023.31|5026.31|5026.31|5022.13|5022.13|0
1604670600000|2020-11-06 13:50:00|5023.54|5023.54|5027.7|5027.7|5029.7|5029.7|5023.1|5023.1|0
1604670900000|2020-11-06 13:55:00|5027.81|5027.81|5021.87|5021.87|5027.93|5027.93|5020.84|5020.84|0
1604671200000|2020-11-06 14:00:00|5021.93|5021.93|5020.72|5020.72|5023.53|5023.53|5020.38|5020.38|0
1604671500000|2020-11-06 14:05:00|5020.67|5020.67|5022.26|5022.26|5023.46|5023.46|5018.13|5018.13|0
1604671800000|2020-11-06 14:10:00|5022.02|5022.02|5026.67|5026.67|5026.67|5026.67|5018.4|5018.4|0
1604672100000|2020-11-06 14:15:00|5026.88|5026.88|5030.73|5030.73|5035.41|5035.41|5026.88|5026.88|0
1604672400000|2020-11-06 14:20:00|5030.67|5030.67|5024.4|5024.4|5030.67|5030.67|5023.44|5023.44|0
1604672700000|2020-11-06 14:25:00|5024.6|5024.6|5022.62|5022.62|5024.6|5024.6|5019.86|5019.86|0
1604673000000|2020-11-06 14:30:00|5023.3|5023.3|5024.11|5024.11|5033.06|5033.06|5022.62|5022.62|0
1604673300000|2020-11-06 14:35:00|5023.97|5023.97|5020.09|5020.09|5023.97|5023.97|5019.09|5019.09|0
1604673600000|2020-11-06 14:40:00|5020.03|5020.03|5023.75|5023.75|5027.55|5027.55|5018.31|5018.31|0
1604673900000|2020-11-06 14:45:00|5025.82|5025.82|5027.64|5027.64|5028.46|5028.46|5024.74|5024.74|0
1604674200000|2020-11-06 14:50:00|5029.01|5029.01|5027.17|5027.17|5033.09|5033.09|5026.21|5026.21|0
1604674500000|2020-11-06 14:55:00|5027.4|5027.4|5019.45|5019.45|5028.14|5028.14|5018.7|5018.7|0
1604674800000|2020-11-06 15:00:00|5019.39|5019.39|5011.15|5011.15|5020.45|5020.45|5011.15|5011.15|0
1604675100000|2020-11-06 15:05:00|5011.21|5011.21|5008.75|5008.75|5011.21|5011.21|5006.27|5006.27|0
1604675400000|2020-11-06 15:10:00|5008.92|5008.92|5016.04|5016.04|5019.67|5019.67|5008.92|5008.92|0
1604675700000|2020-11-06 15:15:00|5015.35|5015.35|5006.95|5006.95|5016.04|5016.04|5006.95|5006.95|0
1604676000000|2020-11-06 15:20:00|5005.58|5005.58|5000.93|5000.93|5007.86|5007.86|5000.93|5000.93|0
1604676300000|2020-11-06 15:25:00|5000.99|5000.99|5000.1|5000.1|5001.95|5001.95|4999.52|4999.52|0
1604676600000|2020-11-06 15:30:00|4999.87|4999.87|4995.46|4995.46|5003.28|5003.28|4995.46|4995.46|0
1604676900000|2020-11-06 15:35:00|4996.14|4996.14|4994.45|4994.45|4998.71|4998.71|4994.18|4994.18|0
1604677200000|2020-11-06 15:40:00|4994.24|4994.24|4994.18|4994.18|4994.69|4994.69|4990.81|4990.81|0
1604677500000|2020-11-06 15:45:00|4994.13|4994.13|5006.68|5006.68|5007|5007|4994.13|4994.13|0
1604677800000|2020-11-06 15:50:00|5006.81|5006.81|5007.06|5007.06|5008.68|5008.68|5005.28|5005.28|0
1604678100000|2020-11-06 15:55:00|5007.12|5007.12|5000.62|5000.62|5009.06|5009.06|4999.51|4999.51|0
1604678400000|2020-11-06 16:00:00|5001.31|5001.31|5011.85|5011.85|5011.85|5011.85|5001.31|5001.31|0
1604678700000|2020-11-06 16:05:00|5012.48|5012.48|5015.28|5015.28|5016.33|5016.33|5010.95|5010.95|0
1604679000000|2020-11-06 16:10:00|5015.96|5015.96|5009.93|5009.93|5015.96|5015.96|5007.01|5007.01|0
1604679300000|2020-11-06 16:15:00|5009.24|5009.24|5013.1|5013.1|5014.78|5014.78|5008.19|5008.19|0
1604679600000|2020-11-06 16:20:00|5013.3|5013.3|5013.33|5013.33|5013.89|5013.89|5009.51|5009.51|0
1604679900000|2020-11-06 16:25:00|5013.54|5013.54|5009.27|5009.27|5015.12|5015.12|5008.81|5008.81|0
1604909700000|2020-11-09 08:15:00|5055.07|5055.07|5056.33|5056.33|5058.81|5058.81|5052.46|5052.46|0
1604910000000|2020-11-09 08:20:00|5057.02|5057.02|5064.18|5064.18|5065.29|5065.29|5057.02|5057.02|0
1604910300000|2020-11-09 08:25:00|5064.87|5064.87|5050.13|5050.13|5064.87|5064.87|5048.52|5048.52|0
1604910600000|2020-11-09 08:30:00|5049.86|5049.86|5051.9|5051.9|5054.9|5054.9|5046.49|5046.49|0
1604910900000|2020-11-09 08:35:00|5053.28|5053.28|5060.87|5060.87|5060.87|5060.87|5053.05|5053.05|0
1604911200000|2020-11-09 08:40:00|5061.13|5061.13|5068.76|5068.76|5069|5069|5060.78|5060.78|0
1604911500000|2020-11-09 08:45:00|5067.43|5067.43|5079.48|5079.48|5079.54|5079.54|5067.3|5067.3|0
1604911800000|2020-11-09 08:50:00|5079.28|5079.28|5073.54|5073.54|5085.86|5085.86|5073.54|5073.54|0
1604912100000|2020-11-09 08:55:00|5073.8|5073.8|5070.46|5070.46|5073.8|5073.8|5069.09|5069.09|0
1604912400000|2020-11-09 09:00:00|5070.6|5070.6|5071.97|5071.97|5073.01|5073.01|5067.26|5067.26|0
1604912700000|2020-11-09 09:05:00|5071.91|5071.91|5068.55|5068.55|5071.91|5071.91|5066.84|5066.84|0
1604913000000|2020-11-09 09:10:00|5068.61|5068.61|5069.39|5069.39|5070.08|5070.08|5066|5066|0
1604913300000|2020-11-09 09:15:00|5070.08|5070.08|5068.01|5068.01|5071.56|5071.56|5064.99|5064.99|0
1604913600000|2020-11-09 09:20:00|5067.32|5067.32|5068.69|5068.69|5072.82|5072.82|5067.32|5067.32|0
1604913900000|2020-11-09 09:25:00|5068.74|5068.74|5067.84|5067.84|5069.93|5069.93|5067.6|5067.6|0
1604914200000|2020-11-09 09:30:00|5067.15|5067.15|5068.63|5068.63|5070.71|5070.71|5067.15|5067.15|0
1604914500000|2020-11-09 09:35:00|5067.94|5067.94|5066.22|5066.22|5067.94|5067.94|5063.05|5063.05|0
1604914800000|2020-11-09 09:40:00|5066.63|5066.63|5074.4|5074.4|5074.4|5074.4|5066.63|5066.63|0
1604915100000|2020-11-09 09:45:00|5074.8|5074.8|5075.72|5075.72|5077.82|5077.82|5074.69|5074.69|0
1604915400000|2020-11-09 09:50:00|5075.59|5075.59|5078.17|5078.17|5078.66|5078.66|5074|5074|0
1604915700000|2020-11-09 09:55:00|5078.38|5078.38|5074.22|5074.22|5080.03|5080.03|5073.26|5073.26|0
1604916000000|2020-11-09 10:00:00|5074.91|5074.91|5079.55|5079.55|5081.77|5081.77|5074.77|5074.77|0
1604916300000|2020-11-09 10:05:00|5079.34|5079.34|5080.34|5080.34|5080.34|5080.34|5077.35|5077.35|0
1604916600000|2020-11-09 10:10:00|5081.04|5081.04|5085.03|5085.03|5087.55|5087.55|5081.04|5081.04|0
1604916900000|2020-11-09 10:15:00|5085.14|5085.14|5084.89|5084.89|5088.57|5088.57|5084.89|5084.89|0
1604917200000|2020-11-09 10:20:00|5085.03|5085.03|5085.14|5085.14|5085.14|5085.14|5082.64|5082.64|0
1604917500000|2020-11-09 10:25:00|5085.37|5085.37|5084.76|5084.76|5085.37|5085.37|5079.32|5079.32|0
1604917800000|2020-11-09 10:30:00|5084.82|5084.82|5086.56|5086.56|5090.25|5090.25|5084.82|5084.82|0
1604918100000|2020-11-09 10:35:00|5086.45|5086.45|5084.55|5084.55|5087.37|5087.37|5084.55|5084.55|0
1604918400000|2020-11-09 10:40:00|5084.38|5084.38|5087.64|5087.64|5087.64|5087.64|5082.07|5082.07|0
1604918700000|2020-11-09 10:45:00|5087.59|5087.59|5089.37|5089.37|5090.21|5090.21|5087.35|5087.35|0
1604919000000|2020-11-09 10:50:00|5088.69|5088.69|5090.69|5090.69|5092.06|5092.06|5088.69|5088.69|0
1604919300000|2020-11-09 10:55:00|5090.74|5090.74|5092.36|5092.36|5092.89|5092.89|5090.74|5090.74|0
1604919600000|2020-11-09 11:00:00|5091.67|5091.67|5091.6|5091.6|5091.67|5091.67|5089.8|5089.8|0
1604919900000|2020-11-09 11:05:00|5091.55|5091.55|5087|5087|5092.4|5092.4|5087|5087|0
1604920200000|2020-11-09 11:10:00|5086.82|5086.82|5085.54|5085.54|5088.23|5088.23|5085.05|5085.05|0
1604920500000|2020-11-09 11:15:00|5085.6|5085.6|5087.14|5087.14|5087.47|5087.47|5085.54|5085.54|0
1604920800000|2020-11-09 11:20:00|5087.83|5087.83|5088.31|5088.31|5091.69|5091.69|5087.83|5087.83|0
1604921100000|2020-11-09 11:25:00|5088.92|5088.92|5085.76|5085.76|5092.54|5092.54|5085.76|5085.76|0
1604921400000|2020-11-09 11:30:00|5085.64|5085.64|5077.32|5077.32|5085.64|5085.64|5077.32|5077.32|0
1604921700000|2020-11-09 11:35:00|5077.21|5077.21|5077.68|5077.68|5081.09|5081.09|5075.48|5075.48|0
1604922000000|2020-11-09 11:40:00|5077.73|5077.73|5077.94|5077.94|5079.67|5079.67|5077.05|5077.05|0
1604922300000|2020-11-09 11:45:00|5078.62|5078.62|5105.25|5105.25|5110.77|5110.77|5078.62|5078.62|0
1604922600000|2020-11-09 11:50:00|5105.19|5105.19|5141.45|5141.45|5148.07|5148.07|5105.08|5105.08|0
1604922900000|2020-11-09 11:55:00|5140.76|5140.76|5149.66|5149.66|5174.64|5174.64|5136.8|5136.8|0
1604923200000|2020-11-09 12:00:00|5146.91|5146.91|5134.82|5134.82|5151.21|5151.21|5118.77|5118.77|0
1604923500000|2020-11-09 12:05:00|5134.96|5134.96|5155.38|5155.38|5155.38|5155.38|5128.28|5128.28|0
1604923800000|2020-11-09 12:10:00|5155.5|5155.5|5184.44|5184.44|5189.48|5189.48|5155.5|5155.5|0
1604924100000|2020-11-09 12:15:00|5184.56|5184.56|5197.86|5197.86|5207.7|5207.7|5181.81|5181.81|0
1604924400000|2020-11-09 12:20:00|5197.25|5197.25|5166.3|5166.3|5197.25|5197.25|5166.03|5166.03|0
1604924700000|2020-11-09 12:25:00|5166.09|5166.09|5131.59|5131.59|5169.38|5169.38|5131.59|5131.59|0
1604925000000|2020-11-09 12:30:00|5132.28|5132.28|5164.84|5164.84|5166.96|5166.96|5131.79|5131.79|0
1604925300000|2020-11-09 12:35:00|5164.9|5164.9|5141.16|5141.16|5168.23|5168.23|5131.89|5131.89|0
1604925600000|2020-11-09 12:40:00|5142.36|5142.36|5149.7|5149.7|5150.59|5150.59|5127.91|5127.91|0
1604925900000|2020-11-09 12:45:00|5148.32|5148.32|5141.75|5141.75|5149.3|5149.3|5136.07|5136.07|0
1604926200000|2020-11-09 12:50:00|5142.02|5142.02|5142.72|5142.72|5148.62|5148.62|5139.93|5139.93|0
1604926500000|2020-11-09 12:55:00|5144.09|5144.09|5148.75|5148.75|5153.7|5153.7|5141.39|5141.39|0
1604926800000|2020-11-09 13:00:00|5148.06|5148.06|5135.75|5135.75|5153.7|5153.7|5135.53|5135.53|0
1604927100000|2020-11-09 13:05:00|5135.07|5135.07|5153.2|5153.2|5153.2|5153.2|5131.58|5131.58|0
1604927400000|2020-11-09 13:10:00|5152.51|5152.51|5154.75|5154.75|5156.6|5156.6|5142.96|5142.96|0
1604927700000|2020-11-09 13:15:00|5154.41|5154.41|5142.79|5142.79|5158.49|5158.49|5141.42|5141.42|0
1604928000000|2020-11-09 13:20:00|5140.73|5140.73|5121.59|5121.59|5140.96|5140.96|5121.59|5121.59|0
1604928300000|2020-11-09 13:25:00|5121.79|5121.79|5125.67|5125.67|5133.37|5133.37|5119.33|5119.33|0
1604928600000|2020-11-09 13:30:00|5126.18|5126.18|5130.48|5130.48|5133.21|5133.21|5126.18|5126.18|0
1604928900000|2020-11-09 13:35:00|5129.38|5129.38|5134.58|5134.58|5134.58|5134.58|5122.08|5122.08|0
1604929200000|2020-11-09 13:40:00|5134.8|5134.8|5138.55|5138.55|5143.11|5143.11|5134.8|5134.8|0
1604929500000|2020-11-09 13:45:00|5138.42|5138.42|5130.56|5130.56|5138.42|5138.42|5120.25|5120.25|0
1604929800000|2020-11-09 13:50:00|5129.87|5129.87|5126.18|5126.18|5143.84|5143.84|5125.95|5125.95|0
1604930100000|2020-11-09 13:55:00|5126.58|5126.58|5128.69|5128.69|5140.93|5140.93|5126.58|5126.58|0
1604930400000|2020-11-09 14:00:00|5129.38|5129.38|5134.42|5134.42|5136.55|5136.55|5128.31|5128.31|0
1604930700000|2020-11-09 14:05:00|5131.95|5131.95|5106.73|5106.73|5131.95|5131.95|5103.37|5103.37|0
1604931000000|2020-11-09 14:10:00|5106.5|5106.5|5096.75|5096.75|5106.86|5106.86|5092.67|5092.67|0
1604931300000|2020-11-09 14:15:00|5097.44|5097.44|5086.42|5086.42|5100.53|5100.53|5081.4|5081.4|0
1604931600000|2020-11-09 14:20:00|5085.73|5085.73|5084.32|5084.32|5090.71|5090.71|5078.45|5078.45|0
1604931900000|2020-11-09 14:25:00|5083.98|5083.98|5072.33|5072.33|5092.69|5092.69|5071.51|5071.51|0
1604932200000|2020-11-09 14:30:00|5072.22|5072.22|5064.44|5064.44|5075.54|5075.54|5059.51|5059.51|0
1604932500000|2020-11-09 14:35:00|5065.13|5065.13|5057.21|5057.21|5068.07|5068.07|5055.88|5055.88|0
1604932800000|2020-11-09 14:40:00|5055.71|5055.71|5053.06|5053.06|5060.22|5060.22|5048.42|5048.42|0
1604933100000|2020-11-09 14:45:00|5051.69|5051.69|5063.75|5063.75|5066.86|5066.86|5050.32|5050.32|0
1604933400000|2020-11-09 14:50:00|5063.52|5063.52|5068.99|5068.99|5072.67|5072.67|5059.64|5059.64|0
1604933700000|2020-11-09 14:55:00|5068.88|5068.88|5072.48|5072.48|5081.84|5081.84|5068.35|5068.35|0
1604934000000|2020-11-09 15:00:00|5073.86|5073.86|5084.04|5084.04|5084.04|5084.04|5067.35|5067.35|0
1604934300000|2020-11-09 15:05:00|5083.81|5083.81|5071.46|5071.46|5084.04|5084.04|5068.05|5068.05|0
1604934600000|2020-11-09 15:10:00|5072.15|5072.15|5083.71|5083.71|5089.04|5089.04|5072.15|5072.15|0
1604934900000|2020-11-09 15:15:00|5084.18|5084.18|5084.71|5084.71|5090.08|5090.08|5079.59|5079.59|0
1604935200000|2020-11-09 15:20:00|5084.65|5084.65|5069.83|5069.83|5084.65|5084.65|5069.83|5069.83|0
1604935500000|2020-11-09 15:25:00|5069.69|5069.69|5070.02|5070.02|5070.02|5070.02|5060.48|5060.48|0
1604935800000|2020-11-09 15:30:00|5070.71|5070.71|5083.23|5083.23|5092.27|5092.27|5064.09|5064.09|0
1604936100000|2020-11-09 15:35:00|5082.96|5082.96|5081.21|5081.21|5087.06|5087.06|5080.61|5080.61|0
1604936400000|2020-11-09 15:40:00|5080.94|5080.94|5090.81|5090.81|5096.27|5096.27|5079.79|5079.79|0
1604936700000|2020-11-09 15:45:00|5090.34|5090.34|5079.98|5079.98|5094.87|5094.87|5077.24|5077.24|0
1604937000000|2020-11-09 15:50:00|5080.11|5080.11|5086.88|5086.88|5087.54|5087.54|5077.13|5077.13|0
1604937300000|2020-11-09 15:55:00|5086.71|5086.71|5097.71|5097.71|5101.79|5101.79|5081.77|5081.77|0
1604937600000|2020-11-09 16:00:00|5097.57|5097.57|5086.54|5086.54|5101.46|5101.46|5083.88|5083.88|0
1604937900000|2020-11-09 16:05:00|5086.67|5086.67|5097.17|5097.17|5097.61|5097.61|5085.85|5085.85|0
1604938200000|2020-11-09 16:10:00|5096.94|5096.94|5088.63|5088.63|5097.4|5097.4|5088.63|5088.63|0
1604938500000|2020-11-09 16:15:00|5088.42|5088.42|5088.29|5088.29|5092.84|5092.84|5083.73|5083.73|0
1604938800000|2020-11-09 16:20:00|5087.6|5087.6|5076.58|5076.58|5087.6|5087.6|5072.47|5072.47|0
1604939100000|2020-11-09 16:25:00|5076.64|5076.64|5072.07|5072.07|5081.86|5081.86|5067.76|5067.76|0
1604996100000|2020-11-10 08:15:00|5065.16|5065.16|5081.58|5081.58|5081.58|5081.58|5054.46|5054.46|0
1604996400000|2020-11-10 08:20:00|5082.95|5082.95|5104.83|5104.83|5105.23|5105.23|5081.58|5081.58|0
1604996700000|2020-11-10 08:25:00|5104.71|5104.71|5100.4|5100.4|5105.92|5105.92|5085.79|5085.79|0
1604997000000|2020-11-10 08:30:00|5099.99|5099.99|5099.57|5099.57|5101.24|5101.24|5090.48|5090.48|0
1604997300000|2020-11-10 08:35:00|5099.46|5099.46|5092.46|5092.46|5099.65|5099.65|5090.12|5090.12|0
1604997600000|2020-11-10 08:40:00|5091.5|5091.5|5088.06|5088.06|5094.26|5094.26|5083.27|5083.27|0
1604997900000|2020-11-10 08:45:00|5087.86|5087.86|5097.62|5097.62|5099.17|5099.17|5087.17|5087.17|0
1604998200000|2020-11-10 08:50:00|5098.31|5098.31|5101.9|5101.9|5106|5106|5098.31|5098.31|0
1604998500000|2020-11-10 08:55:00|5101.78|5101.78|5109.51|5109.51|5109.56|5109.56|5100.92|5100.92|0
1604998800000|2020-11-10 09:00:00|5109.64|5109.64|5119.59|5119.59|5120.74|5120.74|5108.04|5108.04|0
1604999100000|2020-11-10 09:05:00|5119.76|5119.76|5118.78|5118.78|5122.3|5122.3|5110.81|5110.81|0
1604999400000|2020-11-10 09:10:00|5118.84|5118.84|5104.85|5104.85|5118.84|5118.84|5103.88|5103.88|0
1604999700000|2020-11-10 09:15:00|5104.79|5104.79|5110.27|5110.27|5113.32|5113.32|5104.66|5104.66|0
1605000000000|2020-11-10 09:20:00|5109.98|5109.98|5114.54|5114.54|5114.54|5114.54|5105.08|5105.08|0
1605000300000|2020-11-10 09:25:00|5115.23|5115.23|5115.88|5115.88|5115.88|5115.88|5111.4|5111.4|0
1605000600000|2020-11-10 09:30:00|5115.59|5115.59|5111.76|5111.76|5122.5|5122.5|5111.36|5111.36|0
1605000900000|2020-11-10 09:35:00|5111.49|5111.49|5114.36|5114.36|5116.15|5116.15|5109.58|5109.58|0
1605001200000|2020-11-10 09:40:00|5114.13|5114.13|5112.26|5112.26|5116.19|5116.19|5106.99|5106.99|0
1605001500000|2020-11-10 09:45:00|5112.38|5112.38|5120.5|5120.5|5122.52|5122.52|5111.91|5111.91|0
1605001800000|2020-11-10 09:50:00|5120.74|5120.74|5116.67|5116.67|5122.61|5122.61|5115.07|5115.07|0
1605002100000|2020-11-10 09:55:00|5116.73|5116.73|5115.22|5115.22|5122.25|5122.25|5114.4|5114.4|0
1605002400000|2020-11-10 10:00:00|5114.53|5114.53|5118.7|5118.7|5118.7|5118.7|5113.4|5113.4|0
1605002700000|2020-11-10 10:05:00|5118.65|5118.65|5114.27|5114.27|5118.7|5118.7|5114.27|5114.27|0
1605003000000|2020-11-10 10:10:00|5112.89|5112.89|5103.3|5103.3|5113.43|5113.43|5103.28|5103.28|0
1605003300000|2020-11-10 10:15:00|5103.51|5103.51|5092.48|5092.48|5103.51|5103.51|5086.1|5086.1|0
1605003600000|2020-11-10 10:20:00|5091.11|5091.11|5091.58|5091.58|5093.47|5093.47|5085.19|5085.19|0
1605003900000|2020-11-10 10:25:00|5091.64|5091.64|5080.52|5080.52|5093.01|5093.01|5080.52|5080.52|0
1605004200000|2020-11-10 10:30:00|5079.83|5079.83|5060.41|5060.41|5079.83|5079.83|5060.41|5060.41|0
1605004500000|2020-11-10 10:35:00|5060.35|5060.35|5060.98|5060.98|5066.48|5066.48|5057.84|5057.84|0
1605004800000|2020-11-10 10:40:00|5061.18|5061.18|5050.08|5050.08|5063.75|5063.75|5049.6|5049.6|0
1605005100000|2020-11-10 10:45:00|5050.77|5050.77|5050.22|5050.22|5055.89|5055.89|5046.69|5046.69|0
1605005400000|2020-11-10 10:50:00|5050.34|5050.34|5058.25|5058.25|5059.39|5059.39|5050.34|5050.34|0
1605005700000|2020-11-10 10:55:00|5058.39|5058.39|5063.01|5063.01|5067.84|5067.84|5058.39|5058.39|0
1605006000000|2020-11-10 11:00:00|5062.75|5062.75|5071.47|5071.47|5071.7|5071.7|5057.81|5057.81|0
1605006300000|2020-11-10 11:05:00|5071.7|5071.7|5072.92|5072.92|5075.46|5075.46|5068.43|5068.43|0
1605006600000|2020-11-10 11:10:00|5073.33|5073.33|5074.32|5074.32|5075.03|5075.03|5069.98|5069.98|0
1605006900000|2020-11-10 11:15:00|5074.59|5074.59|5082.07|5082.07|5082.07|5082.07|5072.44|5072.44|0
1605007200000|2020-11-10 11:20:00|5083.45|5083.45|5092.17|5092.17|5092.4|5092.4|5079.8|5079.8|0
1605007500000|2020-11-10 11:25:00|5092.57|5092.57|5097.3|5097.3|5100.76|5100.76|5092.57|5092.57|0
1605007800000|2020-11-10 11:30:00|5097.18|5097.18|5095.84|5095.84|5097.87|5097.87|5092.72|5092.72|0
1605008100000|2020-11-10 11:35:00|5095.6|5095.6|5101.06|5101.06|5101.33|5101.33|5095.6|5095.6|0
1605008400000|2020-11-10 11:40:00|5100.37|5100.37|5099.05|5099.05|5103.82|5103.82|5099.05|5099.05|0
1605008700000|2020-11-10 11:45:00|5099.74|5099.74|5093.08|5093.08|5099.88|5099.88|5090.82|5090.82|0
1605009000000|2020-11-10 11:50:00|5092.97|5092.97|5082.89|5082.89|5093.03|5093.03|5080.77|5080.77|0
1605009300000|2020-11-10 11:55:00|5083.87|5083.87|5087.22|5087.22|5089.83|5089.83|5082.16|5082.16|0
1605009600000|2020-11-10 12:00:00|5086.54|5086.54|5089.73|5089.73|5092.43|5092.43|5085.38|5085.38|0
1605009900000|2020-11-10 12:05:00|5089.6|5089.6|5088.03|5088.03|5092.27|5092.27|5087.29|5087.29|0
1605010200000|2020-11-10 12:10:00|5087.8|5087.8|5085.09|5085.09|5089.63|5089.63|5083.81|5083.81|0
1605010500000|2020-11-10 12:15:00|5085.22|5085.22|5087.13|5087.13|5089.17|5089.17|5083.5|5083.5|0
1605010800000|2020-11-10 12:20:00|5087.19|5087.19|5080.03|5080.03|5089.63|5089.63|5080.03|5080.03|0
1605011100000|2020-11-10 12:25:00|5079.97|5079.97|5078.87|5078.87|5079.97|5079.97|5072.13|5072.13|0
1605011400000|2020-11-10 12:30:00|5078.81|5078.81|5082.56|5082.56|5084.13|5084.13|5077.44|5077.44|0
1605011700000|2020-11-10 12:35:00|5082.1|5082.1|5084.5|5084.5|5086.31|5086.31|5081.93|5081.93|0
1605012000000|2020-11-10 12:40:00|5084.44|5084.44|5073.09|5073.09|5084.44|5084.44|5073.09|5073.09|0
1605012300000|2020-11-10 12:45:00|5073.03|5073.03|5070.56|5070.56|5074.54|5074.54|5069.87|5069.87|0
1605012600000|2020-11-10 12:50:00|5070.45|5070.45|5074.44|5074.44|5075.26|5075.26|5070.45|5070.45|0
1605012900000|2020-11-10 12:55:00|5074.1|5074.1|5071.4|5071.4|5074.62|5074.62|5071.17|5071.17|0
1605013200000|2020-11-10 13:00:00|5071.28|5071.28|5068.99|5068.99|5072.67|5072.67|5067.33|5067.33|0
1605013500000|2020-11-10 13:05:00|5068.55|5068.55|5063.78|5063.78|5068.55|5068.55|5061.24|5061.24|0
1605013800000|2020-11-10 13:10:00|5063.73|5063.73|5061.97|5061.97|5064.25|5064.25|5061.7|5061.7|0
1605014100000|2020-11-10 13:15:00|5061.28|5061.28|5064.86|5064.86|5065.55|5065.55|5061.04|5061.04|0
1605014400000|2020-11-10 13:20:00|5065|5065|5065.99|5065.99|5068.11|5068.11|5063.48|5063.48|0
1605014700000|2020-11-10 13:25:00|5065.87|5065.87|5067.08|5067.08|5067.59|5067.59|5064.84|5064.84|0
1605015000000|2020-11-10 13:30:00|5067.34|5067.34|5060.42|5060.42|5067.34|5067.34|5060.29|5060.29|0
1605015300000|2020-11-10 13:35:00|5060.31|5060.31|5051.61|5051.61|5060.99|5060.99|5050.32|5050.32|0
1605015600000|2020-11-10 13:40:00|5051.55|5051.55|5046.13|5046.13|5052.24|5052.24|5046.13|5046.13|0
1605015900000|2020-11-10 13:45:00|5046.82|5046.82|5049.25|5049.25|5050.36|5050.36|5041.95|5041.95|0
1605016200000|2020-11-10 13:50:00|5049.02|5049.02|5052.19|5052.19|5055.64|5055.64|5046.95|5046.95|0
1605016500000|2020-11-10 13:55:00|5052.43|5052.43|5057.32|5057.32|5059.81|5059.81|5048.49|5048.49|0
1605016800000|2020-11-10 14:00:00|5056.96|5056.96|5056.19|5056.19|5061.38|5061.38|5053.27|5053.27|0
1605017100000|2020-11-10 14:05:00|5056.88|5056.88|5068.24|5068.24|5069.52|5069.52|5056.88|5056.88|0
1605017400000|2020-11-10 14:10:00|5067.84|5067.84|5067.5|5067.5|5070.49|5070.49|5066.17|5066.17|0
1605017700000|2020-11-10 14:15:00|5068.19|5068.19|5064.33|5064.33|5068.19|5068.19|5058.91|5058.91|0
1605018000000|2020-11-10 14:20:00|5064.6|5064.6|5067.21|5067.21|5067.65|5067.65|5064.06|5064.06|0
1605018300000|2020-11-10 14:25:00|5066.52|5066.52|5071.7|5071.7|5071.7|5071.7|5065.97|5065.97|0
1605018600000|2020-11-10 14:30:00|5072.38|5072.38|5082.97|5082.97|5082.97|5082.97|5069.34|5069.34|0
1605018900000|2020-11-10 14:35:00|5083.66|5083.66|5092.53|5092.53|5093.89|5093.89|5081.35|5081.35|0
1605019200000|2020-11-10 14:40:00|5093.22|5093.22|5097.44|5097.44|5098.3|5098.3|5089.67|5089.67|0
1605019500000|2020-11-10 14:45:00|5097.03|5097.03|5094.21|5094.21|5099.28|5099.28|5087.37|5087.37|0
1605019800000|2020-11-10 14:50:00|5095.58|5095.58|5103.52|5103.52|5103.84|5103.84|5094.87|5094.87|0
1605020100000|2020-11-10 14:55:00|5103.78|5103.78|5096.65|5096.65|5108.01|5108.01|5095.85|5095.85|0
1605020400000|2020-11-10 15:00:00|5096.85|5096.85|5113.13|5113.13|5113.13|5113.13|5095.93|5095.93|0
1605020700000|2020-11-10 15:05:00|5113.31|5113.31|5113.95|5113.95|5117.72|5117.72|5110.2|5110.2|0
1605021000000|2020-11-10 15:10:00|5113.89|5113.89|5110.03|5110.03|5117.29|5117.29|5109.4|5109.4|0
1605021300000|2020-11-10 15:15:00|5109.92|5109.92|5113.44|5113.44|5116.05|5116.05|5109.23|5109.23|0
1605021600000|2020-11-10 15:20:00|5113.15|5113.15|5107.96|5107.96|5113.15|5113.15|5102.91|5102.91|0
1605021900000|2020-11-10 15:25:00|5108.13|5108.13|5101.36|5101.36|5110.61|5110.61|5101.36|5101.36|0
1605022200000|2020-11-10 15:30:00|5101.3|5101.3|5107.08|5107.08|5107.08|5107.08|5097.5|5097.5|0
1605022500000|2020-11-10 15:35:00|5107.29|5107.29|5099.2|5099.2|5110.74|5110.74|5099.2|5099.2|0
1605022800000|2020-11-10 15:40:00|5098.86|5098.86|5101.61|5101.61|5103.06|5103.06|5096.76|5096.76|0
1605023100000|2020-11-10 15:45:00|5102.01|5102.01|5108.82|5108.82|5110.4|5110.4|5102.01|5102.01|0
1605023400000|2020-11-10 15:50:00|5108.68|5108.68|5106.28|5106.28|5109.05|5109.05|5105.23|5105.23|0
1605023700000|2020-11-10 15:55:00|5106.56|5106.56|5102.2|5102.2|5107.87|5107.87|5102.2|5102.2|0
1605024000000|2020-11-10 16:00:00|5102.15|5102.15|5099.88|5099.88|5106.89|5106.89|5099.88|5099.88|0
1605024300000|2020-11-10 16:05:00|5099.74|5099.74|5094.4|5094.4|5099.74|5099.74|5092.47|5092.47|0
1605024600000|2020-11-10 16:10:00|5094.27|5094.27|5102.01|5102.01|5106.62|5106.62|5094.27|5094.27|0
1605024900000|2020-11-10 16:15:00|5102.7|5102.7|5099.9|5099.9|5102.75|5102.75|5094.21|5094.21|0
1605025200000|2020-11-10 16:20:00|5099.77|5099.77|5100.55|5100.55|5102.37|5102.37|5097.88|5097.88|0
1605025500000|2020-11-10 16:25:00|5100.96|5100.96|5105|5105|5107.88|5107.88|5098.58|5098.58|0
1604996100000|2020-11-10 08:15:00|5065.16|5065.16|5081.58|5081.58|5081.58|5081.58|5054.46|5054.46|0
1604996400000|2020-11-10 08:20:00|5082.95|5082.95|5104.83|5104.83|5105.23|5105.23|5081.58|5081.58|0
1604996700000|2020-11-10 08:25:00|5104.71|5104.71|5100.4|5100.4|5105.92|5105.92|5085.79|5085.79|0
1604997000000|2020-11-10 08:30:00|5099.99|5099.99|5099.57|5099.57|5101.24|5101.24|5090.48|5090.48|0
1604997300000|2020-11-10 08:35:00|5099.46|5099.46|5092.46|5092.46|5099.65|5099.65|5090.12|5090.12|0
1604997600000|2020-11-10 08:40:00|5091.5|5091.5|5088.06|5088.06|5094.26|5094.26|5083.27|5083.27|0
1604997900000|2020-11-10 08:45:00|5087.86|5087.86|5097.62|5097.62|5099.17|5099.17|5087.17|5087.17|0
1604998200000|2020-11-10 08:50:00|5098.31|5098.31|5101.9|5101.9|5106|5106|5098.31|5098.31|0
1604998500000|2020-11-10 08:55:00|5101.78|5101.78|5109.51|5109.51|5109.56|5109.56|5100.92|5100.92|0
1604998800000|2020-11-10 09:00:00|5109.64|5109.64|5119.59|5119.59|5120.74|5120.74|5108.04|5108.04|0
1604999100000|2020-11-10 09:05:00|5119.76|5119.76|5118.78|5118.78|5122.3|5122.3|5110.81|5110.81|0
1604999400000|2020-11-10 09:10:00|5118.84|5118.84|5104.85|5104.85|5118.84|5118.84|5103.88|5103.88|0
1604999700000|2020-11-10 09:15:00|5104.79|5104.79|5110.27|5110.27|5113.32|5113.32|5104.66|5104.66|0
1605000000000|2020-11-10 09:20:00|5109.98|5109.98|5114.54|5114.54|5114.54|5114.54|5105.08|5105.08|0
1605000300000|2020-11-10 09:25:00|5115.23|5115.23|5115.88|5115.88|5115.88|5115.88|5111.4|5111.4|0
1605000600000|2020-11-10 09:30:00|5115.59|5115.59|5111.76|5111.76|5122.5|5122.5|5111.36|5111.36|0
1605000900000|2020-11-10 09:35:00|5111.49|5111.49|5114.36|5114.36|5116.15|5116.15|5109.58|5109.58|0
1605001200000|2020-11-10 09:40:00|5114.13|5114.13|5112.26|5112.26|5116.19|5116.19|5106.99|5106.99|0
1605001500000|2020-11-10 09:45:00|5112.38|5112.38|5120.5|5120.5|5122.52|5122.52|5111.91|5111.91|0
1605001800000|2020-11-10 09:50:00|5120.74|5120.74|5116.67|5116.67|5122.61|5122.61|5115.07|5115.07|0
1605002100000|2020-11-10 09:55:00|5116.73|5116.73|5115.22|5115.22|5122.25|5122.25|5114.4|5114.4|0
1605002400000|2020-11-10 10:00:00|5114.53|5114.53|5118.7|5118.7|5118.7|5118.7|5113.4|5113.4|0
1605002700000|2020-11-10 10:05:00|5118.65|5118.65|5114.27|5114.27|5118.7|5118.7|5114.27|5114.27|0
1605003000000|2020-11-10 10:10:00|5112.89|5112.89|5103.3|5103.3|5113.43|5113.43|5103.28|5103.28|0
1605003300000|2020-11-10 10:15:00|5103.51|5103.51|5092.48|5092.48|5103.51|5103.51|5086.1|5086.1|0
1605003600000|2020-11-10 10:20:00|5091.11|5091.11|5091.58|5091.58|5093.47|5093.47|5085.19|5085.19|0
1605003900000|2020-11-10 10:25:00|5091.64|5091.64|5080.52|5080.52|5093.01|5093.01|5080.52|5080.52|0
1605004200000|2020-11-10 10:30:00|5079.83|5079.83|5060.41|5060.41|5079.83|5079.83|5060.41|5060.41|0
1605004500000|2020-11-10 10:35:00|5060.35|5060.35|5060.98|5060.98|5066.48|5066.48|5057.84|5057.84|0
1605004800000|2020-11-10 10:40:00|5061.18|5061.18|5050.08|5050.08|5063.75|5063.75|5049.6|5049.6|0
1605005100000|2020-11-10 10:45:00|5050.77|5050.77|5050.22|5050.22|5055.89|5055.89|5046.69|5046.69|0
1605005400000|2020-11-10 10:50:00|5050.34|5050.34|5058.25|5058.25|5059.39|5059.39|5050.34|5050.34|0
1605005700000|2020-11-10 10:55:00|5058.39|5058.39|5063.01|5063.01|5067.84|5067.84|5058.39|5058.39|0
1605006000000|2020-11-10 11:00:00|5062.75|5062.75|5071.47|5071.47|5071.7|5071.7|5057.81|5057.81|0
1605006300000|2020-11-10 11:05:00|5071.7|5071.7|5072.92|5072.92|5075.46|5075.46|5068.43|5068.43|0
1605006600000|2020-11-10 11:10:00|5073.33|5073.33|5074.32|5074.32|5075.03|5075.03|5069.98|5069.98|0
1605006900000|2020-11-10 11:15:00|5074.59|5074.59|5082.07|5082.07|5082.07|5082.07|5072.44|5072.44|0
1605007200000|2020-11-10 11:20:00|5083.45|5083.45|5092.17|5092.17|5092.4|5092.4|5079.8|5079.8|0
1605007500000|2020-11-10 11:25:00|5092.57|5092.57|5097.3|5097.3|5100.76|5100.76|5092.57|5092.57|0
1605007800000|2020-11-10 11:30:00|5097.18|5097.18|5095.84|5095.84|5097.87|5097.87|5092.72|5092.72|0
1605008100000|2020-11-10 11:35:00|5095.6|5095.6|5101.06|5101.06|5101.33|5101.33|5095.6|5095.6|0
1605008400000|2020-11-10 11:40:00|5100.37|5100.37|5099.05|5099.05|5103.82|5103.82|5099.05|5099.05|0
1605008700000|2020-11-10 11:45:00|5099.74|5099.74|5093.08|5093.08|5099.88|5099.88|5090.82|5090.82|0
1605009000000|2020-11-10 11:50:00|5092.97|5092.97|5082.89|5082.89|5093.03|5093.03|5080.77|5080.77|0
1605009300000|2020-11-10 11:55:00|5083.87|5083.87|5087.22|5087.22|5089.83|5089.83|5082.16|5082.16|0
1605009600000|2020-11-10 12:00:00|5086.54|5086.54|5089.73|5089.73|5092.43|5092.43|5085.38|5085.38|0
1605009900000|2020-11-10 12:05:00|5089.6|5089.6|5088.03|5088.03|5092.27|5092.27|5087.29|5087.29|0
1605010200000|2020-11-10 12:10:00|5087.8|5087.8|5085.09|5085.09|5089.63|5089.63|5083.81|5083.81|0
1605010500000|2020-11-10 12:15:00|5085.22|5085.22|5087.13|5087.13|5089.17|5089.17|5083.5|5083.5|0
1605010800000|2020-11-10 12:20:00|5087.19|5087.19|5080.03|5080.03|5089.63|5089.63|5080.03|5080.03|0
1605011100000|2020-11-10 12:25:00|5079.97|5079.97|5078.87|5078.87|5079.97|5079.97|5072.13|5072.13|0
1605011400000|2020-11-10 12:30:00|5078.81|5078.81|5082.56|5082.56|5084.13|5084.13|5077.44|5077.44|0
1605011700000|2020-11-10 12:35:00|5082.1|5082.1|5084.5|5084.5|5086.31|5086.31|5081.93|5081.93|0
1605012000000|2020-11-10 12:40:00|5084.44|5084.44|5073.09|5073.09|5084.44|5084.44|5073.09|5073.09|0
1605012300000|2020-11-10 12:45:00|5073.03|5073.03|5070.56|5070.56|5074.54|5074.54|5069.87|5069.87|0
1605012600000|2020-11-10 12:50:00|5070.45|5070.45|5074.44|5074.44|5075.26|5075.26|5070.45|5070.45|0
1605012900000|2020-11-10 12:55:00|5074.1|5074.1|5071.4|5071.4|5074.62|5074.62|5071.17|5071.17|0
1605013200000|2020-11-10 13:00:00|5071.28|5071.28|5068.99|5068.99|5072.67|5072.67|5067.33|5067.33|0
1605013500000|2020-11-10 13:05:00|5068.55|5068.55|5063.78|5063.78|5068.55|5068.55|5061.24|5061.24|0
1605013800000|2020-11-10 13:10:00|5063.73|5063.73|5061.97|5061.97|5064.25|5064.25|5061.7|5061.7|0
1605014100000|2020-11-10 13:15:00|5061.28|5061.28|5064.86|5064.86|5065.55|5065.55|5061.04|5061.04|0
1605014400000|2020-11-10 13:20:00|5065|5065|5065.99|5065.99|5068.11|5068.11|5063.48|5063.48|0
1605014700000|2020-11-10 13:25:00|5065.87|5065.87|5067.08|5067.08|5067.59|5067.59|5064.84|5064.84|0
1605015000000|2020-11-10 13:30:00|5067.34|5067.34|5060.42|5060.42|5067.34|5067.34|5060.29|5060.29|0
1605015300000|2020-11-10 13:35:00|5060.31|5060.31|5051.61|5051.61|5060.99|5060.99|5050.32|5050.32|0
1605015600000|2020-11-10 13:40:00|5051.55|5051.55|5046.13|5046.13|5052.24|5052.24|5046.13|5046.13|0
1605015900000|2020-11-10 13:45:00|5046.82|5046.82|5049.25|5049.25|5050.36|5050.36|5041.95|5041.95|0
1605016200000|2020-11-10 13:50:00|5049.02|5049.02|5052.19|5052.19|5055.64|5055.64|5046.95|5046.95|0
1605016500000|2020-11-10 13:55:00|5052.43|5052.43|5057.32|5057.32|5059.81|5059.81|5048.49|5048.49|0
1605016800000|2020-11-10 14:00:00|5056.96|5056.96|5056.19|5056.19|5061.38|5061.38|5053.27|5053.27|0
1605017100000|2020-11-10 14:05:00|5056.88|5056.88|5068.24|5068.24|5069.52|5069.52|5056.88|5056.88|0
1605017400000|2020-11-10 14:10:00|5067.84|5067.84|5067.5|5067.5|5070.49|5070.49|5066.17|5066.17|0
1605017700000|2020-11-10 14:15:00|5068.19|5068.19|5064.33|5064.33|5068.19|5068.19|5058.91|5058.91|0
1605018000000|2020-11-10 14:20:00|5064.6|5064.6|5067.21|5067.21|5067.65|5067.65|5064.06|5064.06|0
1605018300000|2020-11-10 14:25:00|5066.52|5066.52|5071.7|5071.7|5071.7|5071.7|5065.97|5065.97|0
1605018600000|2020-11-10 14:30:00|5072.38|5072.38|5082.97|5082.97|5082.97|5082.97|5069.34|5069.34|0
1605018900000|2020-11-10 14:35:00|5083.66|5083.66|5092.53|5092.53|5093.89|5093.89|5081.35|5081.35|0
1605019200000|2020-11-10 14:40:00|5093.22|5093.22|5097.44|5097.44|5098.3|5098.3|5089.67|5089.67|0
1605019500000|2020-11-10 14:45:00|5097.03|5097.03|5094.21|5094.21|5099.28|5099.28|5087.37|5087.37|0
1605019800000|2020-11-10 14:50:00|5095.58|5095.58|5103.52|5103.52|5103.84|5103.84|5094.87|5094.87|0
1605020100000|2020-11-10 14:55:00|5103.78|5103.78|5096.65|5096.65|5108.01|5108.01|5095.85|5095.85|0
1605020400000|2020-11-10 15:00:00|5096.85|5096.85|5113.13|5113.13|5113.13|5113.13|5095.93|5095.93|0
1605020700000|2020-11-10 15:05:00|5113.31|5113.31|5113.95|5113.95|5117.72|5117.72|5110.2|5110.2|0
1605021000000|2020-11-10 15:10:00|5113.89|5113.89|5110.03|5110.03|5117.29|5117.29|5109.4|5109.4|0
1605021300000|2020-11-10 15:15:00|5109.92|5109.92|5113.44|5113.44|5116.05|5116.05|5109.23|5109.23|0
1605021600000|2020-11-10 15:20:00|5113.15|5113.15|5107.96|5107.96|5113.15|5113.15|5102.91|5102.91|0
1605021900000|2020-11-10 15:25:00|5108.13|5108.13|5101.36|5101.36|5110.61|5110.61|5101.36|5101.36|0
1605022200000|2020-11-10 15:30:00|5101.3|5101.3|5107.08|5107.08|5107.08|5107.08|5097.5|5097.5|0
1605022500000|2020-11-10 15:35:00|5107.29|5107.29|5099.2|5099.2|5110.74|5110.74|5099.2|5099.2|0
1605022800000|2020-11-10 15:40:00|5098.86|5098.86|5101.61|5101.61|5103.06|5103.06|5096.76|5096.76|0
1605023100000|2020-11-10 15:45:00|5102.01|5102.01|5108.82|5108.82|5110.4|5110.4|5102.01|5102.01|0
1605023400000|2020-11-10 15:50:00|5108.68|5108.68|5106.28|5106.28|5109.05|5109.05|5105.23|5105.23|0
1605023700000|2020-11-10 15:55:00|5106.56|5106.56|5102.2|5102.2|5107.87|5107.87|5102.2|5102.2|0
1605024000000|2020-11-10 16:00:00|5102.15|5102.15|5099.88|5099.88|5106.89|5106.89|5099.88|5099.88|0
1605024300000|2020-11-10 16:05:00|5099.74|5099.74|5094.4|5094.4|5099.74|5099.74|5092.47|5092.47|0
1605024600000|2020-11-10 16:10:00|5094.27|5094.27|5102.01|5102.01|5106.62|5106.62|5094.27|5094.27|0
1605024900000|2020-11-10 16:15:00|5102.7|5102.7|5099.9|5099.9|5102.75|5102.75|5094.21|5094.21|0
1605025200000|2020-11-10 16:20:00|5099.77|5099.77|5100.55|5100.55|5102.37|5102.37|5097.88|5097.88|0
1605025500000|2020-11-10 16:25:00|5100.96|5100.96|5105|5105|5107.88|5107.88|5098.58|5098.58|0
1605082500000|2020-11-11 08:15:00|5133.73|5133.73|5151.2|5151.2|5152.17|5152.17|5132.71|5132.71|0
1605082800000|2020-11-11 08:20:00|5151.6|5151.6|5154.54|5154.54|5163.89|5163.89|5149.33|5149.33|0
1605083100000|2020-11-11 08:25:00|5154.07|5154.07|5151.87|5151.87|5158.1|5158.1|5148.71|5148.71|0
1605083400000|2020-11-11 08:30:00|5152.55|5152.55|5151.6|5151.6|5153.93|5153.93|5148.19|5148.19|0
1605083700000|2020-11-11 08:35:00|5152.42|5152.42|5154.88|5154.88|5155.02|5155.02|5147.43|5147.43|0
1605084000000|2020-11-11 08:40:00|5154.75|5154.75|5158.1|5158.1|5162.86|5162.86|5154.6|5154.6|0
1605084300000|2020-11-11 08:45:00|5158.37|5158.37|5169.13|5169.13|5169.82|5169.82|5158.37|5158.37|0
1605084600000|2020-11-11 08:50:00|5169.82|5169.82|5173.8|5173.8|5174.49|5174.49|5166.93|5166.93|0
1605084900000|2020-11-11 08:55:00|5173.57|5173.57|5180.62|5180.62|5181.11|5181.11|5169.7|5169.7|0
1605085200000|2020-11-11 09:00:00|5182|5182|5176.17|5176.17|5185.4|5185.4|5176.17|5176.17|0
1605085500000|2020-11-11 09:05:00|5177.55|5177.55|5179.3|5179.3|5179.3|5179.3|5172.99|5172.99|0
1605085800000|2020-11-11 09:10:00|5180.91|5180.91|5175.65|5175.65|5183.44|5183.44|5175.65|5175.65|0
1605086100000|2020-11-11 09:15:00|5174.27|5174.27|5167.52|5167.52|5174.27|5174.27|5167.24|5167.24|0
1605086400000|2020-11-11 09:20:00|5167.05|5167.05|5170.03|5170.03|5171.45|5171.45|5164.32|5164.32|0
1605086700000|2020-11-11 09:25:00|5169.76|5169.76|5168.47|5168.47|5174.27|5174.27|5168.36|5168.36|0
1605087000000|2020-11-11 09:30:00|5168.3|5168.3|5168.9|5168.9|5172.17|5172.17|5167.83|5167.83|0
1605087300000|2020-11-11 09:35:00|5169.3|5169.3|5174.73|5174.73|5174.96|5174.96|5168.14|5168.14|0
1605087600000|2020-11-11 09:40:00|5174.68|5174.68|5180.63|5180.63|5181.39|5181.39|5173.18|5173.18|0
1605087900000|2020-11-11 09:45:00|5181.32|5181.32|5179.07|5179.07|5183.23|5183.23|5177.02|5177.02|0
1605088200000|2020-11-11 09:50:00|5179.01|5179.01|5176.78|5176.78|5180.35|5180.35|5176.76|5176.76|0
1605088500000|2020-11-11 09:55:00|5176.84|5176.84|5179.07|5179.07|5179.07|5179.07|5176.1|5176.1|0
1605088800000|2020-11-11 10:00:00|5179.28|5179.28|5176.24|5176.24|5180.49|5180.49|5174.23|5174.23|0
1605089100000|2020-11-11 10:05:00|5176.45|5176.45|5178.2|5178.2|5181.26|5181.26|5176.45|5176.45|0
1605089400000|2020-11-11 10:10:00|5178.43|5178.43|5177.27|5177.27|5181.31|5181.31|5176.92|5176.92|0
1605089700000|2020-11-11 10:15:00|5177.53|5177.53|5174.6|5174.6|5177.9|5177.9|5173.19|5173.19|0
1605090000000|2020-11-11 10:20:00|5174.43|5174.43|5169.51|5169.51|5174.43|5174.43|5169.39|5169.39|0
1605090300000|2020-11-11 10:25:00|5168.82|5168.82|5168.12|5168.12|5169.97|5169.97|5165.16|5165.16|0
1605090600000|2020-11-11 10:30:00|5168.35|5168.35|5169.02|5169.02|5171.28|5171.28|5166.25|5166.25|0
1605090900000|2020-11-11 10:35:00|5170.4|5170.4|5182.27|5182.27|5183.85|5183.85|5170.4|5170.4|0
1605091200000|2020-11-11 10:40:00|5180.89|5180.89|5178|5178|5181.58|5181.58|5174.44|5174.44|0
1605091500000|2020-11-11 10:45:00|5177.66|5177.66|5169.12|5169.12|5177.66|5177.66|5169.12|5169.12|0
1605091800000|2020-11-11 10:50:00|5168.44|5168.44|5170.81|5170.81|5171.38|5171.38|5165.59|5165.59|0
1605092100000|2020-11-11 10:55:00|5170.58|5170.58|5165.86|5165.86|5170.69|5170.69|5165.86|5165.86|0
1605092400000|2020-11-11 11:00:00|5166.09|5166.09|5164.38|5164.38|5169.01|5169.01|5164.38|5164.38|0
1605092700000|2020-11-11 11:05:00|5165.06|5165.06|5162.26|5162.26|5166.07|5166.07|5161.58|5161.58|0
1605093000000|2020-11-11 11:10:00|5161.58|5161.58|5161.29|5161.29|5164.11|5164.11|5160.44|5160.44|0
1605093300000|2020-11-11 11:15:00|5161.34|5161.34|5167.5|5167.5|5167.63|5167.63|5161.34|5161.34|0
1605093600000|2020-11-11 11:20:00|5167.7|5167.7|5169.93|5169.93|5171.35|5171.35|5167.7|5167.7|0
1605093900000|2020-11-11 11:25:00|5169.82|5169.82|5166.73|5166.73|5169.82|5169.82|5165.68|5165.68|0
1605094200000|2020-11-11 11:30:00|5166.87|5166.87|5167.39|5167.39|5167.94|5167.94|5163.84|5163.84|0
1605094500000|2020-11-11 11:35:00|5167.15|5167.15|5171.22|5171.22|5173.94|5173.94|5167.15|5167.15|0
1605094800000|2020-11-11 11:40:00|5170.85|5170.85|5165.64|5165.64|5170.85|5170.85|5165.53|5165.53|0
1605095100000|2020-11-11 11:45:00|5166.33|5166.33|5167.48|5167.48|5169.38|5169.38|5166.15|5166.15|0
1605095400000|2020-11-11 11:50:00|5167.71|5167.71|5175.5|5175.5|5175.5|5175.5|5167.71|5167.71|0
1605095700000|2020-11-11 11:55:00|5174.81|5174.81|5178.05|5178.05|5180.94|5180.94|5174.81|5174.81|0
1605096000000|2020-11-11 12:00:00|5177.79|5177.79|5172.39|5172.39|5177.79|5177.79|5171.23|5171.23|0
1605096300000|2020-11-11 12:05:00|5172.63|5172.63|5176.13|5176.13|5182.33|5182.33|5172.63|5172.63|0
1605096600000|2020-11-11 12:10:00|5175.47|5175.47|5179.13|5179.13|5179.13|5179.13|5174.61|5174.61|0
1605096900000|2020-11-11 12:15:00|5177.75|5177.75|5191.22|5191.22|5191.22|5191.22|5177.75|5177.75|0
1605097200000|2020-11-11 12:20:00|5191.42|5191.42|5182.75|5182.75|5192.1|5192.1|5182.01|5182.01|0
1605097500000|2020-11-11 12:25:00|5182.98|5182.98|5182.74|5182.74|5184.23|5184.23|5181.51|5181.51|0
1605097800000|2020-11-11 12:30:00|5182.97|5182.97|5185.53|5185.53|5185.53|5185.53|5181.29|5181.29|0
1605098100000|2020-11-11 12:35:00|5185.76|5185.76|5187.65|5187.65|5191.82|5191.82|5185.35|5185.35|0
1605098400000|2020-11-11 12:40:00|5187.36|5187.36|5185.48|5185.48|5189.73|5189.73|5185.12|5185.12|0
1605098700000|2020-11-11 12:45:00|5185.36|5185.36|5195.82|5195.82|5195.82|5195.82|5184.96|5184.96|0
1605099000000|2020-11-11 12:50:00|5196.06|5196.06|5197.64|5197.64|5199.23|5199.23|5196.06|5196.06|0
1605099300000|2020-11-11 12:55:00|5197.88|5197.88|5201.33|5201.33|5203.16|5203.16|5197.88|5197.88|0
1605099600000|2020-11-11 13:00:00|5202|5202|5200.39|5200.39|5202.19|5202.19|5196.88|5196.88|0
1605099900000|2020-11-11 13:05:00|5200.33|5200.33|5200.82|5200.82|5202.78|5202.78|5199.27|5199.27|0
1605100200000|2020-11-11 13:10:00|5201|5201|5199.47|5199.47|5201.26|5201.26|5198.28|5198.28|0
1605100500000|2020-11-11 13:15:00|5199.6|5199.6|5192.26|5192.26|5200.5|5200.5|5191.44|5191.44|0
1605100800000|2020-11-11 13:20:00|5192.12|5192.12|5179.55|5179.55|5192.12|5192.12|5179.55|5179.55|0
1605101100000|2020-11-11 13:25:00|5179.97|5179.97|5181.98|5181.98|5182.84|5182.84|5178.88|5178.88|0
1605101400000|2020-11-11 13:30:00|5182.78|5182.78|5187.32|5187.32|5191.12|5191.12|5181.14|5181.14|0
1605101700000|2020-11-11 13:35:00|5188.01|5188.01|5187.73|5187.73|5191.14|5191.14|5185.03|5185.03|0
1605102000000|2020-11-11 13:40:00|5187.46|5187.46|5177.67|5177.67|5187.46|5187.46|5177.67|5177.67|0
1605102300000|2020-11-11 13:45:00|5177.43|5177.43|5179.41|5179.41|5180.15|5180.15|5175.81|5175.81|0
1605102600000|2020-11-11 13:50:00|5180.1|5180.1|5178.28|5178.28|5182.2|5182.2|5177.72|5177.72|0
1605102900000|2020-11-11 13:55:00|5178.34|5178.34|5179.32|5179.32|5180.75|5180.75|5178.28|5178.28|0
1605103200000|2020-11-11 14:00:00|5178.63|5178.63|5180.98|5180.98|5181.12|5181.12|5178.6|5178.6|0
1605103500000|2020-11-11 14:05:00|5180.85|5180.85|5183.46|5183.46|5183.47|5183.47|5177.2|5177.2|0
1605103800000|2020-11-11 14:10:00|5183.23|5183.23|5188.45|5188.45|5188.45|5188.45|5183.1|5183.1|0
1605104100000|2020-11-11 14:15:00|5188.56|5188.56|5187.02|5187.02|5192.65|5192.65|5186.5|5186.5|0
1605104400000|2020-11-11 14:20:00|5187.71|5187.71|5185.51|5185.51|5189.69|5189.69|5185.22|5185.22|0
1605104700000|2020-11-11 14:25:00|5184.82|5184.82|5184.48|5184.48|5185.13|5185.13|5181.1|5181.1|0
1605105000000|2020-11-11 14:30:00|5184.42|5184.42|5184.33|5184.33|5188.27|5188.27|5180.34|5180.34|0
1605105300000|2020-11-11 14:35:00|5184.56|5184.56|5189.76|5189.76|5193.83|5193.83|5184.08|5184.08|0
1605105600000|2020-11-11 14:40:00|5189.48|5189.48|5190.45|5190.45|5196.39|5196.39|5184.81|5184.81|0
1605105900000|2020-11-11 14:45:00|5190.68|5190.68|5190.22|5190.22|5195.29|5195.29|5185.15|5185.15|0
1605106200000|2020-11-11 14:50:00|5190.91|5190.91|5187|5187|5193.83|5193.83|5185.11|5185.11|0
1605106500000|2020-11-11 14:55:00|5186.32|5186.32|5179.42|5179.42|5186.32|5186.32|5175.34|5175.34|0
1605106800000|2020-11-11 15:00:00|5180.11|5180.11|5184.57|5184.57|5186.77|5186.77|5180.11|5180.11|0
1605107100000|2020-11-11 15:05:00|5185.26|5185.26|5191.73|5191.73|5196.75|5196.75|5184.97|5184.97|0
1605107400000|2020-11-11 15:10:00|5192.41|5192.41|5191.73|5191.73|5195.05|5195.05|5191.44|5191.44|0
1605107700000|2020-11-11 15:15:00|5191.56|5191.56|5192.06|5192.06|5194.01|5194.01|5189.98|5189.98|0
1605108000000|2020-11-11 15:20:00|5191.92|5191.92|5198.89|5198.89|5200.44|5200.44|5191.44|5191.44|0
1605108300000|2020-11-11 15:25:00|5198.62|5198.62|5195.67|5195.67|5199.72|5199.72|5190.21|5190.21|0
1605108600000|2020-11-11 15:30:00|5196.35|5196.35|5198.62|5198.62|5204.14|5204.14|5196.35|5196.35|0
1605108900000|2020-11-11 15:35:00|5199.31|5199.31|5195.09|5195.09|5202.71|5202.71|5195.03|5195.03|0
1605109200000|2020-11-11 15:40:00|5195.03|5195.03|5205.69|5205.69|5205.69|5205.69|5194.75|5194.75|0
1605109500000|2020-11-11 15:45:00|5205|5205|5204.87|5204.87|5207.31|5207.31|5201.72|5201.72|0
1605109800000|2020-11-11 15:50:00|5204.63|5204.63|5209.95|5209.95|5211.47|5211.47|5203.26|5203.26|0
1605110100000|2020-11-11 15:55:00|5210.15|5210.15|5205.7|5205.7|5213.5|5213.5|5205.28|5205.28|0
1605110400000|2020-11-11 16:00:00|5204.78|5204.78|5202.28|5202.28|5207.81|5207.81|5202.28|5202.28|0
1605110700000|2020-11-11 16:05:00|5202.97|5202.97|5220.77|5220.77|5220.77|5220.77|5201.63|5201.63|0
1605111000000|2020-11-11 16:10:00|5220.09|5220.09|5220.17|5220.17|5221.78|5221.78|5217.65|5217.65|0
1605111300000|2020-11-11 16:15:00|5220.04|5220.04|5214.95|5214.95|5220.07|5220.07|5213.91|5213.91|0
1605111600000|2020-11-11 16:20:00|5214.27|5214.27|5216.76|5216.76|5216.89|5216.89|5213.22|5213.22|0
1605111900000|2020-11-11 16:25:00|5215.8|5215.8|5224.07|5224.07|5224.07|5224.07|5215.8|5215.8|0
1605168900000|2020-11-12 08:15:00|5154|5154|5147.27|5147.27|5158.72|5158.72|5138.96|5138.96|0
1605169200000|2020-11-12 08:20:00|5147.95|5147.95|5153.57|5153.57|5154.52|5154.52|5147.22|5147.22|0
1605169500000|2020-11-12 08:25:00|5151.5|5151.5|5158.75|5158.75|5158.75|5158.75|5150.13|5150.13|0
1605169800000|2020-11-12 08:30:00|5157.38|5157.38|5166.47|5166.47|5166.99|5166.99|5154.59|5154.59|0
1605170100000|2020-11-12 08:35:00|5167.16|5167.16|5159.05|5159.05|5167.32|5167.32|5158.82|5158.82|0
1605170400000|2020-11-12 08:40:00|5158.82|5158.82|5155.17|5155.17|5159.12|5159.12|5152.52|5152.52|0
1605170700000|2020-11-12 08:45:00|5154.48|5154.48|5151.24|5151.24|5161.03|5161.03|5151.18|5151.18|0
1605171000000|2020-11-12 08:50:00|5151.29|5151.29|5153.24|5153.24|5160.73|5160.73|5150.91|5150.91|0
1605171300000|2020-11-12 08:55:00|5153.47|5153.47|5150.31|5150.31|5156.33|5156.33|5150.31|5150.31|0
1605171600000|2020-11-12 09:00:00|5150.04|5150.04|5161.85|5161.85|5162.31|5162.31|5146.54|5146.54|0
1605171900000|2020-11-12 09:05:00|5161.16|5161.16|5158.38|5158.38|5162.32|5162.32|5156.32|5156.32|0
1605172200000|2020-11-12 09:10:00|5157.81|5157.81|5172.19|5172.19|5175.47|5175.47|5157.81|5157.81|0
1605172500000|2020-11-12 09:15:00|5172.32|5172.32|5181.51|5181.51|5181.51|5181.51|5172.32|5172.32|0
1605172800000|2020-11-12 09:20:00|5181.64|5181.64|5188.83|5188.83|5189.43|5189.43|5176.36|5176.36|0
1605173100000|2020-11-12 09:25:00|5188.14|5188.14|5183.64|5183.64|5190.85|5190.85|5183.64|5183.64|0
1605173400000|2020-11-12 09:30:00|5183.84|5183.84|5188.13|5188.13|5189.6|5189.6|5183.34|5183.34|0
1605173700000|2020-11-12 09:35:00|5187.44|5187.44|5195.09|5195.09|5197.06|5197.06|5187.44|5187.44|0
1605174000000|2020-11-12 09:40:00|5194.92|5194.92|5195.15|5195.15|5198.78|5198.78|5193.69|5193.69|0
1605174300000|2020-11-12 09:45:00|5194.46|5194.46|5202.07|5202.07|5206.2|5206.2|5193.54|5193.54|0
1605174600000|2020-11-12 09:50:00|5202.2|5202.2|5213.82|5213.82|5213.95|5213.95|5201.82|5201.82|0
1605174900000|2020-11-12 09:55:00|5213.69|5213.69|5223.87|5223.87|5223.87|5223.87|5211.49|5211.49|0
1605175200000|2020-11-12 10:00:00|5224.1|5224.1|5236.61|5236.61|5236.61|5236.61|5223.86|5223.86|0
1605175500000|2020-11-12 10:05:00|5236.49|5236.49|5236.48|5236.48|5239.16|5239.16|5234.12|5234.12|0
1605175800000|2020-11-12 10:10:00|5236.08|5236.08|5239.76|5239.76|5239.76|5239.76|5215.56|5215.56|0
1605176100000|2020-11-12 10:15:00|5239.07|5239.07|5227.71|5227.71|5239.07|5239.07|5225.65|5225.65|0
1605176400000|2020-11-12 10:20:00|5227.43|5227.43|5235.02|5235.02|5235.02|5235.02|5227.43|5227.43|0
1605176700000|2020-11-12 10:25:00|5234.33|5234.33|5233.01|5233.01|5237.04|5237.04|5230.94|5230.94|0
1605177000000|2020-11-12 10:30:00|5233.14|5233.14|5230.49|5230.49|5233.14|5233.14|5227.95|5227.95|0
1605177300000|2020-11-12 10:35:00|5230.26|5230.26|5231.99|5231.99|5235.24|5235.24|5230.26|5230.26|0
1605177600000|2020-11-12 10:40:00|5232.22|5232.22|5233.4|5233.4|5235.23|5235.23|5227.11|5227.11|0
1605177900000|2020-11-12 10:45:00|5233.46|5233.46|5234.22|5234.22|5237.63|5237.63|5231.33|5231.33|0
1605178200000|2020-11-12 10:50:00|5234.16|5234.16|5239.59|5239.59|5241.73|5241.73|5233.93|5233.93|0
1605178500000|2020-11-12 10:55:00|5239.53|5239.53|5244.97|5244.97|5244.97|5244.97|5239.4|5239.4|0
1605178800000|2020-11-12 11:00:00|5246.34|5246.34|5243.38|5243.38|5246.34|5246.34|5242.42|5242.42|0
1605179100000|2020-11-12 11:05:00|5243.27|5243.27|5239.55|5239.55|5243.27|5243.27|5238.12|5238.12|0
1605179400000|2020-11-12 11:10:00|5239.78|5239.78|5240.16|5240.16|5243.5|5243.5|5238.5|5238.5|0
1605179700000|2020-11-12 11:15:00|5240.11|5240.11|5242.06|5242.06|5242.19|5242.19|5238.21|5238.21|0
1605180000000|2020-11-12 11:20:00|5241.92|5241.92|5243.57|5243.57|5244.75|5244.75|5240.92|5240.92|0
1605180300000|2020-11-12 11:25:00|5244.26|5244.26|5248.72|5248.72|5248.72|5248.72|5244.26|5244.26|0
1605180600000|2020-11-12 11:30:00|5248.66|5248.66|5249.07|5249.07|5249.47|5249.47|5246.14|5246.14|0
1605180900000|2020-11-12 11:35:00|5250.44|5250.44|5253.27|5253.27|5253.32|5253.32|5249.75|5249.75|0
1605181200000|2020-11-12 11:40:00|5253.5|5253.5|5252.34|5252.34|5255.33|5255.33|5250.73|5250.73|0
1605181500000|2020-11-12 11:45:00|5252.47|5252.47|5256.58|5256.58|5259.42|5259.42|5251.77|5251.77|0
1605181800000|2020-11-12 11:50:00|5256.71|5256.71|5254.32|5254.32|5259.33|5259.33|5254.19|5254.19|0
1605182100000|2020-11-12 11:55:00|5254.21|5254.21|5250.19|5250.19|5254.46|5254.46|5250.02|5250.02|0
1605182400000|2020-11-12 12:00:00|5249.73|5249.73|5244.05|5244.05|5250.03|5250.03|5244.05|5244.05|0
1605182700000|2020-11-12 12:05:00|5243.84|5243.84|5235.98|5235.98|5244.39|5244.39|5235.98|5235.98|0
1605183000000|2020-11-12 12:10:00|5235.85|5235.85|5220.26|5220.26|5235.85|5235.85|5220.26|5220.26|0
1605183300000|2020-11-12 12:15:00|5220.14|5220.14|5230.17|5230.17|5230.17|5230.17|5219.13|5219.13|0
1605183600000|2020-11-12 12:20:00|5230.34|5230.34|5232.45|5232.45|5235.94|5235.94|5230.34|5230.34|0
1605183900000|2020-11-12 12:25:00|5231.76|5231.76|5235.49|5235.49|5236.86|5236.86|5229.02|5229.02|0
1605184200000|2020-11-12 12:30:00|5235.23|5235.23|5240.04|5240.04|5240.46|5240.46|5232.57|5232.57|0
1605184500000|2020-11-12 12:35:00|5240.17|5240.17|5243.6|5243.6|5243.84|5243.84|5240.17|5240.17|0
1605184800000|2020-11-12 12:40:00|5243.83|5243.83|5242.82|5242.82|5245.86|5245.86|5242.21|5242.21|0
1605185100000|2020-11-12 12:45:00|5243.05|5243.05|5240.59|5240.59|5244.64|5244.64|5240.59|5240.59|0
1605185400000|2020-11-12 12:50:00|5240.53|5240.53|5232.97|5232.97|5240.53|5240.53|5229.87|5229.87|0
1605185700000|2020-11-12 12:55:00|5233.65|5233.65|5231|5231|5234.28|5234.28|5230.31|5230.31|0
1605186000000|2020-11-12 13:00:00|5231.13|5231.13|5242.13|5242.13|5244.1|5244.1|5231.13|5231.13|0
1605186300000|2020-11-12 13:05:00|5241.73|5241.73|5237.21|5237.21|5243.12|5243.12|5236.26|5236.26|0
1605186600000|2020-11-12 13:10:00|5237.34|5237.34|5236.86|5236.86|5239.47|5239.47|5234.86|5234.86|0
1605186900000|2020-11-12 13:15:00|5236.92|5236.92|5236.08|5236.08|5238.54|5238.54|5236.08|5236.08|0
1605187200000|2020-11-12 13:20:00|5236.26|5236.26|5237.83|5237.83|5239.34|5239.34|5236.06|5236.06|0
1605187500000|2020-11-12 13:25:00|5237.15|5237.15|5239.1|5239.1|5239.1|5239.1|5233.29|5233.29|0
1605187800000|2020-11-12 13:30:00|5239.23|5239.23|5234.34|5234.34|5239.39|5239.39|5233.64|5233.64|0
1605188100000|2020-11-12 13:35:00|5233.62|5233.62|5230.47|5230.47|5235.98|5235.98|5230.24|5230.24|0
1605188400000|2020-11-12 13:40:00|5230.33|5230.33|5224.87|5224.87|5230.33|5230.33|5221.97|5221.97|0
1605188700000|2020-11-12 13:45:00|5224.93|5224.93|5220.26|5220.26|5225.1|5225.1|5220.26|5220.26|0
1605189000000|2020-11-12 13:50:00|5219.57|5219.57|5207.26|5207.26|5222.2|5222.2|5206.57|5206.57|0
1605189300000|2020-11-12 13:55:00|5205.89|5205.89|5207.33|5207.33|5207.73|5207.73|5204.09|5204.09|0
1605189600000|2020-11-12 14:00:00|5207.46|5207.46|5202.07|5202.07|5210.2|5210.2|5200.42|5200.42|0
1605189900000|2020-11-12 14:05:00|5203.44|5203.44|5203.79|5203.79|5203.93|5203.93|5200.66|5200.66|0
1605190200000|2020-11-12 14:10:00|5203.93|5203.93|5206.96|5206.96|5206.96|5206.96|5202.21|5202.21|0
1605190500000|2020-11-12 14:15:00|5206.82|5206.82|5194.66|5194.66|5207.42|5207.42|5193.98|5193.98|0
1605190800000|2020-11-12 14:20:00|5194.9|5194.9|5187.69|5187.69|5197.11|5197.11|5187.17|5187.17|0
1605191100000|2020-11-12 14:25:00|5187.9|5187.9|5193.3|5193.3|5195.61|5195.61|5187.53|5187.53|0
1605191400000|2020-11-12 14:30:00|5193.19|5193.19|5186.51|5186.51|5195.57|5195.57|5186.51|5186.51|0
1605191700000|2020-11-12 14:35:00|5186.17|5186.17|5188.75|5188.75|5192.02|5192.02|5185.33|5185.33|0
1605192000000|2020-11-12 14:40:00|5188.98|5188.98|5177.17|5177.17|5190.24|5190.24|5177.17|5177.17|0
1605192300000|2020-11-12 14:45:00|5177.86|5177.86|5167.46|5167.46|5180.26|5180.26|5165.56|5165.56|0
1605192600000|2020-11-12 14:50:00|5166.77|5166.77|5179.79|5179.79|5179.79|5179.79|5163.23|5163.23|0
1605192900000|2020-11-12 14:55:00|5180.03|5180.03|5177.92|5177.92|5181.48|5181.48|5175.89|5175.89|0
1605193200000|2020-11-12 15:00:00|5175.86|5175.86|5161.59|5161.59|5175.86|5175.86|5161.59|5161.59|0
1605193500000|2020-11-12 15:05:00|5162.28|5162.28|5161.48|5161.48|5166.06|5166.06|5160.6|5160.6|0
1605193800000|2020-11-12 15:10:00|5161.6|5161.6|5163.71|5163.71|5163.71|5163.71|5157.05|5157.05|0
1605194100000|2020-11-12 15:15:00|5163.44|5163.44|5173.74|5173.74|5173.79|5173.79|5163.14|5163.14|0
1605194400000|2020-11-12 15:20:00|5173.97|5173.97|5163.87|5163.87|5175.91|5175.91|5161.98|5161.98|0
1605194700000|2020-11-12 15:25:00|5164.56|5164.56|5151.64|5151.64|5166.05|5166.05|5148.14|5148.14|0
1605195000000|2020-11-12 15:30:00|5152.32|5152.32|5153.81|5153.81|5155.13|5155.13|5148.01|5148.01|0
1605195300000|2020-11-12 15:35:00|5153.94|5153.94|5133.02|5133.02|5155.32|5155.32|5133.02|5133.02|0
1605195600000|2020-11-12 15:40:00|5132.76|5132.76|5145.86|5145.86|5148.27|5148.27|5131.83|5131.83|0
1605195900000|2020-11-12 15:45:00|5145.97|5145.97|5156.65|5156.65|5156.98|5156.98|5145.79|5145.79|0
1605196200000|2020-11-12 15:50:00|5156.78|5156.78|5163.54|5163.54|5168.29|5168.29|5156.78|5156.78|0
1605196500000|2020-11-12 15:55:00|5164.23|5164.23|5162.19|5162.19|5167.69|5167.69|5161.73|5161.73|0
1605196800000|2020-11-12 16:00:00|5162.05|5162.05|5157.52|5157.52|5164.33|5164.33|5156.09|5156.09|0
1605197100000|2020-11-12 16:05:00|5159.58|5159.58|5156.32|5156.32|5161.72|5161.72|5155.55|5155.55|0
1605197400000|2020-11-12 16:10:00|5156.37|5156.37|5154.54|5154.54|5160.48|5160.48|5153.32|5153.32|0
1605197700000|2020-11-12 16:15:00|5154.6|5154.6|5158.33|5158.33|5158.33|5158.33|5152.78|5152.78|0
1605198000000|2020-11-12 16:20:00|5158.39|5158.39|5160.35|5160.35|5160.91|5160.91|5153.52|5153.52|0
1605198300000|2020-11-12 16:25:00|5160.62|5160.62|5166.5|5166.5|5167.97|5167.97|5160.05|5160.05|0
1605255300000|2020-11-13 08:15:00|5172.19|5172.19|5169.32|5169.32|5174.81|5174.81|5166.6|5166.6|0
1605255600000|2020-11-13 08:20:00|5169.49|5169.49|5158.72|5158.72|5169.95|5169.95|5153.59|5153.59|0
1605255900000|2020-11-13 08:25:00|5158.55|5158.55|5162.94|5162.94|5165.23|5165.23|5157.18|5157.18|0
1605256200000|2020-11-13 08:30:00|5163.29|5163.29|5158.74|5158.74|5165.69|5165.69|5154.04|5154.04|0
1605256500000|2020-11-13 08:35:00|5158.79|5158.79|5141.83|5141.83|5158.79|5158.79|5141.83|5141.83|0
1605256800000|2020-11-13 08:40:00|5141.69|5141.69|5151.89|5151.89|5154.37|5154.37|5141.01|5141.01|0
1605257100000|2020-11-13 08:45:00|5152.16|5152.16|5154.19|5154.19|5156.11|5156.11|5150.32|5150.32|0
1605257400000|2020-11-13 08:50:00|5154.53|5154.53|5153.95|5153.95|5155.32|5155.32|5149.02|5149.02|0
1605257700000|2020-11-13 08:55:00|5154.18|5154.18|5152.43|5152.43|5156.93|5156.93|5149.89|5149.89|0
1605258000000|2020-11-13 09:00:00|5152.37|5152.37|5165.65|5165.65|5168.95|5168.95|5152.37|5152.37|0
1605258300000|2020-11-13 09:05:00|5166.33|5166.33|5174.55|5174.55|5174.55|5174.55|5164.1|5164.1|0
1605258600000|2020-11-13 09:10:00|5174.78|5174.78|5171.58|5171.58|5177.38|5177.38|5170.2|5170.2|0
1605258900000|2020-11-13 09:15:00|5170.9|5170.9|5169.25|5169.25|5171.58|5171.58|5166.96|5166.96|0
1605259200000|2020-11-13 09:20:00|5169.46|5169.46|5173|5173|5176.14|5176.14|5169.46|5169.46|0
1605259500000|2020-11-13 09:25:00|5172.32|5172.32|5180.92|5180.92|5180.92|5180.92|5169.8|5169.8|0
1605259800000|2020-11-13 09:30:00|5181.38|5181.38|5186.47|5186.47|5188.07|5188.07|5181.38|5181.38|0
1605260100000|2020-11-13 09:35:00|5186.33|5186.33|5179.43|5179.43|5186.33|5186.33|5178.98|5178.98|0
1605260400000|2020-11-13 09:40:00|5179.3|5179.3|5184.47|5184.47|5189.36|5189.36|5179.3|5179.3|0
1605260700000|2020-11-13 09:45:00|5184.59|5184.59|5183.47|5183.47|5184.59|5184.59|5177.65|5177.65|0
1605261000000|2020-11-13 09:50:00|5183.67|5183.67|5177.65|5177.65|5184.17|5184.17|5174.96|5174.96|0
1605261300000|2020-11-13 09:55:00|5176.96|5176.96|5169.46|5169.46|5176.96|5176.96|5168.09|5168.09|0
1605261600000|2020-11-13 10:00:00|5169.58|5169.58|5167.21|5167.21|5171.11|5171.11|5166.4|5166.4|0
1605261900000|2020-11-13 10:05:00|5167.9|5167.9|5167.83|5167.83|5169.05|5169.05|5166.39|5166.39|0
1605262200000|2020-11-13 10:10:00|5167.71|5167.71|5169.29|5169.29|5170.82|5170.82|5167.71|5167.71|0
1605262500000|2020-11-13 10:15:00|5169.58|5169.58|5171.36|5171.36|5171.59|5171.59|5166.51|5166.51|0
1605262800000|2020-11-13 10:20:00|5170.67|5170.67|5168.58|5168.58|5170.9|5170.9|5167.05|5167.05|0
1605263100000|2020-11-13 10:25:00|5168.63|5168.63|5161.36|5161.36|5168.65|5168.65|5161.36|5161.36|0
1605263400000|2020-11-13 10:30:00|5161.62|5161.62|5161.06|5161.06|5163.21|5163.21|5160.79|5160.79|0
1605263700000|2020-11-13 10:35:00|5161.17|5161.17|5152.91|5152.91|5162.78|5162.78|5151.9|5151.9|0
1605264000000|2020-11-13 10:40:00|5153.87|5153.87|5156.08|5156.08|5158.76|5158.76|5153.87|5153.87|0
1605264300000|2020-11-13 10:45:00|5155.39|5155.39|5154.27|5154.27|5155.39|5155.39|5151.2|5151.2|0
1605264600000|2020-11-13 10:50:00|5154.96|5154.96|5155.33|5155.33|5159.66|5159.66|5154.52|5154.52|0
1605264900000|2020-11-13 10:55:00|5155.46|5155.46|5155.09|5155.09|5157.21|5157.21|5154.15|5154.15|0
1605265200000|2020-11-13 11:00:00|5154.86|5154.86|5152.76|5152.76|5157.27|5157.27|5149.93|5149.93|0
1605265500000|2020-11-13 11:05:00|5152.07|5152.07|5152.05|5152.05|5154.99|5154.99|5150.39|5150.39|0
1605265800000|2020-11-13 11:10:00|5151.93|5151.93|5150.48|5150.48|5156.4|5156.4|5149.3|5149.3|0
1605266100000|2020-11-13 11:15:00|5150.62|5150.62|5146.14|5146.14|5151.22|5151.22|5146.14|5146.14|0
1605266400000|2020-11-13 11:20:00|5145.67|5145.67|5137.99|5137.99|5145.67|5145.67|5137.99|5137.99|0
1605266700000|2020-11-13 11:25:00|5137.75|5137.75|5136.73|5136.73|5137.75|5137.75|5130.36|5130.36|0
1605267000000|2020-11-13 11:30:00|5136.97|5136.97|5129.84|5129.84|5138.15|5138.15|5129.84|5129.84|0
1605267300000|2020-11-13 11:35:00|5129.15|5129.15|5126.43|5126.43|5129.84|5129.84|5124.17|5124.17|0
1605267600000|2020-11-13 11:40:00|5126.59|5126.59|5127.71|5127.71|5132.6|5132.6|5125.65|5125.65|0
1605267900000|2020-11-13 11:45:00|5128.17|5128.17|5124.42|5124.42|5128.17|5128.17|5120.26|5120.26|0
1605268200000|2020-11-13 11:50:00|5124.65|5124.65|5125.89|5125.89|5127.73|5127.73|5124.13|5124.13|0
1605268500000|2020-11-13 11:55:00|5126.29|5126.29|5129.26|5129.26|5130.54|5130.54|5126.29|5126.29|0
1605268800000|2020-11-13 12:00:00|5129.05|5129.05|5139.04|5139.04|5139.04|5139.04|5126.61|5126.61|0
1605269100000|2020-11-13 12:05:00|5139.27|5139.27|5133.48|5133.48|5139.27|5139.27|5131.99|5131.99|0
1605269400000|2020-11-13 12:10:00|5133.36|5133.36|5139.07|5139.07|5139.13|5139.13|5130.59|5130.59|0
1605269700000|2020-11-13 12:15:00|5137.7|5137.7|5143.41|5143.41|5145.09|5145.09|5137.7|5137.7|0
1605270000000|2020-11-13 12:20:00|5143.65|5143.65|5141.14|5141.14|5146.92|5146.92|5136.1|5136.1|0
1605270300000|2020-11-13 12:25:00|5139.76|5139.76|5139.89|5139.89|5140.4|5140.4|5136.97|5136.97|0
1605270600000|2020-11-13 12:30:00|5140.12|5140.12|5140.7|5140.7|5143.36|5143.36|5140.12|5140.12|0
1605270900000|2020-11-13 12:35:00|5142.07|5142.07|5140.92|5140.92|5144.36|5144.36|5140.92|5140.92|0
1605271200000|2020-11-13 12:40:00|5140.69|5140.69|5142.55|5142.55|5143.24|5143.24|5140.1|5140.1|0
1605271500000|2020-11-13 12:45:00|5142.15|5142.15|5134.02|5134.02|5142.7|5142.7|5130.58|5130.58|0
1605271800000|2020-11-13 12:50:00|5132.65|5132.65|5131.38|5131.38|5135.49|5135.49|5130.34|5130.34|0
1605272100000|2020-11-13 12:55:00|5130.98|5130.98|5127.42|5127.42|5132.06|5132.06|5127.31|5127.31|0
1605272400000|2020-11-13 13:00:00|5127.66|5127.66|5131.79|5131.79|5134.69|5134.69|5127.66|5127.66|0
1605272700000|2020-11-13 13:05:00|5132.46|5132.46|5133.73|5133.73|5135.73|5135.73|5132.46|5132.46|0
1605273000000|2020-11-13 13:10:00|5135.11|5135.11|5134.14|5134.14|5138.06|5138.06|5133.46|5133.46|0
1605273300000|2020-11-13 13:15:00|5133.91|5133.91|5129.28|5129.28|5133.91|5133.91|5129.28|5129.28|0
1605273600000|2020-11-13 13:20:00|5129.34|5129.34|5128.91|5128.91|5131.39|5131.39|5126.88|5126.88|0
1605273900000|2020-11-13 13:25:00|5128.77|5128.77|5132.62|5132.62|5132.75|5132.75|5126.9|5126.9|0
1605274200000|2020-11-13 13:30:00|5131.93|5131.93|5136.23|5136.23|5138.52|5138.52|5131.93|5131.93|0
1605274500000|2020-11-13 13:35:00|5136.51|5136.51|5139.16|5139.16|5139.16|5139.16|5135.48|5135.48|0
1605274800000|2020-11-13 13:40:00|5139.4|5139.4|5142.11|5142.11|5143.4|5143.4|5137.49|5137.49|0
1605275100000|2020-11-13 13:45:00|5140.74|5140.74|5142.78|5142.78|5145.34|5145.34|5139.03|5139.03|0
1605275400000|2020-11-13 13:50:00|5142.67|5142.67|5153.31|5153.31|5153.31|5153.31|5142.1|5142.1|0
1605275700000|2020-11-13 13:55:00|5154|5154|5146.52|5146.52|5154|5154|5146.52|5146.52|0
1605276000000|2020-11-13 14:00:00|5145.14|5145.14|5145.36|5145.36|5146.85|5146.85|5144.65|5144.65|0
1605276300000|2020-11-13 14:05:00|5144.67|5144.67|5145.53|5145.53|5145.59|5145.59|5141.59|5141.59|0
1605276600000|2020-11-13 14:10:00|5145.9|5145.9|5146.2|5146.2|5147.09|5147.09|5144.38|5144.38|0
1605276900000|2020-11-13 14:15:00|5146.37|5146.37|5144.75|5144.75|5146.93|5146.93|5141.37|5141.37|0
1605277200000|2020-11-13 14:20:00|5144.29|5144.29|5145.82|5145.82|5145.82|5145.82|5142.75|5142.75|0
1605277500000|2020-11-13 14:25:00|5146.03|5146.03|5146.17|5146.17|5149.18|5149.18|5144.57|5144.57|0
1605277800000|2020-11-13 14:30:00|5144.79|5144.79|5148.63|5148.63|5150.69|5150.69|5144.46|5144.46|0
1605278100000|2020-11-13 14:35:00|5148.87|5148.87|5156.46|5156.46|5159.59|5159.59|5147.57|5147.57|0
1605278400000|2020-11-13 14:40:00|5155.77|5155.77|5163.66|5163.66|5165.9|5165.9|5155.77|5155.77|0
1605278700000|2020-11-13 14:45:00|5164.35|5164.35|5169.18|5169.18|5173.45|5173.45|5164.35|5164.35|0
1605279000000|2020-11-13 14:50:00|5169.59|5169.59|5177.31|5177.31|5177.31|5177.31|5166.81|5166.81|0
1605279300000|2020-11-13 14:55:00|5177.36|5177.36|5180.08|5180.08|5180.08|5180.08|5175.56|5175.56|0
1605279600000|2020-11-13 15:00:00|5179.85|5179.85|5178.36|5178.36|5179.91|5179.91|5173.79|5173.79|0
1605279900000|2020-11-13 15:05:00|5179.74|5179.74|5175.28|5175.28|5181.88|5181.88|5174.94|5174.94|0
1605280200000|2020-11-13 15:10:00|5174.59|5174.59|5179.19|5179.19|5179.19|5179.19|5172.96|5172.96|0
1605280500000|2020-11-13 15:15:00|5177.81|5177.81|5175.58|5175.58|5179.33|5179.33|5175.58|5175.58|0
1605280800000|2020-11-13 15:20:00|5176.95|5176.95|5177.36|5177.36|5180.96|5180.96|5176.61|5176.61|0
1605281100000|2020-11-13 15:25:00|5177.13|5177.13|5171.84|5171.84|5180.75|5180.75|5170.55|5170.55|0
1605281400000|2020-11-13 15:30:00|5171.97|5171.97|5181.5|5181.5|5183.08|5183.08|5171.97|5171.97|0
1605281700000|2020-11-13 15:35:00|5182.18|5182.18|5185.24|5185.24|5185.36|5185.36|5179.82|5179.82|0
1605282000000|2020-11-13 15:40:00|5185.11|5185.11|5176.23|5176.23|5185.11|5185.11|5176.23|5176.23|0
1605282300000|2020-11-13 15:45:00|5177.18|5177.18|5177.85|5177.85|5180.49|5180.49|5177.18|5177.18|0
1605282600000|2020-11-13 15:50:00|5177.17|5177.17|5174.36|5174.36|5177.8|5177.8|5173.36|5173.36|0
1605282900000|2020-11-13 15:55:00|5175.04|5175.04|5174.6|5174.6|5177.51|5177.51|5173.12|5173.12|0
1605283200000|2020-11-13 16:00:00|5173.91|5173.91|5175.7|5175.7|5176.69|5176.69|5172.44|5172.44|0
1605283500000|2020-11-13 16:05:00|5175.83|5175.83|5175.91|5175.91|5179.55|5179.55|5175.72|5175.72|0
1605283800000|2020-11-13 16:10:00|5175.68|5175.68|5170.09|5170.09|5176.8|5176.8|5170.09|5170.09|0
1605284100000|2020-11-13 16:15:00|5170.15|5170.15|5172.44|5172.44|5176.05|5176.05|5169.93|5169.93|0
1605284400000|2020-11-13 16:20:00|5172.5|5172.5|5169|5169|5172.5|5172.5|5167.47|5167.47|0
1605284700000|2020-11-13 16:25:00|5168.88|5168.88|5169.38|5169.38|5171.29|5171.29|5166.02|5166.02|0
1605514500000|2020-11-16 08:15:00|5112.45|5112.45|5119.45|5119.45|5119.45|5119.45|5107.29|5107.29|0
1605514800000|2020-11-16 08:20:00|5119.71|5119.71|5114.86|5114.86|5121.62|5121.62|5114.86|5114.86|0
1605515100000|2020-11-16 08:25:00|5115.54|5115.54|5121.1|5121.1|5123.07|5123.07|5112.38|5112.38|0
1605515400000|2020-11-16 08:30:00|5120.42|5120.42|5111.51|5111.51|5120.42|5120.42|5109.72|5109.72|0
1605515700000|2020-11-16 08:35:00|5111.86|5111.86|5117.87|5117.87|5120.26|5120.26|5110.84|5110.84|0
1605516000000|2020-11-16 08:40:00|5119.25|5119.25|5117.4|5117.4|5121.12|5121.12|5117.4|5117.4|0
1605516300000|2020-11-16 08:45:00|5116.99|5116.99|5121.62|5121.62|5121.62|5121.62|5115.85|5115.85|0
1605516600000|2020-11-16 08:50:00|5121.82|5121.82|5119.86|5119.86|5124.73|5124.73|5119.86|5119.86|0
1605516900000|2020-11-16 08:55:00|5119.74|5119.74|5120.99|5120.99|5123.12|5123.12|5116.76|5116.76|0
1605517200000|2020-11-16 09:00:00|5121.46|5121.46|5120.42|5120.42|5121.66|5121.66|5116.63|5116.63|0
1605517500000|2020-11-16 09:05:00|5119.74|5119.74|5122.91|5122.91|5122.91|5122.91|5119.05|5119.05|0
1605517800000|2020-11-16 09:10:00|5122.23|5122.23|5121.94|5121.94|5123.6|5123.6|5121.54|5121.54|0
1605518100000|2020-11-16 09:15:00|5121.67|5121.67|5119.38|5119.38|5122.13|5122.13|5119.38|5119.38|0
1605518400000|2020-11-16 09:20:00|5119.25|5119.25|5132.46|5132.46|5132.46|5132.46|5118.56|5118.56|0
1605518700000|2020-11-16 09:25:00|5133.15|5133.15|5135.03|5135.03|5135.09|5135.09|5129.97|5129.97|0
1605519000000|2020-11-16 09:30:00|5134.63|5134.63|5130.03|5130.03|5136.49|5136.49|5130.03|5130.03|0
1605519300000|2020-11-16 09:35:00|5130.72|5130.72|5129.51|5129.51|5130.72|5130.72|5126.73|5126.73|0
1605519600000|2020-11-16 09:40:00|5129.34|5129.34|5127.07|5127.07|5129.34|5129.34|5126|5126|0
1605519900000|2020-11-16 09:45:00|5127.12|5127.12|5123.58|5123.58|5127.68|5127.68|5121.98|5121.98|0
1605520200000|2020-11-16 09:50:00|5123.76|5123.76|5127.05|5127.05|5127.05|5127.05|5123.28|5123.28|0
1605520500000|2020-11-16 09:55:00|5126.84|5126.84|5128.22|5128.22|5128.22|5128.22|5125.74|5125.74|0
1605520800000|2020-11-16 10:00:00|5128.4|5128.4|5125.91|5125.91|5128.4|5128.4|5125.77|5125.77|0
1605521100000|2020-11-16 10:05:00|5125.97|5125.97|5121.32|5121.32|5125.97|5125.97|5120.41|5120.41|0
1605521400000|2020-11-16 10:10:00|5121.56|5121.56|5118.03|5118.03|5121.56|5121.56|5117.82|5117.82|0
1605521700000|2020-11-16 10:15:00|5118.16|5118.16|5122.47|5122.47|5122.53|5122.53|5117.96|5117.96|0
1605522000000|2020-11-16 10:20:00|5122.7|5122.7|5125.94|5125.94|5127.53|5127.53|5122.7|5122.7|0
1605522300000|2020-11-16 10:25:00|5126.63|5126.63|5125.52|5125.52|5126.63|5126.63|5124.6|5124.6|0
1605522600000|2020-11-16 10:30:00|5124.83|5124.83|5125.68|5125.68|5126.1|5126.1|5123.98|5123.98|0
1605522900000|2020-11-16 10:35:00|5125.92|5125.92|5122.75|5122.75|5126.24|5126.24|5122.75|5122.75|0
1605523200000|2020-11-16 10:40:00|5122.99|5122.99|5124.53|5124.53|5124.69|5124.69|5122.26|5122.26|0
1605523500000|2020-11-16 10:45:00|5123.84|5123.84|5123.9|5123.9|5123.9|5123.9|5121.61|5121.61|0
1605523800000|2020-11-16 10:50:00|5124.17|5124.17|5120.01|5120.01|5124.41|5124.41|5120.01|5120.01|0
1605524100000|2020-11-16 10:55:00|5120.69|5120.69|5124.51|5124.51|5125.53|5125.53|5120.69|5120.69|0
1605524400000|2020-11-16 11:00:00|5124.86|5124.86|5125.35|5125.35|5125.35|5125.35|5122.93|5122.93|0
1605524700000|2020-11-16 11:05:00|5125.21|5125.21|5123.28|5123.28|5125.35|5125.35|5123.05|5123.05|0
1605525000000|2020-11-16 11:10:00|5123.39|5123.39|5122.59|5122.59|5123.39|5123.39|5120.66|5120.66|0
1605525300000|2020-11-16 11:15:00|5121.9|5121.9|5126.42|5126.42|5127.11|5127.11|5121.21|5121.21|0
1605525600000|2020-11-16 11:20:00|5127.11|5127.11|5127.52|5127.52|5128.35|5128.35|5126.29|5126.29|0
1605525900000|2020-11-16 11:25:00|5128.2|5128.2|5125.68|5125.68|5128.43|5128.43|5125.68|5125.68|0
1605526200000|2020-11-16 11:30:00|5124.99|5124.99|5123.7|5123.7|5126.14|5126.14|5123.7|5123.7|0
1605526500000|2020-11-16 11:35:00|5123.83|5123.83|5125.35|5125.35|5126.72|5126.72|5123.69|5123.69|0
1605526800000|2020-11-16 11:40:00|5125.58|5125.58|5127.32|5127.32|5127.84|5127.84|5125.58|5125.58|0
1605527100000|2020-11-16 11:45:00|5127.78|5127.78|5124.77|5124.77|5127.78|5127.78|5124.65|5124.65|0
1605527400000|2020-11-16 11:50:00|5125.46|5125.46|5132.6|5132.6|5140.3|5140.3|5125.27|5125.27|0
1605527700000|2020-11-16 11:55:00|5131.92|5131.92|5130.53|5130.53|5148.5|5148.5|5129.95|5129.95|0
1605528000000|2020-11-16 12:00:00|5130.25|5130.25|5130.73|5130.73|5133.79|5133.79|5126.79|5126.79|0
1605528300000|2020-11-16 12:05:00|5130.96|5130.96|5129.82|5129.82|5132.42|5132.42|5125.26|5125.26|0
1605528600000|2020-11-16 12:10:00|5131.2|5131.2|5131.68|5131.68|5136.61|5136.61|5131.2|5131.2|0
1605528900000|2020-11-16 12:15:00|5131.44|5131.44|5142.16|5142.16|5142.32|5142.32|5131.44|5131.44|0
1605529200000|2020-11-16 12:20:00|5142.22|5142.22|5144.11|5144.11|5144.74|5144.74|5139.66|5139.66|0
1605529500000|2020-11-16 12:25:00|5144.23|5144.23|5143.95|5143.95|5146.46|5146.46|5142.21|5142.21|0
1605529800000|2020-11-16 12:30:00|5144.18|5144.18|5152.94|5152.94|5153.76|5153.76|5143.56|5143.56|0
1605530100000|2020-11-16 12:35:00|5153.11|5153.11|5148.6|5148.6|5153.86|5153.86|5148.6|5148.6|0
1605530400000|2020-11-16 12:40:00|5148.34|5148.34|5146.47|5146.47|5148.56|5148.56|5141.52|5141.52|0
1605530700000|2020-11-16 12:45:00|5146.34|5146.34|5151.66|5151.66|5153.74|5153.74|5146.34|5146.34|0
1605531000000|2020-11-16 12:50:00|5151.43|5151.43|5156.38|5156.38|5156.49|5156.49|5151.43|5151.43|0
1605531300000|2020-11-16 12:55:00|5156.91|5156.91|5169.11|5169.11|5169.28|5169.28|5156.91|5156.91|0
1605531600000|2020-11-16 13:00:00|5169.17|5169.17|5179.87|5179.87|5179.87|5179.87|5168.77|5168.77|0
1605531900000|2020-11-16 13:05:00|5180|5180|5178.36|5178.36|5181.38|5181.38|5177.33|5177.33|0
1605532200000|2020-11-16 13:10:00|5178.19|5178.19|5168.6|5168.6|5178.19|5178.19|5168.6|5168.6|0
1605532500000|2020-11-16 13:15:00|5168.54|5168.54|5162.73|5162.73|5168.54|5168.54|5161.83|5161.83|0
1605532800000|2020-11-16 13:20:00|5163.41|5163.41|5172.54|5172.54|5172.81|5172.81|5162.73|5162.73|0
1605533100000|2020-11-16 13:25:00|5172.67|5172.67|5166.43|5166.43|5175.92|5175.92|5166.43|5166.43|0
1605533400000|2020-11-16 13:30:00|5166.55|5166.55|5166.54|5166.54|5167.6|5167.6|5163.33|5163.33|0
1605533700000|2020-11-16 13:35:00|5166.81|5166.81|5161.54|5161.54|5166.81|5166.81|5160.17|5160.17|0
1605534000000|2020-11-16 13:40:00|5161.66|5161.66|5162|5162|5162|5162|5159.77|5159.77|0
1605534300000|2020-11-16 13:45:00|5162.13|5162.13|5160.26|5160.26|5162.19|5162.19|5159.06|5159.06|0
1605534600000|2020-11-16 13:50:00|5159.73|5159.73|5163.99|5163.99|5165.02|5165.02|5158.33|5158.33|0
1605534900000|2020-11-16 13:55:00|5163.52|5163.52|5158.56|5158.56|5163.52|5163.52|5155.52|5155.52|0
1605535200000|2020-11-16 14:00:00|5158.79|5158.79|5156.69|5156.69|5159.92|5159.92|5156.69|5156.69|0
1605535500000|2020-11-16 14:05:00|5155.31|5155.31|5154.19|5154.19|5156.5|5156.5|5153.45|5153.45|0
1605535800000|2020-11-16 14:10:00|5154.25|5154.25|5148.36|5148.36|5154.94|5154.94|5148.3|5148.3|0
1605536100000|2020-11-16 14:15:00|5149.05|5149.05|5145.13|5145.13|5152.72|5152.72|5145.13|5145.13|0
1605536400000|2020-11-16 14:20:00|5144.6|5144.6|5138.88|5138.88|5144.6|5144.6|5138.08|5138.08|0
1605536700000|2020-11-16 14:25:00|5138.65|5138.65|5141.78|5141.78|5145.59|5145.59|5138.65|5138.65|0
1605537000000|2020-11-16 14:30:00|5142.47|5142.47|5142.89|5142.89|5150.67|5150.67|5141.25|5141.25|0
1605537300000|2020-11-16 14:35:00|5143.58|5143.58|5147.6|5147.6|5148.67|5148.67|5142.89|5142.89|0
1605537600000|2020-11-16 14:40:00|5149.18|5149.18|5152.81|5152.81|5156.18|5156.18|5148.76|5148.76|0
1605537900000|2020-11-16 14:45:00|5151.89|5151.89|5150.33|5150.33|5151.89|5151.89|5147.55|5147.55|0
1605538200000|2020-11-16 14:50:00|5150.6|5150.6|5163.14|5163.14|5163.83|5163.83|5150.07|5150.07|0
1605538500000|2020-11-16 14:55:00|5163.42|5163.42|5160.76|5160.76|5164.83|5164.83|5160.49|5160.49|0
1605538800000|2020-11-16 15:00:00|5161.45|5161.45|5169.28|5169.28|5172.6|5172.6|5159.48|5159.48|0
1605539100000|2020-11-16 15:05:00|5168.87|5168.87|5159.41|5159.41|5169.73|5169.73|5158.73|5158.73|0
1605539400000|2020-11-16 15:10:00|5159.3|5159.3|5150.83|5150.83|5159.3|5159.3|5150.83|5150.83|0
1605539700000|2020-11-16 15:15:00|5150.69|5150.69|5151.23|5151.23|5152.98|5152.98|5148.78|5148.78|0
1605540000000|2020-11-16 15:20:00|5151.47|5151.47|5144.11|5144.11|5151.47|5151.47|5143.85|5143.85|0
1605540300000|2020-11-16 15:25:00|5144.17|5144.17|5155.44|5155.44|5155.44|5155.44|5141.69|5141.69|0
1605540600000|2020-11-16 15:30:00|5155.64|5155.64|5156.74|5156.74|5156.97|5156.97|5152.41|5152.41|0
1605540900000|2020-11-16 15:35:00|5156.86|5156.86|5152.31|5152.31|5156.86|5156.86|5149.17|5149.17|0
1605541200000|2020-11-16 15:40:00|5152.18|5152.18|5142.05|5142.05|5152.31|5152.31|5142.05|5142.05|0
1605541500000|2020-11-16 15:45:00|5142.74|5142.74|5137.58|5137.58|5143.21|5143.21|5137.55|5137.55|0
1605541800000|2020-11-16 15:50:00|5137.64|5137.64|5139.34|5139.34|5139.84|5139.84|5137.64|5137.64|0
1605542100000|2020-11-16 15:55:00|5140.03|5140.03|5142.76|5142.76|5145.36|5145.36|5139.95|5139.95|0
1605542400000|2020-11-16 16:00:00|5142.99|5142.99|5135.15|5135.15|5143.39|5143.39|5134.4|5134.4|0
1605542700000|2020-11-16 16:05:00|5134.46|5134.46|5136.81|5136.81|5140.05|5140.05|5132.63|5132.63|0
1605543000000|2020-11-16 16:10:00|5137.5|5137.5|5137.69|5137.69|5138.84|5138.84|5136.23|5136.23|0
1605543300000|2020-11-16 16:15:00|5137.9|5137.9|5138.54|5138.54|5139.84|5139.84|5137.38|5137.38|0
1605543600000|2020-11-16 16:20:00|5138.65|5138.65|5141.11|5141.11|5143.52|5143.52|5137.87|5137.87|0
1605543900000|2020-11-16 16:25:00|5141.29|5141.29|5143.93|5143.93|5145.23|5145.23|5141.23|5141.23|0
1605600900000|2020-11-17 08:15:00|5142.49|5142.49|5138.04|5138.04|5146.55|5146.55|5134.77|5134.77|0
1605601200000|2020-11-17 08:20:00|5138.45|5138.45|5156.01|5156.01|5156.58|5156.58|5138.45|5138.45|0
1605601500000|2020-11-17 08:25:00|5156.28|5156.28|5159.51|5159.51|5159.51|5159.51|5152.38|5152.38|0
1605601800000|2020-11-17 08:30:00|5159.97|5159.97|5166.88|5166.88|5167.75|5167.75|5159.97|5159.97|0
1605602100000|2020-11-17 08:35:00|5168.26|5168.26|5162.56|5162.56|5168.47|5168.47|5158.05|5158.05|0
1605602400000|2020-11-17 08:40:00|5163.24|5163.24|5154.32|5154.32|5165.18|5165.18|5151.81|5151.81|0
1605602700000|2020-11-17 08:45:00|5154.61|5154.61|5157.77|5157.77|5159.57|5159.57|5153.57|5153.57|0
1605603000000|2020-11-17 08:50:00|5157.08|5157.08|5150.88|5150.88|5158.71|5158.71|5150.88|5150.88|0
1605603300000|2020-11-17 08:55:00|5149.72|5149.72|5152.43|5152.43|5153.12|5153.12|5142.18|5142.18|0
1605603600000|2020-11-17 09:00:00|5152.64|5152.64|5156.52|5156.52|5156.52|5156.52|5150.49|5150.49|0
1605603900000|2020-11-17 09:05:00|5156.32|5156.32|5155.92|5155.92|5160.27|5160.27|5155.63|5155.63|0
1605604200000|2020-11-17 09:10:00|5156.61|5156.61|5156.81|5156.81|5159.28|5159.28|5156.61|5156.61|0
1605604500000|2020-11-17 09:15:00|5156.4|5156.4|5145.96|5145.96|5156.4|5156.4|5144.58|5144.58|0
1605604800000|2020-11-17 09:20:00|5145.34|5145.34|5143.17|5143.17|5151.57|5151.57|5142.25|5142.25|0
1605605100000|2020-11-17 09:25:00|5142.48|5142.48|5132.25|5132.25|5143.98|5143.98|5129.96|5129.96|0
1605605400000|2020-11-17 09:30:00|5132.94|5132.94|5127.12|5127.12|5133.15|5133.15|5127.12|5127.12|0
1605605700000|2020-11-17 09:35:00|5129.19|5129.19|5130.72|5130.72|5136.28|5136.28|5129.19|5129.19|0
1605606000000|2020-11-17 09:40:00|5130.83|5130.83|5130.1|5130.1|5132.95|5132.95|5129.2|5129.2|0
1605606300000|2020-11-17 09:45:00|5129.41|5129.41|5127.1|5127.1|5134.33|5134.33|5127.1|5127.1|0
1605606600000|2020-11-17 09:50:00|5126.83|5126.83|5126.69|5126.69|5126.83|5126.83|5124.49|5124.49|0
1605606900000|2020-11-17 09:55:00|5126.62|5126.62|5130.96|5130.96|5132.57|5132.57|5126.62|5126.62|0
1605607200000|2020-11-17 10:00:00|5131.64|5131.64|5137.01|5137.01|5138.62|5138.62|5130.41|5130.41|0
1605607500000|2020-11-17 10:05:00|5136.67|5136.67|5134.41|5134.41|5136.67|5136.67|5131.39|5131.39|0
1605607800000|2020-11-17 10:10:00|5134.54|5134.54|5134.75|5134.75|5138.11|5138.11|5134.54|5134.54|0
1605608100000|2020-11-17 10:15:00|5134.07|5134.07|5136.18|5136.18|5136.34|5136.34|5134.07|5134.07|0
1605608400000|2020-11-17 10:20:00|5136.87|5136.87|5134.49|5134.49|5139.16|5139.16|5133.2|5133.2|0
1605608700000|2020-11-17 10:25:00|5134.29|5134.29|5134.02|5134.02|5135.62|5135.62|5133.6|5133.6|0
1605609000000|2020-11-17 10:30:00|5134.15|5134.15|5137.87|5137.87|5140.17|5140.17|5134.15|5134.15|0
1605609300000|2020-11-17 10:35:00|5137.74|5137.74|5133.11|5133.11|5138.68|5138.68|5132.31|5132.31|0
1605609600000|2020-11-17 10:40:00|5134.49|5134.49|5133.78|5133.78|5135.95|5135.95|5133.78|5133.78|0
1605609900000|2020-11-17 10:45:00|5134.47|5134.47|5133.73|5133.73|5134.8|5134.8|5132.7|5132.7|0
1605610200000|2020-11-17 10:50:00|5134.42|5134.42|5126.14|5126.14|5135.11|5135.11|5126.14|5126.14|0
1605610500000|2020-11-17 10:55:00|5125.97|5125.97|5121.68|5121.68|5126.02|5126.02|5121.4|5121.4|0
1605610800000|2020-11-17 11:00:00|5121.42|5121.42|5116.42|5116.42|5121.42|5121.42|5116.02|5116.02|0
1605611100000|2020-11-17 11:05:00|5116.54|5116.54|5109.37|5109.37|5117.91|5117.91|5109.37|5109.37|0
1605611400000|2020-11-17 11:10:00|5108.55|5108.55|5098.88|5098.88|5108.55|5108.55|5097.11|5097.11|0
1605611700000|2020-11-17 11:15:00|5097.51|5097.51|5099.66|5099.66|5105.79|5105.79|5096.4|5096.4|0
1605612000000|2020-11-17 11:20:00|5100.76|5100.76|5098.09|5098.09|5100.76|5100.76|5098.09|5098.09|0
1605612300000|2020-11-17 11:25:00|5097.73|5097.73|5095.73|5095.73|5100.33|5100.33|5094.34|5094.34|0
1605612600000|2020-11-17 11:30:00|5095.28|5095.28|5102.74|5102.74|5103.88|5103.88|5094.6|5094.6|0
1605612900000|2020-11-17 11:35:00|5103.43|5103.43|5097.69|5097.69|5103.43|5103.43|5097.58|5097.58|0
1605613200000|2020-11-17 11:40:00|5097.64|5097.64|5100.11|5100.11|5103.79|5103.79|5097.64|5097.64|0
1605613500000|2020-11-17 11:45:00|5099.94|5099.94|5100.37|5100.37|5102.63|5102.63|5099.73|5099.73|0
1605613800000|2020-11-17 11:50:00|5100.49|5100.49|5103.55|5103.55|5104.23|5104.23|5099.4|5099.4|0
1605614100000|2020-11-17 11:55:00|5102.86|5102.86|5102.75|5102.75|5102.98|5102.98|5100.55|5100.55|0
1605614400000|2020-11-17 12:00:00|5102.06|5102.06|5100.35|5100.35|5102.06|5102.06|5100.06|5100.06|0
1605614700000|2020-11-17 12:05:00|5099.66|5099.66|5097.04|5097.04|5100.64|5100.64|5095.93|5095.93|0
1605615000000|2020-11-17 12:10:00|5097.73|5097.73|5098.2|5098.2|5099.15|5099.15|5094.52|5094.52|0
1605615300000|2020-11-17 12:15:00|5098.7|5098.7|5098.22|5098.22|5100.39|5100.39|5096.8|5096.8|0
1605615600000|2020-11-17 12:20:00|5097.53|5097.53|5097.82|5097.82|5100.32|5100.32|5097.18|5097.18|0
1605615900000|2020-11-17 12:25:00|5098.51|5098.51|5099.65|5099.65|5101.97|5101.97|5098.51|5098.51|0
1605616200000|2020-11-17 12:30:00|5099.99|5099.99|5090.82|5090.82|5099.99|5099.99|5090.69|5090.69|0
1605616500000|2020-11-17 12:35:00|5091.51|5091.51|5083.05|5083.05|5091.51|5091.51|5083.05|5083.05|0
1605616800000|2020-11-17 12:40:00|5083.33|5083.33|5081.26|5081.26|5083.45|5083.45|5078.32|5078.32|0
1605617100000|2020-11-17 12:45:00|5080.57|5080.57|5076.86|5076.86|5081.46|5081.46|5076.38|5076.38|0
1605617400000|2020-11-17 12:50:00|5076.73|5076.73|5077.85|5077.85|5078.79|5078.79|5076.53|5076.53|0
1605617700000|2020-11-17 12:55:00|5079.23|5079.23|5078.26|5078.26|5081.14|5081.14|5076.83|5076.83|0
1605618000000|2020-11-17 13:00:00|5078.53|5078.53|5065.11|5065.11|5078.53|5078.53|5065.11|5065.11|0
1605618300000|2020-11-17 13:05:00|5065.16|5065.16|5066.77|5066.77|5066.77|5066.77|5061.36|5061.36|0
1605618600000|2020-11-17 13:10:00|5067.46|5067.46|5064.44|5064.44|5071.48|5071.48|5064.44|5064.44|0
1605618900000|2020-11-17 13:15:00|5065.13|5065.13|5057.79|5057.79|5065.82|5065.82|5057.79|5057.79|0
1605619200000|2020-11-17 13:20:00|5058.48|5058.48|5056.32|5056.32|5064.24|5064.24|5053.6|5053.6|0
1605619500000|2020-11-17 13:25:00|5054.95|5054.95|5054.8|5054.8|5056.66|5056.66|5051.63|5051.63|0
1605619800000|2020-11-17 13:30:00|5053.43|5053.43|5052.79|5052.79|5053.98|5053.98|5049.52|5049.52|0
1605620100000|2020-11-17 13:35:00|5052.73|5052.73|5048.5|5048.5|5052.73|5052.73|5044.15|5044.15|0
1605620400000|2020-11-17 13:40:00|5046.44|5046.44|5042.07|5042.07|5049.61|5049.61|5040.55|5040.55|0
1605620700000|2020-11-17 13:45:00|5041.39|5041.39|5039.2|5039.2|5045.29|5045.29|5036.45|5036.45|0
1605621000000|2020-11-17 13:50:00|5039.88|5039.88|5044.3|5044.3|5046.2|5046.2|5039.88|5039.88|0
1605621300000|2020-11-17 13:55:00|5044.5|5044.5|5051.94|5051.94|5052.48|5052.48|5038.49|5038.49|0
1605621600000|2020-11-17 14:00:00|5053.32|5053.32|5055.58|5055.58|5057.47|5057.47|5049.52|5049.52|0
1605621900000|2020-11-17 14:05:00|5055.41|5055.41|5056.12|5056.12|5056.96|5056.96|5054.03|5054.03|0
1605622200000|2020-11-17 14:10:00|5055.43|5055.43|5059.71|5059.71|5059.94|5059.94|5055.43|5055.43|0
1605622500000|2020-11-17 14:15:00|5059.84|5059.84|5064.51|5064.51|5066.95|5066.95|5058.09|5058.09|0
1605622800000|2020-11-17 14:20:00|5064.57|5064.57|5065.28|5065.28|5069.44|5069.44|5064.57|5064.57|0
1605623100000|2020-11-17 14:25:00|5066.65|5066.65|5072.92|5072.92|5073.11|5073.11|5064.54|5064.54|0
1605623400000|2020-11-17 14:30:00|5073.61|5073.61|5067.31|5067.31|5075.08|5075.08|5066.47|5066.47|0
1605623700000|2020-11-17 14:35:00|5067.99|5067.99|5071.79|5071.79|5073.09|5073.09|5067.99|5067.99|0
1605624000000|2020-11-17 14:40:00|5071.52|5071.52|5076.77|5076.77|5078.26|5078.26|5069|5069|0
1605624300000|2020-11-17 14:45:00|5074.7|5074.7|5076.04|5076.04|5076.73|5076.73|5071.56|5071.56|0
1605624600000|2020-11-17 14:50:00|5075.91|5075.91|5080.09|5080.09|5081.41|5081.41|5073.85|5073.85|0
1605624900000|2020-11-17 14:55:00|5080.77|5080.77|5072.47|5072.47|5081.29|5081.29|5072.47|5072.47|0
1605625200000|2020-11-17 15:00:00|5072.41|5072.41|5071.5|5071.5|5075.16|5075.16|5070.19|5070.19|0
1605625500000|2020-11-17 15:05:00|5070.85|5070.85|5071.76|5071.76|5074.54|5074.54|5070.63|5070.63|0
1605625800000|2020-11-17 15:10:00|5071.82|5071.82|5084.76|5084.76|5084.76|5084.76|5071.8|5071.8|0
1605626100000|2020-11-17 15:15:00|5084.07|5084.07|5068.82|5068.82|5084.07|5084.07|5068.13|5068.13|0
1605626400000|2020-11-17 15:20:00|5068.61|5068.61|5069.75|5069.75|5075.14|5075.14|5068.61|5068.61|0
1605626700000|2020-11-17 15:25:00|5069.88|5069.88|5083.07|5083.07|5083.07|5083.07|5069.88|5069.88|0
1605627000000|2020-11-17 15:30:00|5083.2|5083.2|5084.16|5084.16|5089.19|5089.19|5081.39|5081.39|0
1605627300000|2020-11-17 15:35:00|5085.54|5085.54|5093.79|5093.79|5094.4|5094.4|5084.28|5084.28|0
1605627600000|2020-11-17 15:40:00|5093.85|5093.85|5099.52|5099.52|5103.03|5103.03|5093.85|5093.85|0
1605627900000|2020-11-17 15:45:00|5099.58|5099.58|5106.81|5106.81|5106.81|5106.81|5098.1|5098.1|0
1605628200000|2020-11-17 15:50:00|5106.12|5106.12|5104.38|5104.38|5106.12|5106.12|5101.95|5101.95|0
1605628500000|2020-11-17 15:55:00|5105.07|5105.07|5104.11|5104.11|5109.12|5109.12|5104.11|5104.11|0
1605628800000|2020-11-17 16:00:00|5103.98|5103.98|5099.78|5099.78|5105.68|5105.68|5099.78|5099.78|0
1605629100000|2020-11-17 16:05:00|5100.47|5100.47|5094.79|5094.79|5101.45|5101.45|5094.79|5094.79|0
1605629400000|2020-11-17 16:10:00|5094.91|5094.91|5097.38|5097.38|5100.48|5100.48|5093.75|5093.75|0
1605629700000|2020-11-17 16:15:00|5097.61|5097.61|5100.32|5100.32|5101.94|5101.94|5096.92|5096.92|0
1605630000000|2020-11-17 16:20:00|5100.26|5100.26|5091.8|5091.8|5100.49|5100.49|5088.88|5088.88|0
1605630300000|2020-11-17 16:25:00|5092.03|5092.03|5093.34|5093.34|5094.48|5094.48|5091.19|5091.19|0
1605687300000|2020-11-18 08:15:00|5069.99|5069.99|5073.16|5073.16|5079.32|5079.32|5069.3|5069.3|0
1605687600000|2020-11-18 08:20:00|5073.68|5073.68|5074.41|5074.41|5075.81|5075.81|5071.84|5071.84|0
1605687900000|2020-11-18 08:25:00|5073.04|5073.04|5071.51|5071.51|5074.47|5074.47|5068.51|5068.51|0
1605688200000|2020-11-18 08:30:00|5071.34|5071.34|5069.96|5069.96|5072.03|5072.03|5066.12|5066.12|0
1605688500000|2020-11-18 08:35:00|5070.64|5070.64|5073.52|5073.52|5076|5076|5070.64|5070.64|0
1605688800000|2020-11-18 08:40:00|5072.7|5072.7|5072.42|5072.42|5077.37|5077.37|5071.73|5071.73|0
1605689100000|2020-11-18 08:45:00|5072.59|5072.59|5070.82|5070.82|5073.31|5073.31|5069.06|5069.06|0
1605689400000|2020-11-18 08:50:00|5071.16|5071.16|5069.07|5069.07|5076.55|5076.55|5069.07|5069.07|0
1605689700000|2020-11-18 08:55:00|5069.18|5069.18|5069.17|5069.17|5071.79|5071.79|5067.66|5067.66|0
1605690000000|2020-11-18 09:00:00|5068.77|5068.77|5069.8|5069.8|5069.87|5069.87|5066.63|5066.63|0
1605690300000|2020-11-18 09:05:00|5070.49|5070.49|5071.08|5071.08|5073.88|5073.88|5070.49|5070.49|0
1605690600000|2020-11-18 09:10:00|5071.22|5071.22|5068.17|5068.17|5071.33|5071.33|5067.83|5067.83|0
1605690900000|2020-11-18 09:15:00|5067.48|5067.48|5071.5|5071.5|5071.5|5071.5|5066.79|5066.79|0
1605691200000|2020-11-18 09:20:00|5071.3|5071.3|5073.54|5073.54|5074.47|5074.47|5070.61|5070.61|0
1605691500000|2020-11-18 09:25:00|5074.23|5074.23|5075.14|5075.14|5079.37|5079.37|5074.23|5074.23|0
1605691800000|2020-11-18 09:30:00|5074.79|5074.79|5073.37|5073.37|5076.07|5076.07|5073.37|5073.37|0
1605692100000|2020-11-18 09:35:00|5073.49|5073.49|5072.06|5072.06|5074.31|5074.31|5072.06|5072.06|0
1605692400000|2020-11-18 09:40:00|5071.86|5071.86|5084.15|5084.15|5084.15|5084.15|5069.92|5069.92|0
1605692700000|2020-11-18 09:45:00|5084.84|5084.84|5092.8|5092.8|5094.3|5094.3|5084.84|5084.84|0
1605693000000|2020-11-18 09:50:00|5093.49|5093.49|5101.82|5101.82|5102.39|5102.39|5093.25|5093.25|0
1605693300000|2020-11-18 09:55:00|5101.13|5101.13|5089.8|5089.8|5101.13|5101.13|5089.8|5089.8|0
1605693600000|2020-11-18 10:00:00|5089.82|5089.82|5091.78|5091.78|5094.07|5094.07|5088.44|5088.44|0
1605693900000|2020-11-18 10:05:00|5091.98|5091.98|5097.56|5097.56|5097.56|5097.56|5089.43|5089.43|0
1605694200000|2020-11-18 10:10:00|5096.73|5096.73|5099.2|5099.2|5099.49|5099.49|5096.43|5096.43|0
1605694500000|2020-11-18 10:15:00|5099.41|5099.41|5094.83|5094.83|5100.96|5100.96|5093.51|5093.51|0
1605694800000|2020-11-18 10:20:00|5096.21|5096.21|5097.1|5097.1|5098.21|5098.21|5096.21|5096.21|0
1605695100000|2020-11-18 10:25:00|5096.81|5096.81|5095.62|5095.62|5096.81|5096.81|5092.05|5092.05|0
1605695400000|2020-11-18 10:30:00|5095.24|5095.24|5090.52|5090.52|5095.24|5095.24|5090.44|5090.44|0
1605695700000|2020-11-18 10:35:00|5091.21|5091.21|5096.84|5096.84|5096.84|5096.84|5088.92|5088.92|0
1605696000000|2020-11-18 10:40:00|5096.64|5096.64|5097.34|5097.34|5097.34|5097.34|5093.63|5093.63|0
1605696300000|2020-11-18 10:45:00|5098.02|5098.02|5097.12|5097.12|5100.31|5100.31|5096.87|5096.87|0
1605696600000|2020-11-18 10:50:00|5097.35|5097.35|5095.14|5095.14|5097.35|5097.35|5092.02|5092.02|0
1605696900000|2020-11-18 10:55:00|5094.87|5094.87|5095.09|5095.09|5097.5|5097.5|5091.68|5091.68|0
1605697200000|2020-11-18 11:00:00|5094.83|5094.83|5096.91|5096.91|5096.91|5096.91|5092.79|5092.79|0
1605697500000|2020-11-18 11:05:00|5097.05|5097.05|5108.92|5108.92|5108.92|5108.92|5096.91|5096.91|0
1605697800000|2020-11-18 11:10:00|5108.7|5108.7|5124.19|5124.19|5124.19|5124.19|5108.7|5108.7|0
1605698100000|2020-11-18 11:15:00|5124.32|5124.32|5126.93|5126.93|5126.93|5126.93|5120.8|5120.8|0
1605698400000|2020-11-18 11:20:00|5125.79|5125.79|5125.14|5125.14|5127.03|5127.03|5120.67|5120.67|0
1605698700000|2020-11-18 11:25:00|5123.77|5123.77|5132.79|5132.79|5133.01|5133.01|5122.12|5122.12|0
1605699000000|2020-11-18 11:30:00|5132.1|5132.1|5144.46|5144.46|5145.15|5145.15|5129.56|5129.56|0
1605699300000|2020-11-18 11:35:00|5143.08|5143.08|5138.06|5138.06|5143.99|5143.99|5134.57|5134.57|0
1605699600000|2020-11-18 11:40:00|5137.93|5137.93|5137.15|5137.15|5138.43|5138.43|5135.54|5135.54|0
1605699900000|2020-11-18 11:45:00|5137.36|5137.36|5132.08|5132.08|5140.66|5140.66|5131.46|5131.46|0
1605700200000|2020-11-18 11:50:00|5131.62|5131.62|5121.14|5121.14|5131.62|5131.62|5121|5121|0
1605700500000|2020-11-18 11:55:00|5121.31|5121.31|5118.46|5118.46|5121.31|5121.31|5115.46|5115.46|0
1605700800000|2020-11-18 12:00:00|5119.28|5119.28|5125.31|5125.31|5125.31|5125.31|5119.28|5119.28|0
1605701100000|2020-11-18 12:05:00|5125.71|5125.71|5126.25|5126.25|5128.74|5128.74|5124.88|5124.88|0
1605701400000|2020-11-18 12:10:00|5126.08|5126.08|5125.07|5125.07|5126.94|5126.94|5125.07|5125.07|0
1605701700000|2020-11-18 12:15:00|5125.3|5125.3|5124.38|5124.38|5125.53|5125.53|5121.39|5121.39|0
1605702000000|2020-11-18 12:20:00|5124.61|5124.61|5127.34|5127.34|5128.16|5128.16|5124.61|5124.61|0
1605702300000|2020-11-18 12:25:00|5127.45|5127.45|5128.12|5128.12|5129.86|5129.86|5126.53|5126.53|0
1605702600000|2020-11-18 12:30:00|5127.89|5127.89|5127.24|5127.24|5129.47|5129.47|5126.57|5126.57|0
1605702900000|2020-11-18 12:35:00|5127.38|5127.38|5124.46|5124.46|5127.95|5127.95|5124.02|5124.02|0
1605703200000|2020-11-18 12:40:00|5124.99|5124.99|5123.54|5123.54|5127.2|5127.2|5122.24|5122.24|0
1605703500000|2020-11-18 12:45:00|5123.41|5123.41|5119.43|5119.43|5123.41|5123.41|5118.96|5118.96|0
1605703800000|2020-11-18 12:50:00|5119.09|5119.09|5117.77|5117.77|5119.09|5119.09|5116.74|5116.74|0
1605704100000|2020-11-18 12:55:00|5119.14|5119.14|5121.47|5121.47|5123.11|5123.11|5119.14|5119.14|0
1605704400000|2020-11-18 13:00:00|5121.61|5121.61|5115.38|5115.38|5121.61|5121.61|5114.12|5114.12|0
1605704700000|2020-11-18 13:05:00|5114.69|5114.69|5113.5|5113.5|5116.82|5116.82|5113.15|5113.15|0
1605705000000|2020-11-18 13:10:00|5113.27|5113.27|5117.99|5117.99|5117.99|5117.99|5112.91|5112.91|0
1605705300000|2020-11-18 13:15:00|5117.3|5117.3|5117.81|5117.81|5118.05|5118.05|5113.78|5113.78|0
1605705600000|2020-11-18 13:20:00|5118.27|5118.27|5114.78|5114.78|5119.99|5119.99|5114.22|5114.22|0
1605705900000|2020-11-18 13:25:00|5115.01|5115.01|5113.67|5113.67|5115.93|5115.93|5110.21|5110.21|0
1605706200000|2020-11-18 13:30:00|5115.04|5115.04|5116.15|5116.15|5116.32|5116.32|5112.52|5112.52|0
1605706500000|2020-11-18 13:35:00|5116.42|5116.42|5116.79|5116.79|5119.72|5119.72|5116.11|5116.11|0
1605706800000|2020-11-18 13:40:00|5116.74|5116.74|5119.36|5119.36|5120.05|5120.05|5113.11|5113.11|0
1605707100000|2020-11-18 13:45:00|5119.6|5119.6|5123.89|5123.89|5123.93|5123.93|5117.89|5117.89|0
1605707400000|2020-11-18 13:50:00|5123.76|5123.76|5121.35|5121.35|5123.76|5123.76|5121.09|5121.09|0
1605707700000|2020-11-18 13:55:00|5122.04|5122.04|5128.24|5128.24|5128.24|5128.24|5121.7|5121.7|0
1605708000000|2020-11-18 14:00:00|5127.98|5127.98|5127.4|5127.4|5130.3|5130.3|5126.87|5126.87|0
1605708300000|2020-11-18 14:05:00|5127.46|5127.46|5122.99|5122.99|5129.37|5129.37|5122.88|5122.88|0
1605708600000|2020-11-18 14:10:00|5122.88|5122.88|5116.59|5116.59|5123.22|5123.22|5116.59|5116.59|0
1605708900000|2020-11-18 14:15:00|5116.53|5116.53|5118.97|5118.97|5120.61|5120.61|5115.37|5115.37|0
1605709200000|2020-11-18 14:20:00|5119.17|5119.17|5117.72|5117.72|5121.91|5121.91|5116.82|5116.82|0
1605709500000|2020-11-18 14:25:00|5117.78|5117.78|5123.46|5123.46|5123.46|5123.46|5116.38|5116.38|0
1605709800000|2020-11-18 14:30:00|5124.15|5124.15|5120.03|5120.03|5124.38|5124.38|5118.21|5118.21|0
1605710100000|2020-11-18 14:35:00|5119.97|5119.97|5116.39|5116.39|5122.15|5122.15|5114.99|5114.99|0
1605710400000|2020-11-18 14:40:00|5116.59|5116.59|5116.03|5116.03|5118.29|5118.29|5111.73|5111.73|0
1605710700000|2020-11-18 14:45:00|5115.14|5115.14|5113.84|5113.84|5116.73|5116.73|5113.15|5113.15|0
1605711000000|2020-11-18 14:50:00|5113.63|5113.63|5110.95|5110.95|5113.69|5113.69|5108.23|5108.23|0
1605711300000|2020-11-18 14:55:00|5110.89|5110.89|5116.5|5116.5|5116.5|5116.5|5110.78|5110.78|0
1605711600000|2020-11-18 15:00:00|5116.56|5116.56|5113.07|5113.07|5119.97|5119.97|5112.92|5112.92|0
1605711900000|2020-11-18 15:05:00|5113.76|5113.76|5107.73|5107.73|5113.76|5113.76|5106.75|5106.75|0
1605712200000|2020-11-18 15:10:00|5107.96|5107.96|5114|5114|5116.44|5116.44|5107.27|5107.27|0
1605712500000|2020-11-18 15:15:00|5113.54|5113.54|5113.26|5113.26|5116.87|5116.87|5112.85|5112.85|0
1605712800000|2020-11-18 15:20:00|5113.05|5113.05|5122.62|5122.62|5122.62|5122.62|5111.49|5111.49|0
1605713100000|2020-11-18 15:25:00|5122.82|5122.82|5119.5|5119.5|5123.76|5123.76|5119.5|5119.5|0
1605713400000|2020-11-18 15:30:00|5119.09|5119.09|5125.06|5125.06|5126.37|5126.37|5118.51|5118.51|0
1605713700000|2020-11-18 15:35:00|5123.68|5123.68|5130.71|5130.71|5130.99|5130.99|5123.68|5123.68|0
1605714000000|2020-11-18 15:40:00|5130.5|5130.5|5127.37|5127.37|5130.71|5130.71|5127.27|5127.27|0
1605714300000|2020-11-18 15:45:00|5126.69|5126.69|5124.89|5124.89|5126.69|5126.69|5120.34|5120.34|0
1605714600000|2020-11-18 15:50:00|5125.58|5125.58|5120.78|5120.78|5125.7|5125.7|5120.66|5120.66|0
1605714900000|2020-11-18 15:55:00|5121|5121|5115.02|5115.02|5121.06|5121.06|5115.02|5115.02|0
1605715200000|2020-11-18 16:00:00|5114.33|5114.33|5114.29|5114.29|5118.74|5118.74|5113.49|5113.49|0
1605715500000|2020-11-18 16:05:00|5114.98|5114.98|5113.41|5113.41|5118.75|5118.75|5113.41|5113.41|0
1605715800000|2020-11-18 16:10:00|5113.2|5113.2|5112.39|5112.39|5114.71|5114.71|5110.35|5110.35|0
1605716100000|2020-11-18 16:15:00|5113.07|5113.07|5113.92|5113.92|5116.03|5116.03|5108|5108|0
1605716400000|2020-11-18 16:20:00|5113.72|5113.72|5113.83|5113.83|5117.45|5117.45|5113.38|5113.38|0
1605716700000|2020-11-18 16:25:00|5115.21|5115.21|5113.02|5113.02|5116.91|5116.91|5112.82|5112.82|0
1605773700000|2020-11-19 08:15:00|5089.38|5089.38|5086.49|5086.49|5090.54|5090.54|5086.49|5086.49|0
1605774000000|2020-11-19 08:20:00|5086.26|5086.26|5083.19|5083.19|5087.53|5087.53|5081.23|5081.23|0
1605774300000|2020-11-19 08:25:00|5083.88|5083.88|5083.5|5083.5|5084.21|5084.21|5082.84|5082.84|0
1605774600000|2020-11-19 08:30:00|5083.21|5083.21|5085.04|5085.04|5085.04|5085.04|5080.59|5080.59|0
1605774900000|2020-11-19 08:35:00|5084.98|5084.98|5084.43|5084.43|5085.99|5085.99|5082.38|5082.38|0
1605775200000|2020-11-19 08:40:00|5084.64|5084.64|5080.24|5080.24|5085.42|5085.42|5079.21|5079.21|0
1605775500000|2020-11-19 08:45:00|5080.11|5080.11|5087.62|5087.62|5090.78|5090.78|5079.46|5079.46|0
1605775800000|2020-11-19 08:50:00|5086.93|5086.93|5082.98|5082.98|5087.17|5087.17|5080.72|5080.72|0
1605776100000|2020-11-19 08:55:00|5082.3|5082.3|5080.07|5080.07|5087.4|5087.4|5080.07|5080.07|0
1605776400000|2020-11-19 09:00:00|5079.8|5079.8|5079.98|5079.98|5081.38|5081.38|5077.75|5077.75|0
1605776700000|2020-11-19 09:05:00|5079.85|5079.85|5085.87|5085.87|5085.87|5085.87|5079.71|5079.71|0
1605777000000|2020-11-19 09:10:00|5086.08|5086.08|5087.92|5087.92|5091.91|5091.91|5082.49|5082.49|0
1605777300000|2020-11-19 09:15:00|5087.71|5087.71|5086.68|5086.68|5089.38|5089.38|5086.11|5086.11|0
1605777600000|2020-11-19 09:20:00|5086.62|5086.62|5087.09|5087.09|5087.15|5087.15|5082.82|5082.82|0
1605777900000|2020-11-19 09:25:00|5086.83|5086.83|5087.9|5087.9|5088.59|5088.59|5085.85|5085.85|0
1605778200000|2020-11-19 09:30:00|5088.17|5088.17|5089.15|5089.15|5092.13|5092.13|5088.17|5088.17|0
1605778500000|2020-11-19 09:35:00|5089.84|5089.84|5094.25|5094.25|5094.38|5094.38|5088.54|5088.54|0
1605778800000|2020-11-19 09:40:00|5093.56|5093.56|5095.28|5095.28|5095.54|5095.54|5090.27|5090.27|0
1605779100000|2020-11-19 09:45:00|5093.9|5093.9|5101.31|5101.31|5101.31|5101.31|5093.9|5093.9|0
1605779400000|2020-11-19 09:50:00|5101.55|5101.55|5107.99|5107.99|5109.89|5109.89|5101.55|5101.55|0
1605779700000|2020-11-19 09:55:00|5108.46|5108.46|5109.26|5109.26|5111.26|5111.26|5106.34|5106.34|0
1605780000000|2020-11-19 10:00:00|5108.58|5108.58|5108.14|5108.14|5109.63|5109.63|5105.6|5105.6|0
1605780300000|2020-11-19 10:05:00|5107.45|5107.45|5108.55|5108.55|5110.51|5110.51|5107.31|5107.31|0
1605780600000|2020-11-19 10:10:00|5107.86|5107.86|5105.79|5105.79|5107.86|5107.86|5104.29|5104.29|0
1605780900000|2020-11-19 10:15:00|5105.5|5105.5|5105.12|5105.12|5106.1|5106.1|5103.68|5103.68|0
1605781200000|2020-11-19 10:20:00|5105.8|5105.8|5110.44|5110.44|5111.25|5111.25|5105.8|5105.8|0
1605781500000|2020-11-19 10:25:00|5110.21|5110.21|5108.77|5108.77|5112.54|5112.54|5108.77|5108.77|0
1605781800000|2020-11-19 10:30:00|5107.39|5107.39|5106.86|5106.86|5110.45|5110.45|5106.17|5106.17|0
1605782100000|2020-11-19 10:35:00|5107.55|5107.55|5112.81|5112.81|5113.17|5113.17|5107.55|5107.55|0
1605782400000|2020-11-19 10:40:00|5113.5|5113.5|5112.87|5112.87|5115.01|5115.01|5111.52|5111.52|0
1605782700000|2020-11-19 10:45:00|5113.29|5113.29|5104.65|5104.65|5114.26|5114.26|5104.65|5104.65|0
1605783000000|2020-11-19 10:50:00|5104.24|5104.24|5104.48|5104.48|5107.78|5107.78|5103.75|5103.75|0
1605783300000|2020-11-19 10:55:00|5103.79|5103.79|5099.27|5099.27|5103.79|5103.79|5099.27|5099.27|0
1605783600000|2020-11-19 11:00:00|5098.92|5098.92|5095.89|5095.89|5100.55|5100.55|5094.97|5094.97|0
1605783900000|2020-11-19 11:05:00|5096.1|5096.1|5095.72|5095.72|5096.61|5096.61|5092.5|5092.5|0
1605784200000|2020-11-19 11:10:00|5095.61|5095.61|5095.7|5095.7|5096.11|5096.11|5094.12|5094.12|0
1605784500000|2020-11-19 11:15:00|5096.39|5096.39|5096.29|5096.29|5097.54|5097.54|5094.43|5094.43|0
1605784800000|2020-11-19 11:20:00|5095.61|5095.61|5095.18|5095.18|5096.54|5096.54|5093.39|5093.39|0
1605785100000|2020-11-19 11:25:00|5095.05|5095.05|5097.07|5097.07|5097.28|5097.28|5092.48|5092.48|0
1605785400000|2020-11-19 11:30:00|5096.87|5096.87|5083.97|5083.97|5096.87|5096.87|5083.84|5083.84|0
1605785700000|2020-11-19 11:35:00|5084.18|5084.18|5089.3|5089.3|5089.3|5089.3|5084.18|5084.18|0
1605786000000|2020-11-19 11:40:00|5089.17|5089.17|5095.66|5095.66|5095.92|5095.92|5088.33|5088.33|0
1605786300000|2020-11-19 11:45:00|5096.34|5096.34|5097.4|5097.4|5098.02|5098.02|5096.13|5096.13|0
1605786600000|2020-11-19 11:50:00|5096.72|5096.72|5095.67|5095.67|5096.72|5096.72|5093.21|5093.21|0
1605786900000|2020-11-19 11:55:00|5095.8|5095.8|5093.77|5093.77|5096.49|5096.49|5093.56|5093.56|0
1605787200000|2020-11-19 12:00:00|5093.82|5093.82|5095.3|5095.3|5096.1|5096.1|5093.82|5093.82|0
1605787500000|2020-11-19 12:05:00|5095.36|5095.36|5094.29|5094.29|5096.91|5096.91|5094.29|5094.29|0
1605787800000|2020-11-19 12:10:00|5094.09|5094.09|5098.81|5098.81|5098.81|5098.81|5094.09|5094.09|0
1605788100000|2020-11-19 12:15:00|5099.04|5099.04|5098.35|5098.35|5099.04|5099.04|5097.89|5097.89|0
1605788400000|2020-11-19 12:20:00|5098.59|5098.59|5100.55|5100.55|5100.55|5100.55|5098.59|5098.59|0
1605788700000|2020-11-19 12:25:00|5100.76|5100.76|5102.26|5102.26|5102.26|5102.26|5100.26|5100.26|0
1605789000000|2020-11-19 12:30:00|5102.47|5102.47|5106.09|5106.09|5106.44|5106.44|5102.47|5102.47|0
1605789300000|2020-11-19 12:35:00|5106.3|5106.3|5105.38|5105.38|5106.68|5106.68|5104.68|5104.68|0
1605789600000|2020-11-19 12:40:00|5104.69|5104.69|5103.94|5103.94|5105.72|5105.72|5103.94|5103.94|0
1605789900000|2020-11-19 12:45:00|5102.99|5102.99|5104.42|5104.42|5105.28|5105.28|5102.09|5102.09|0
1605790200000|2020-11-19 12:50:00|5104.56|5104.56|5104.74|5104.74|5106.08|5106.08|5104.29|5104.29|0
1605790500000|2020-11-19 12:55:00|5104.87|5104.87|5106.23|5106.23|5106.48|5106.48|5104.87|5104.87|0
1605790800000|2020-11-19 13:00:00|5106.11|5106.11|5105.73|5105.73|5106.11|5106.11|5103.86|5103.86|0
1605791100000|2020-11-19 13:05:00|5105.94|5105.94|5107.64|5107.64|5108.35|5108.35|5105.94|5105.94|0
1605791400000|2020-11-19 13:10:00|5107.44|5107.44|5104.03|5104.03|5107.44|5107.44|5103.77|5103.77|0
1605791700000|2020-11-19 13:15:00|5104.45|5104.45|5105.24|5105.24|5106.36|5106.36|5103.86|5103.86|0
1605792000000|2020-11-19 13:20:00|5104.55|5104.55|5102.77|5102.77|5104.86|5104.86|5102.77|5102.77|0
1605792300000|2020-11-19 13:25:00|5103.69|5103.69|5112.86|5112.86|5112.86|5112.86|5103.69|5103.69|0
1605792600000|2020-11-19 13:30:00|5113.32|5113.32|5111.45|5111.45|5116.05|5116.05|5111.45|5111.45|0
1605792900000|2020-11-19 13:35:00|5111.59|5111.59|5113.71|5113.71|5113.71|5113.71|5111.59|5111.59|0
1605793200000|2020-11-19 13:40:00|5113.58|5113.58|5113.69|5113.69|5114.03|5114.03|5111.91|5111.91|0
1605793500000|2020-11-19 13:45:00|5113.8|5113.8|5112.81|5112.81|5115.18|5115.18|5112.41|5112.41|0
1605793800000|2020-11-19 13:50:00|5112.87|5112.87|5107.32|5107.32|5113.75|5113.75|5107.32|5107.32|0
1605794100000|2020-11-19 13:55:00|5107.45|5107.45|5103.71|5103.71|5107.45|5107.45|5103.6|5103.6|0
1605794400000|2020-11-19 14:00:00|5103.51|5103.51|5106.7|5106.7|5106.76|5106.76|5102.88|5102.88|0
1605794700000|2020-11-19 14:05:00|5106.91|5106.91|5100.78|5100.78|5106.91|5106.91|5100.76|5100.76|0
1605795000000|2020-11-19 14:10:00|5100.65|5100.65|5099.03|5099.03|5102.23|5102.23|5098.91|5098.91|0
1605795300000|2020-11-19 14:15:00|5098.85|5098.85|5097.54|5097.54|5100.03|5100.03|5095.83|5095.83|0
1605795600000|2020-11-19 14:20:00|5097.43|5097.43|5098.8|5098.8|5101.05|5101.05|5096.74|5096.74|0
1605795900000|2020-11-19 14:25:00|5099.01|5099.01|5093.98|5093.98|5102.02|5102.02|5093.98|5093.98|0
1605796200000|2020-11-19 14:30:00|5093.87|5093.87|5077.27|5077.27|5094.76|5094.76|5077.1|5077.1|0
1605796500000|2020-11-19 14:35:00|5076.58|5076.58|5079.83|5079.83|5082.78|5082.78|5076.35|5076.35|0
1605796800000|2020-11-19 14:40:00|5079.15|5079.15|5083.15|5083.15|5084.72|5084.72|5077.77|5077.77|0
1605797100000|2020-11-19 14:45:00|5083.21|5083.21|5078.37|5078.37|5087.86|5087.86|5078.37|5078.37|0
1605797400000|2020-11-19 14:50:00|5078.2|5078.2|5072.48|5072.48|5079.06|5079.06|5072.17|5072.17|0
1605797700000|2020-11-19 14:55:00|5072.42|5072.42|5070.1|5070.1|5072.97|5072.97|5067.11|5067.11|0
1605798000000|2020-11-19 15:00:00|5070.23|5070.23|5062.44|5062.44|5070.23|5070.23|5061.25|5061.25|0
1605798300000|2020-11-19 15:05:00|5061.75|5061.75|5056.91|5056.91|5063.33|5063.33|5056.3|5056.3|0
1605798600000|2020-11-19 15:10:00|5057.08|5057.08|5052.7|5052.7|5057.43|5057.43|5052.7|5052.7|0
1605798900000|2020-11-19 15:15:00|5052.82|5052.82|5053.1|5053.1|5055.34|5055.34|5052.53|5052.53|0
1605799200000|2020-11-19 15:20:00|5053.31|5053.31|5042.7|5042.7|5053.31|5053.31|5042.7|5042.7|0
1605799500000|2020-11-19 15:25:00|5042.47|5042.47|5040.42|5040.42|5043.23|5043.23|5037.3|5037.3|0
1605799800000|2020-11-19 15:30:00|5041.11|5041.11|5051.45|5051.45|5052.56|5052.56|5039.94|5039.94|0
1605800100000|2020-11-19 15:35:00|5051.39|5051.39|5046.59|5046.59|5052.83|5052.83|5044.84|5044.84|0
1605800400000|2020-11-19 15:40:00|5045.22|5045.22|5045.01|5045.01|5047.85|5047.85|5041.94|5041.94|0
1605800700000|2020-11-19 15:45:00|5045.06|5045.06|5048.57|5048.57|5051.61|5051.61|5044.42|5044.42|0
1605801000000|2020-11-19 15:50:00|5048.8|5048.8|5048.13|5048.13|5048.97|5048.97|5044.14|5044.14|0
1605801300000|2020-11-19 15:55:00|5047.89|5047.89|5049.44|5049.44|5050.6|5050.6|5047.35|5047.35|0
1605801600000|2020-11-19 16:00:00|5050.13|5050.13|5055.53|5055.53|5057.27|5057.27|5050.13|5050.13|0
1605801900000|2020-11-19 16:05:00|5055.76|5055.76|5054.66|5054.66|5056.66|5056.66|5051.11|5051.11|0
1605802200000|2020-11-19 16:10:00|5053.97|5053.97|5056.38|5056.38|5058.73|5058.73|5053.92|5053.92|0
1605802500000|2020-11-19 16:15:00|5056.59|5056.59|5061.55|5061.55|5063.06|5063.06|5056.38|5056.38|0
1605802800000|2020-11-19 16:20:00|5060.86|5060.86|5062.8|5062.8|5064.38|5064.38|5059.52|5059.52|0
1605803100000|2020-11-19 16:25:00|5063.49|5063.49|5060.66|5060.66|5064.72|5064.72|5059.45|5059.45|0
1605860100000|2020-11-20 08:15:00|5051.85|5051.85|5060.5|5060.5|5062.27|5062.27|5050.32|5050.32|0
1605860400000|2020-11-20 08:20:00|5060.15|5060.15|5068.5|5068.5|5069.93|5069.93|5060.15|5060.15|0
1605860700000|2020-11-20 08:25:00|5069.18|5069.18|5070.06|5070.06|5070.56|5070.56|5068.63|5068.63|0
1605861000000|2020-11-20 08:30:00|5070.12|5070.12|5066.99|5066.99|5071.08|5071.08|5066.61|5066.61|0
1605861300000|2020-11-20 08:35:00|5067.68|5067.68|5058.74|5058.74|5067.89|5067.89|5057.44|5057.44|0
1605861600000|2020-11-20 08:40:00|5058.61|5058.61|5062.27|5062.27|5063.47|5063.47|5058.61|5058.61|0
1605861900000|2020-11-20 08:45:00|5061.87|5061.87|5060.3|5060.3|5067.08|5067.08|5060.3|5060.3|0
1605862200000|2020-11-20 08:50:00|5060.19|5060.19|5061.99|5061.99|5061.99|5061.99|5057.03|5057.03|0
1605862500000|2020-11-20 08:55:00|5062.04|5062.04|5060.36|5060.36|5063.71|5063.71|5058.34|5058.34|0
1605862800000|2020-11-20 09:00:00|5060.3|5060.3|5069.16|5069.16|5069.16|5069.16|5060.12|5060.12|0
1605863100000|2020-11-20 09:05:00|5069.34|5069.34|5072.8|5072.8|5077.51|5077.51|5069.27|5069.27|0
1605863400000|2020-11-20 09:10:00|5070.74|5070.74|5068.2|5068.2|5070.74|5070.74|5065.22|5065.22|0
1605863700000|2020-11-20 09:15:00|5067.92|5067.92|5066.47|5066.47|5068.82|5068.82|5064.86|5064.86|0
1605864000000|2020-11-20 09:20:00|5066.35|5066.35|5064.21|5064.21|5066.41|5066.41|5062.95|5062.95|0
1605864300000|2020-11-20 09:25:00|5064.9|5064.9|5072.58|5072.58|5072.58|5072.58|5060.7|5060.7|0
1605864600000|2020-11-20 09:30:00|5072.63|5072.63|5073.25|5073.25|5075.51|5075.51|5072.58|5072.58|0
1605864900000|2020-11-20 09:35:00|5072.98|5072.98|5074.71|5074.71|5075.88|5075.88|5072.98|5072.98|0
1605865200000|2020-11-20 09:40:00|5074.59|5074.59|5081.22|5081.22|5081.22|5081.22|5074.59|5074.59|0
1605865500000|2020-11-20 09:45:00|5081.69|5081.69|5080.43|5080.43|5082.51|5082.51|5078.56|5078.56|0
1605865800000|2020-11-20 09:50:00|5079.81|5079.81|5081.1|5081.1|5083.42|5083.42|5079.1|5079.1|0
1605866100000|2020-11-20 09:55:00|5080.42|5080.42|5083.31|5083.31|5083.31|5083.31|5079.59|5079.59|0
1605866400000|2020-11-20 10:00:00|5083.54|5083.54|5091.95|5091.95|5093.08|5093.08|5083.54|5083.54|0
1605866700000|2020-11-20 10:05:00|5091.26|5091.26|5093.49|5093.49|5093.49|5093.49|5087.76|5087.76|0
1605867000000|2020-11-20 10:10:00|5093.38|5093.38|5093.21|5093.21|5093.55|5093.55|5092.69|5092.69|0
1605867300000|2020-11-20 10:15:00|5093.09|5093.09|5089.76|5089.76|5100.79|5100.79|5089.76|5089.76|0
1605867600000|2020-11-20 10:20:00|5089.3|5089.3|5085.72|5085.72|5089.3|5089.3|5085.48|5085.48|0
1605867900000|2020-11-20 10:25:00|5085.98|5085.98|5090.1|5090.1|5090.21|5090.21|5085.98|5085.98|0
1605868200000|2020-11-20 10:30:00|5090.15|5090.15|5086.5|5086.5|5092.08|5092.08|5085.81|5085.81|0
1605868500000|2020-11-20 10:35:00|5086.09|5086.09|5086.08|5086.08|5088.61|5088.61|5086.08|5086.08|0
1605868800000|2020-11-20 10:40:00|5085.4|5085.4|5085.4|5085.4|5085.4|5085.4|5081.98|5081.98|0
1605869100000|2020-11-20 10:45:00|5085.61|5085.61|5087.98|5087.98|5090.9|5090.9|5084.75|5084.75|0
1605869400000|2020-11-20 10:50:00|5088.67|5088.67|5085.89|5085.89|5090.15|5090.15|5085.89|5085.89|0
1605869700000|2020-11-20 10:55:00|5085.68|5085.68|5087.65|5087.65|5087.65|5087.65|5084.72|5084.72|0
1605870000000|2020-11-20 11:00:00|5088.22|5088.22|5092.84|5092.84|5092.84|5092.84|5085.59|5085.59|0
1605870300000|2020-11-20 11:05:00|5092.15|5092.15|5091.19|5091.19|5092.28|5092.28|5090.77|5090.77|0
1605870600000|2020-11-20 11:10:00|5091.08|5091.08|5086.8|5086.8|5091.08|5091.08|5086.11|5086.11|0
1605870900000|2020-11-20 11:15:00|5086.57|5086.57|5085.5|5085.5|5086.57|5086.57|5085.32|5085.32|0
1605871200000|2020-11-20 11:20:00|5085.36|5085.36|5083|5083|5085.36|5085.36|5079.34|5079.34|0
1605871500000|2020-11-20 11:25:00|5082.79|5082.79|5076.84|5076.84|5082.79|5082.79|5075.2|5075.2|0
1605871800000|2020-11-20 11:30:00|5077.53|5077.53|5076.14|5076.14|5078.86|5078.86|5076.14|5076.14|0
1605872100000|2020-11-20 11:35:00|5075.94|5075.94|5078.18|5078.18|5078.18|5078.18|5075.94|5075.94|0
1605872400000|2020-11-20 11:40:00|5077.32|5077.32|5074.62|5074.62|5078.73|5078.73|5074.1|5074.1|0
1605872700000|2020-11-20 11:45:00|5074.45|5074.45|5076.58|5076.58|5076.81|5076.81|5070.67|5070.67|0
1605873000000|2020-11-20 11:50:00|5076.81|5076.81|5076.25|5076.25|5077.74|5077.74|5074.73|5074.73|0
1605873300000|2020-11-20 11:55:00|5076.11|5076.11|5077.41|5077.41|5077.62|5077.62|5074.87|5074.87|0
1605873600000|2020-11-20 12:00:00|5077.07|5077.07|5069.97|5069.97|5077.07|5077.07|5069.84|5069.84|0
1605873900000|2020-11-20 12:05:00|5070.66|5070.66|5074.11|5074.11|5074.11|5074.11|5070.45|5070.45|0
1605874200000|2020-11-20 12:10:00|5074.34|5074.34|5076.01|5076.01|5076.01|5076.01|5074.34|5074.34|0
1605874500000|2020-11-20 12:15:00|5076.22|5076.22|5074.54|5074.54|5076.3|5076.3|5074.53|5074.53|0
1605874800000|2020-11-20 12:20:00|5074.14|5074.14|5070.63|5070.63|5074.14|5074.14|5070.63|5070.63|0
1605875100000|2020-11-20 12:25:00|5070.52|5070.52|5074.66|5074.66|5074.66|5074.66|5070.14|5070.14|0
1605875400000|2020-11-20 12:30:00|5074.94|5074.94|5073.04|5073.04|5074.94|5074.94|5073.04|5073.04|0
1605875700000|2020-11-20 12:35:00|5072.87|5072.87|5073.13|5073.13|5073.55|5073.55|5072.71|5072.71|0
1605876000000|2020-11-20 12:40:00|5071.76|5071.76|5073.6|5073.6|5073.6|5073.6|5070.6|5070.6|0
1605876300000|2020-11-20 12:45:00|5073.81|5073.81|5069.33|5069.33|5073.81|5073.81|5069.33|5069.33|0
1605876600000|2020-11-20 12:50:00|5069.1|5069.1|5069.46|5069.46|5069.46|5069.46|5067.09|5067.09|0
1605876900000|2020-11-20 12:55:00|5068.78|5068.78|5069.84|5069.84|5069.84|5069.84|5068.72|5068.72|0
1605877200000|2020-11-20 13:00:00|5069.98|5069.98|5069.35|5069.35|5071.09|5071.09|5069.35|5069.35|0
1605877500000|2020-11-20 13:05:00|5070.04|5070.04|5072.65|5072.65|5073.76|5073.76|5070.04|5070.04|0
1605877800000|2020-11-20 13:10:00|5070.88|5070.88|5067.98|5067.98|5071.08|5071.08|5067.55|5067.55|0
1605878100000|2020-11-20 13:15:00|5069.35|5069.35|5071.76|5071.76|5071.76|5071.76|5067.71|5067.71|0
1605878400000|2020-11-20 13:20:00|5072.45|5072.45|5072.09|5072.09|5072.5|5072.5|5069.94|5069.94|0
1605878700000|2020-11-20 13:25:00|5071.96|5071.96|5064.63|5064.63|5071.96|5071.96|5062.63|5062.63|0
1605879000000|2020-11-20 13:30:00|5064.69|5064.69|5069.79|5069.79|5069.79|5069.79|5063.43|5063.43|0
1605879300000|2020-11-20 13:35:00|5069.92|5069.92|5071.36|5071.36|5073.37|5073.37|5069.92|5069.92|0
1605879600000|2020-11-20 13:40:00|5070.8|5070.8|5066.7|5066.7|5071.49|5071.49|5064.7|5064.7|0
1605879900000|2020-11-20 13:45:00|5066.87|5066.87|5069.84|5069.84|5071.33|5071.33|5066.87|5066.87|0
1605880200000|2020-11-20 13:50:00|5069.64|5069.64|5068.11|5068.11|5070.53|5070.53|5067.99|5067.99|0
1605880500000|2020-11-20 13:55:00|5067.87|5067.87|5067.15|5067.15|5072.07|5072.07|5067.03|5067.03|0
1605880800000|2020-11-20 14:00:00|5066.46|5066.46|5069.04|5069.04|5069.84|5069.84|5065.77|5065.77|0
1605881100000|2020-11-20 14:05:00|5068.69|5068.69|5068.63|5068.63|5069.28|5069.28|5067.35|5067.35|0
1605881400000|2020-11-20 14:10:00|5067.94|5067.94|5065.72|5065.72|5067.94|5067.94|5065.66|5065.66|0
1605881700000|2020-11-20 14:15:00|5065.58|5065.58|5066.24|5066.24|5067|5067|5065.24|5065.24|0
1605882000000|2020-11-20 14:20:00|5066.03|5066.03|5067.98|5067.98|5069.48|5069.48|5062.96|5062.96|0
1605882300000|2020-11-20 14:25:00|5068.03|5068.03|5068.59|5068.59|5070.53|5070.53|5067.9|5067.9|0
1605882600000|2020-11-20 14:30:00|5069.28|5069.28|5073.05|5073.05|5078.99|5078.99|5069.28|5069.28|0
1605882900000|2020-11-20 14:35:00|5072.82|5072.82|5077.38|5077.38|5080.52|5080.52|5072.82|5072.82|0
1605883200000|2020-11-20 14:40:00|5077.04|5077.04|5073.36|5073.36|5077.46|5077.46|5073.15|5073.15|0
1605883500000|2020-11-20 14:45:00|5073.01|5073.01|5071.3|5071.3|5074.2|5074.2|5070.61|5070.61|0
1605883800000|2020-11-20 14:50:00|5071.5|5071.5|5067.7|5067.7|5073.43|5073.43|5067.64|5067.64|0
1605884100000|2020-11-20 14:55:00|5067.64|5067.64|5068.64|5068.64|5070.43|5070.43|5067.64|5067.64|0
1605884400000|2020-11-20 15:00:00|5068.35|5068.35|5067.26|5067.26|5069.27|5069.27|5066.47|5066.47|0
1605884700000|2020-11-20 15:05:00|5065.89|5065.89|5058.08|5058.08|5065.89|5065.89|5058.08|5058.08|0
1605885000000|2020-11-20 15:10:00|5056.7|5056.7|5053.37|5053.37|5056.7|5056.7|5049.63|5049.63|0
1605885300000|2020-11-20 15:15:00|5053.31|5053.31|5050.92|5050.92|5053.31|5053.31|5047.76|5047.76|0
1605885600000|2020-11-20 15:20:00|5051.03|5051.03|5051.59|5051.59|5057.32|5057.32|5051.03|5051.03|0
1605885900000|2020-11-20 15:25:00|5051.45|5051.45|5049.23|5049.23|5052.26|5052.26|5048.74|5048.74|0
1605886200000|2020-11-20 15:30:00|5050.74|5050.74|5055.65|5055.65|5056.54|5056.54|5047.8|5047.8|0
1605886500000|2020-11-20 15:35:00|5054.96|5054.96|5057.23|5057.23|5059.69|5059.69|5051.16|5051.16|0
1605886800000|2020-11-20 15:40:00|5057.35|5057.35|5054.5|5054.5|5059.99|5059.99|5054.5|5054.5|0
1605887100000|2020-11-20 15:45:00|5054.71|5054.71|5053.69|5053.69|5057.95|5057.95|5053.55|5053.55|0
1605887400000|2020-11-20 15:50:00|5054.38|5054.38|5054.1|5054.1|5054.53|5054.53|5050.61|5050.61|0
1605887700000|2020-11-20 15:55:00|5054.34|5054.34|5056.53|5056.53|5057.97|5057.97|5054.34|5054.34|0
1605888000000|2020-11-20 16:00:00|5055.78|5055.78|5060.79|5060.79|5061.03|5061.03|5055.78|5055.78|0
1605888300000|2020-11-20 16:05:00|5060.93|5060.93|5064.15|5064.15|5065.66|5065.66|5060.93|5060.93|0
1605888600000|2020-11-20 16:10:00|5064.36|5064.36|5060.47|5060.47|5064.36|5064.36|5060.12|5060.12|0
1605888900000|2020-11-20 16:15:00|5062.53|5062.53|5061.75|5061.75|5063.72|5063.72|5060.51|5060.51|0
1605889200000|2020-11-20 16:20:00|5061.06|5061.06|5056.03|5056.03|5062.46|5062.46|5055.67|5055.67|0
1605889500000|2020-11-20 16:25:00|5055.89|5055.89|5056.74|5056.74|5060.06|5060.06|5053.57|5053.57|0
1606119300000|2020-11-23 08:15:00|5033.61|5033.61|5031.79|5031.79|5033.61|5033.61|5026.3|5026.3|0
1606119600000|2020-11-23 08:20:00|5031.59|5031.59|5033.15|5033.15|5037.83|5037.83|5026.58|5026.58|0
1606119900000|2020-11-23 08:25:00|5032.46|5032.46|5036.99|5036.99|5036.99|5036.99|5029.41|5029.41|0
1606120200000|2020-11-23 08:30:00|5037.53|5037.53|5034.62|5034.62|5041.1|5041.1|5032.27|5032.27|0
1606120500000|2020-11-23 08:35:00|5034.49|5034.49|5044.12|5044.12|5044.12|5044.12|5033.37|5033.37|0
1606120800000|2020-11-23 08:40:00|5042.06|5042.06|5045.29|5045.29|5045.69|5045.69|5039.07|5039.07|0
1606121100000|2020-11-23 08:45:00|5044.61|5044.61|5045.59|5045.59|5046.9|5046.9|5041.19|5041.19|0
1606121400000|2020-11-23 08:50:00|5045.36|5045.36|5050.72|5050.72|5051.14|5051.14|5042.14|5042.14|0
1606121700000|2020-11-23 08:55:00|5050.77|5050.77|5051.2|5051.2|5054.42|5054.42|5048.49|5048.49|0
1606122000000|2020-11-23 09:00:00|5051.65|5051.65|5050.16|5050.16|5058.59|5058.59|5049.5|5049.5|0
1606122300000|2020-11-23 09:05:00|5050.57|5050.57|5052.76|5052.76|5053.57|5053.57|5049.29|5049.29|0
1606122600000|2020-11-23 09:10:00|5052.56|5052.56|5050.21|5050.21|5052.56|5052.56|5049.07|5049.07|0
1606122900000|2020-11-23 09:15:00|5049.94|5049.94|5046.4|5046.4|5050.87|5050.87|5046.4|5046.4|0
1606123200000|2020-11-23 09:20:00|5047.78|5047.78|5043.7|5043.7|5048.18|5048.18|5043.7|5043.7|0
1606123500000|2020-11-23 09:25:00|5043.01|5043.01|5046.88|5046.88|5046.88|5046.88|5042.72|5042.72|0
1606123800000|2020-11-23 09:30:00|5046.65|5046.65|5039.99|5039.99|5046.65|5046.65|5039.99|5039.99|0
1606124100000|2020-11-23 09:35:00|5040.68|5040.68|5040.47|5040.47|5041.16|5041.16|5038.82|5038.82|0
1606124400000|2020-11-23 09:40:00|5040.41|5040.41|5035.89|5035.89|5040.91|5040.91|5035.89|5035.89|0
1606124700000|2020-11-23 09:45:00|5036.09|5036.09|5029.01|5029.01|5036.09|5036.09|5028.78|5028.78|0
1606125000000|2020-11-23 09:50:00|5028.9|5028.9|5034.29|5034.29|5034.52|5034.52|5028.8|5028.8|0
1606125300000|2020-11-23 09:55:00|5033.89|5033.89|5034.53|5034.53|5035.81|5035.81|5033.72|5033.72|0
1606125600000|2020-11-23 10:00:00|5034.77|5034.77|5035.89|5035.89|5036.26|5036.26|5034.06|5034.06|0
1606125900000|2020-11-23 10:05:00|5036.16|5036.16|5034.46|5034.46|5037.53|5037.53|5033.71|5033.71|0
1606126200000|2020-11-23 10:10:00|5034.51|5034.51|5030.22|5030.22|5035.83|5035.83|5030.22|5030.22|0
1606126500000|2020-11-23 10:15:00|5029.99|5029.99|5032.58|5032.58|5033.25|5033.25|5029.87|5029.87|0
1606126800000|2020-11-23 10:20:00|5033.12|5033.12|5032.63|5032.63|5033.38|5033.38|5028.58|5028.58|0
1606127100000|2020-11-23 10:25:00|5032.69|5032.69|5031.06|5031.06|5033.58|5033.58|5031.06|5031.06|0
1606127400000|2020-11-23 10:30:00|5031|5031|5032.02|5032.02|5033.04|5033.04|5029.47|5029.47|0
1606127700000|2020-11-23 10:35:00|5032.31|5032.31|5034.64|5034.64|5034.64|5034.64|5032.31|5032.31|0
1606128000000|2020-11-23 10:40:00|5034.46|5034.46|5028.87|5028.87|5036.44|5036.44|5028.67|5028.67|0
1606128300000|2020-11-23 10:45:00|5029.01|5029.01|5031.36|5031.36|5031.36|5031.36|5028.19|5028.19|0
1606128600000|2020-11-23 10:50:00|5032.05|5032.05|5033.88|5033.88|5034.48|5034.48|5032.05|5032.05|0
1606128900000|2020-11-23 10:55:00|5033.19|5033.19|5036.33|5036.33|5036.62|5036.62|5032.48|5032.48|0
1606129200000|2020-11-23 11:00:00|5036.09|5036.09|5035.2|5035.2|5036.65|5036.65|5035.2|5035.2|0
1606129500000|2020-11-23 11:05:00|5035.26|5035.26|5038.6|5038.6|5038.6|5038.6|5035.26|5035.26|0
1606129800000|2020-11-23 11:10:00|5038.47|5038.47|5041.47|5041.47|5042.07|5042.07|5038.28|5038.28|0
1606130100000|2020-11-23 11:15:00|5040.78|5040.78|5039.31|5039.31|5042.07|5042.07|5038.96|5038.96|0
1606130400000|2020-11-23 11:20:00|5039.11|5039.11|5041.91|5041.91|5044.03|5044.03|5038.84|5038.84|0
1606130700000|2020-11-23 11:25:00|5042.18|5042.18|5039.11|5039.11|5042.38|5042.38|5039.11|5039.11|0
1606131000000|2020-11-23 11:30:00|5039|5039|5037.06|5037.06|5039|5039|5035.23|5035.23|0
1606131300000|2020-11-23 11:35:00|5037.26|5037.26|5035.51|5035.51|5037.59|5037.59|5035.51|5035.51|0
1606131600000|2020-11-23 11:40:00|5035.3|5035.3|5032.63|5032.63|5035.3|5035.3|5031.25|5031.25|0
1606131900000|2020-11-23 11:45:00|5033.03|5033.03|5030.52|5030.52|5034.36|5034.36|5030.43|5030.43|0
1606132200000|2020-11-23 11:50:00|5030.41|5030.41|5033.39|5033.39|5033.64|5033.64|5030.41|5030.41|0
1606132500000|2020-11-23 11:55:00|5033.16|5033.16|5030.68|5030.68|5033.16|5033.16|5030.34|5030.34|0
1606132800000|2020-11-23 12:00:00|5030.47|5030.47|5023.46|5023.46|5030.47|5030.47|5023.46|5023.46|0
1606133100000|2020-11-23 12:05:00|5023.33|5023.33|5020.71|5020.71|5023.33|5023.33|5019.54|5019.54|0
1606133400000|2020-11-23 12:10:00|5020.85|5020.85|5023.91|5023.91|5023.91|5023.91|5018.23|5018.23|0
1606133700000|2020-11-23 12:15:00|5024.02|5024.02|5026.63|5026.63|5028.78|5028.78|5024.02|5024.02|0
1606134000000|2020-11-23 12:20:00|5026.9|5026.9|5028.69|5028.69|5028.69|5028.69|5025.87|5025.87|0
1606134300000|2020-11-23 12:25:00|5029.38|5029.38|5035.18|5035.18|5035.53|5035.53|5029.38|5029.38|0
1606134600000|2020-11-23 12:30:00|5035.01|5035.01|5029.66|5029.66|5035.01|5035.01|5029.66|5029.66|0
1606134900000|2020-11-23 12:35:00|5028.98|5028.98|5025.64|5025.64|5029.66|5029.66|5025.5|5025.5|0
1606135200000|2020-11-23 12:40:00|5025.52|5025.52|5029.11|5029.11|5029.11|5029.11|5025.52|5025.52|0
1606135500000|2020-11-23 12:45:00|5028.43|5028.43|5021.95|5021.95|5028.43|5028.43|5021|5021|0
1606135800000|2020-11-23 12:50:00|5021.26|5021.26|5020.88|5020.88|5022.85|5022.85|5020.87|5020.87|0
1606136100000|2020-11-23 12:55:00|5020.74|5020.74|5025.35|5025.35|5025.91|5025.91|5019.64|5019.64|0
1606136400000|2020-11-23 13:00:00|5025.29|5025.29|5025.16|5025.16|5027.04|5027.04|5023.75|5023.75|0
1606136700000|2020-11-23 13:05:00|5024.95|5024.95|5025.57|5025.57|5025.57|5025.57|5023.63|5023.63|0
1606137000000|2020-11-23 13:10:00|5025.44|5025.44|5025.52|5025.52|5026.32|5026.32|5024.83|5024.83|0
1606137300000|2020-11-23 13:15:00|5024.83|5024.83|5023.14|5023.14|5024.83|5024.83|5023.14|5023.14|0
1606137600000|2020-11-23 13:20:00|5022.74|5022.74|5021.35|5021.35|5022.74|5022.74|5019.71|5019.71|0
1606137900000|2020-11-23 13:25:00|5021.41|5021.41|5022.13|5022.13|5022.13|5022.13|5019.68|5019.68|0
1606138200000|2020-11-23 13:30:00|5022.07|5022.07|5018.33|5018.33|5023.07|5023.07|5018.33|5018.33|0
1606138500000|2020-11-23 13:35:00|5017.65|5017.65|5012.67|5012.67|5017.94|5017.94|5010.61|5010.61|0
1606138800000|2020-11-23 13:40:00|5012.44|5012.44|5006.96|5006.96|5012.44|5012.44|5003.99|5003.99|0
1606139100000|2020-11-23 13:45:00|5007.2|5007.2|5007.75|5007.75|5009.31|5009.31|5004.93|5004.93|0
1606139400000|2020-11-23 13:50:00|5007.88|5007.88|5010.3|5010.3|5010.34|5010.34|5007.88|5007.88|0
1606139700000|2020-11-23 13:55:00|5010.57|5010.57|5017.54|5017.54|5017.54|5017.54|5010.57|5010.57|0
1606140000000|2020-11-23 14:00:00|5017.67|5017.67|5021.52|5021.52|5021.75|5021.75|5013.13|5013.13|0
1606140300000|2020-11-23 14:05:00|5020.14|5020.14|5019.98|5019.98|5021.35|5021.35|5016.64|5016.64|0
1606140600000|2020-11-23 14:10:00|5020.24|5020.24|5016.2|5016.2|5020.93|5020.93|5016.2|5016.2|0
1606140900000|2020-11-23 14:15:00|5015.79|5015.79|5017.85|5017.85|5017.85|5017.85|5014.74|5014.74|0
1606141200000|2020-11-23 14:20:00|5017.73|5017.73|5021.86|5021.86|5022.61|5022.61|5016.91|5016.91|0
1606141500000|2020-11-23 14:25:00|5021.73|5021.73|5020.33|5020.33|5021.73|5021.73|5018.69|5018.69|0
1606141800000|2020-11-23 14:30:00|5020.56|5020.56|5013.51|5013.51|5021.25|5021.25|5013.51|5013.51|0
1606142100000|2020-11-23 14:35:00|5013.34|5013.34|5014.99|5014.99|5017.14|5017.14|5013.12|5013.12|0
1606142400000|2020-11-23 14:40:00|5015.05|5015.05|5014.33|5014.33|5017.3|5017.3|5014.33|5014.33|0
1606142700000|2020-11-23 14:45:00|5015.01|5015.01|5022.91|5022.91|5025.18|5025.18|5015.01|5015.01|0
1606143000000|2020-11-23 14:50:00|5024.28|5024.28|5016.66|5016.66|5024.28|5024.28|5016.66|5016.66|0
1606143300000|2020-11-23 14:55:00|5016.39|5016.39|5014.53|5014.53|5018.15|5018.15|5011.47|5011.47|0
1606143600000|2020-11-23 15:00:00|5014.77|5014.77|5012.57|5012.57|5014.99|5014.99|5011.12|5011.12|0
1606143900000|2020-11-23 15:05:00|5013.26|5013.26|5014.29|5014.29|5014.29|5014.29|5010.53|5010.53|0
1606144200000|2020-11-23 15:10:00|5014.18|5014.18|5015.17|5015.17|5015.56|5015.56|5012.68|5012.68|0
1606144500000|2020-11-23 15:15:00|5014.49|5014.49|5016.84|5016.84|5018.92|5018.92|5014.49|5014.49|0
1606144800000|2020-11-23 15:20:00|5016.78|5016.78|5016.77|5016.77|5018.62|5018.62|5016.67|5016.67|0
1606145100000|2020-11-23 15:25:00|5016.71|5016.71|5017.65|5017.65|5019.43|5019.43|5016.54|5016.54|0
1606145400000|2020-11-23 15:30:00|5017.45|5017.45|5015.78|5015.78|5020.68|5020.68|5015.78|5015.78|0
1606145700000|2020-11-23 15:35:00|5013.72|5013.72|5009.27|5009.27|5013.72|5013.72|5009.27|5009.27|0
1606146000000|2020-11-23 15:40:00|5009.95|5009.95|5012.24|5012.24|5013.71|5013.71|5009.86|5009.86|0
1606146300000|2020-11-23 15:45:00|5011.83|5011.83|5010.22|5010.22|5011.95|5011.95|5009.99|5009.99|0
1606146600000|2020-11-23 15:50:00|5010.08|5010.08|5006.97|5006.97|5010.08|5010.08|5005.46|5005.46|0
1606146900000|2020-11-23 15:55:00|5006.92|5006.92|5010.75|5010.75|5011.81|5011.81|5006.92|5006.92|0
1606147200000|2020-11-23 16:00:00|5011.43|5011.43|5012.76|5012.76|5013.22|5013.22|5010.93|5010.93|0
1606147500000|2020-11-23 16:05:00|5012.7|5012.7|5011.85|5011.85|5018.63|5018.63|5011.85|5011.85|0
1606147800000|2020-11-23 16:10:00|5011.8|5011.8|5006.2|5006.2|5011.99|5011.99|5006.2|5006.2|0
1606148100000|2020-11-23 16:15:00|5005.8|5005.8|5008.55|5008.55|5008.64|5008.64|5005.8|5005.8|0
1606148400000|2020-11-23 16:20:00|5008.41|5008.41|5007.74|5007.74|5009.67|5009.67|5006.2|5006.2|0
1606148700000|2020-11-23 16:25:00|5007.61|5007.61|5009.12|5009.12|5009.29|5009.29|5005.57|5005.57|0
1606205700000|2020-11-24 08:15:00|5000.44|5000.44|4999.15|4999.15|5002.69|5002.69|4995.19|4995.19|0
1606206000000|2020-11-24 08:20:00|4999.62|4999.62|4997.07|4997.07|5003.93|5003.93|4996.89|4996.89|0
1606206300000|2020-11-24 08:25:00|4998.1|4998.1|4997.13|4997.13|4998.1|4998.1|4988.7|4988.7|0
1606206600000|2020-11-24 08:30:00|4996.79|4996.79|4992.85|4992.85|4996.79|4996.79|4989.27|4989.27|0
1606206900000|2020-11-24 08:35:00|4992.71|4992.71|4993.55|4993.55|4996.58|4996.58|4986.69|4986.69|0
1606207200000|2020-11-24 08:40:00|4992.86|4992.86|4994.73|4994.73|4994.87|4994.87|4989.57|4989.57|0
1606207500000|2020-11-24 08:45:00|4992.67|4992.67|5000.25|5000.25|5000.25|5000.25|4992.67|4992.67|0
1606207800000|2020-11-24 08:50:00|5000.07|5000.07|4995.25|4995.25|5004.58|5004.58|4995.07|4995.07|0
1606208100000|2020-11-24 08:55:00|4995.12|4995.12|4997.79|4997.79|4998.7|4998.7|4992.37|4992.37|0
1606208400000|2020-11-24 09:00:00|4998.12|4998.12|4989.52|4989.52|4998.45|4998.45|4989.52|4989.52|0
1606208700000|2020-11-24 09:05:00|4988.15|4988.15|4994.81|4994.81|4998.11|4998.11|4988.15|4988.15|0
1606209000000|2020-11-24 09:10:00|4994.94|4994.94|5001.32|5001.32|5003.62|5003.62|4994.59|4994.59|0
1606209300000|2020-11-24 09:15:00|5000.97|5000.97|5002.81|5002.81|5004.24|5004.24|4999.82|4999.82|0
1606209600000|2020-11-24 09:20:00|5002.41|5002.41|4990.11|4990.11|5002.41|5002.41|4990.11|4990.11|0
1606209900000|2020-11-24 09:25:00|4990.34|4990.34|4979.37|4979.37|4990.34|4990.34|4979.27|4979.27|0
1606210200000|2020-11-24 09:30:00|4979.24|4979.24|4979.05|4979.05|4979.97|4979.97|4976.09|4976.09|0
1606210500000|2020-11-24 09:35:00|4978.37|4978.37|4987.78|4987.78|4990.02|4990.02|4978.25|4978.25|0
1606210800000|2020-11-24 09:40:00|4987.09|4987.09|4979.52|4979.52|4987.09|4987.09|4978.56|4978.56|0
1606211100000|2020-11-24 09:45:00|4979.68|4979.68|4982.5|4982.5|4983.38|4983.38|4977.07|4977.07|0
1606211400000|2020-11-24 09:50:00|4982.04|4982.04|4978.96|4978.96|4982.04|4982.04|4976.69|4976.69|0
1606211700000|2020-11-24 09:55:00|4979.07|4979.07|4984.47|4984.47|4984.47|4984.47|4977.4|4977.4|0
1606212000000|2020-11-24 10:00:00|4985.16|4985.16|4982.54|4982.54|4985.33|4985.33|4981.72|4981.72|0
1606212300000|2020-11-24 10:05:00|4983.12|4983.12|4984.29|4984.29|4986.2|4986.2|4983.12|4983.12|0
1606212600000|2020-11-24 10:10:00|4984.23|4984.23|4990.33|4990.33|4990.56|4990.56|4983.49|4983.49|0
1606212900000|2020-11-24 10:15:00|4989.92|4989.92|4987.82|4987.82|4990.36|4990.36|4987.82|4987.82|0
1606213200000|2020-11-24 10:20:00|4987.59|4987.59|4983.87|4983.87|4987.59|4987.59|4981.9|4981.9|0
1606213500000|2020-11-24 10:25:00|4984.14|4984.14|4983.77|4983.77|4985.39|4985.39|4981.83|4981.83|0
1606213800000|2020-11-24 10:30:00|4984.27|4984.27|4987.26|4987.26|4987.58|4987.58|4983.12|4983.12|0
1606214100000|2020-11-24 10:35:00|4987.49|4987.49|4985.62|4985.62|4989.21|4989.21|4984.26|4984.26|0
1606214400000|2020-11-24 10:40:00|4984.93|4984.93|4979.45|4979.45|4986.33|4986.33|4979.45|4979.45|0
1606214700000|2020-11-24 10:45:00|4978.08|4978.08|4974.84|4974.84|4978.85|4978.85|4971.77|4971.77|0
1606215000000|2020-11-24 10:50:00|4975.17|4975.17|4979.03|4979.03|4979.61|4979.61|4975.17|4975.17|0
1606215300000|2020-11-24 10:55:00|4979.3|4979.3|4981.9|4981.9|4982.09|4982.09|4978.5|4978.5|0
1606215600000|2020-11-24 11:00:00|4980.35|4980.35|4982.1|4982.1|4982.1|4982.1|4978.19|4978.19|0
1606215900000|2020-11-24 11:05:00|4982.78|4982.78|4984.44|4984.44|4985.87|4985.87|4982.78|4982.78|0
1606216200000|2020-11-24 11:10:00|4984.27|4984.27|4981.18|4981.18|4984.27|4984.27|4981.13|4981.13|0
1606216500000|2020-11-24 11:15:00|4981.24|4981.24|4982.5|4982.5|4983.86|4983.86|4981.24|4981.24|0
1606216800000|2020-11-24 11:20:00|4982.27|4982.27|4978.91|4978.91|4982.27|4982.27|4978.87|4978.87|0
1606217100000|2020-11-24 11:25:00|4978.85|4978.85|4978.51|4978.51|4978.92|4978.92|4977.24|4977.24|0
1606217400000|2020-11-24 11:30:00|4978.4|4978.4|4975.21|4975.21|4978.4|4978.4|4974.13|4974.13|0
1606217700000|2020-11-24 11:35:00|4975.89|4975.89|4976.17|4976.17|4978.3|4978.3|4975.89|4975.89|0
1606218000000|2020-11-24 11:40:00|4976|4976|4971.01|4971.01|4976.05|4976.05|4970.93|4970.93|0
1606218300000|2020-11-24 11:45:00|4970.77|4970.77|4968.89|4968.89|4970.77|4970.77|4967.09|4967.09|0
1606218600000|2020-11-24 11:50:00|4969.13|4969.13|4963.04|4963.04|4969.13|4969.13|4962.35|4962.35|0
1606218900000|2020-11-24 11:55:00|4963.81|4963.81|4965.44|4965.44|4965.44|4965.44|4962.49|4962.49|0
1606219200000|2020-11-24 12:00:00|4966.19|4966.19|4964.46|4964.46|4966.19|4966.19|4963.19|4963.19|0
1606219500000|2020-11-24 12:05:00|4964.71|4964.71|4964.04|4964.04|4966.45|4966.45|4963.4|4963.4|0
1606219800000|2020-11-24 12:10:00|4964.44|4964.44|4964.64|4964.64|4967.82|4967.82|4963.1|4963.1|0
1606220100000|2020-11-24 12:15:00|4963.95|4963.95|4963.31|4963.31|4965.82|4965.82|4963.31|4963.31|0
1606220400000|2020-11-24 12:20:00|4962.62|4962.62|4959.37|4959.37|4965.52|4965.52|4959.37|4959.37|0
1606220700000|2020-11-24 12:25:00|4959.62|4959.62|4953.87|4953.87|4961.46|4961.46|4951.74|4951.74|0
1606221000000|2020-11-24 12:30:00|4953.81|4953.81|4953.88|4953.88|4956.88|4956.88|4953.58|4953.58|0
1606221300000|2020-11-24 12:35:00|4954.11|4954.11|4960.4|4960.4|4960.63|4960.63|4953.87|4953.87|0
1606221600000|2020-11-24 12:40:00|4960.46|4960.46|4964.87|4964.87|4965.35|4965.35|4959.45|4959.45|0
1606221900000|2020-11-24 12:45:00|4965.28|4965.28|4969.06|4969.06|4969.21|4969.21|4965.28|4965.28|0
1606222200000|2020-11-24 12:50:00|4969.23|4969.23|4977.85|4977.85|4977.85|4977.85|4969.23|4969.23|0
1606222500000|2020-11-24 12:55:00|4978.02|4978.02|4980.22|4980.22|4981.29|4981.29|4977.27|4977.27|0
1606222800000|2020-11-24 13:00:00|4979.98|4979.98|4979.18|4979.18|4982.01|4982.01|4978.26|4978.26|0
1606223100000|2020-11-24 13:05:00|4979.02|4979.02|4977.49|4977.49|4979.16|4979.16|4977.31|4977.31|0
1606223400000|2020-11-24 13:10:00|4977.35|4977.35|4980.08|4980.08|4982.65|4982.65|4975.39|4975.39|0
1606223700000|2020-11-24 13:15:00|4980.77|4980.77|4981.26|4981.26|4981.77|4981.77|4980.02|4980.02|0
1606224000000|2020-11-24 13:20:00|4981.14|4981.14|4976.74|4976.74|4982.04|4982.04|4976.38|4976.38|0
1606224300000|2020-11-24 13:25:00|4976.34|4976.34|4975.97|4975.97|4976.48|4976.48|4974.37|4974.37|0
1606224600000|2020-11-24 13:30:00|4976.66|4976.66|4977.88|4977.88|4982.33|4982.33|4976.66|4976.66|0
1606224900000|2020-11-24 13:35:00|4978.12|4978.12|4978.75|4978.75|4979.95|4979.95|4977.02|4977.02|0
1606225200000|2020-11-24 13:40:00|4978.92|4978.92|4984.87|4984.87|4984.87|4984.87|4978.56|4978.56|0
1606225500000|2020-11-24 13:45:00|4984.71|4984.71|4984.13|4984.13|4984.79|4984.79|4981.95|4981.95|0
1606225800000|2020-11-24 13:50:00|4984.07|4984.07|4981.74|4981.74|4984.3|4984.3|4981.19|4981.19|0
1606226100000|2020-11-24 13:55:00|4981.6|4981.6|4980.95|4980.95|4983.74|4983.74|4980.16|4980.16|0
1606226400000|2020-11-24 14:00:00|4981.18|4981.18|4976.25|4976.25|4981.18|4981.18|4972.69|4972.69|0
1606226700000|2020-11-24 14:05:00|4976.5|4976.5|4976.39|4976.39|4976.84|4976.84|4972.65|4972.65|0
1606227000000|2020-11-24 14:10:00|4976.22|4976.22|4971.38|4971.38|4976.22|4976.22|4971.05|4971.05|0
1606227300000|2020-11-24 14:15:00|4971.27|4971.27|4970.39|4970.39|4971.27|4971.27|4966.51|4966.51|0
1606227600000|2020-11-24 14:20:00|4970.21|4970.21|4970.84|4970.84|4973.93|4973.93|4969.6|4969.6|0
1606227900000|2020-11-24 14:25:00|4971.37|4971.37|4972.03|4972.03|4973.82|4973.82|4969.13|4969.13|0
1606228200000|2020-11-24 14:30:00|4973.4|4973.4|4967.71|4967.71|4976.46|4976.46|4965.03|4965.03|0
1606228500000|2020-11-24 14:35:00|4967.94|4967.94|4967.94|4967.94|4973.16|4973.16|4964.58|4964.58|0
1606228800000|2020-11-24 14:40:00|4968.19|4968.19|4971.99|4971.99|4975.03|4975.03|4968.08|4968.08|0
1606229100000|2020-11-24 14:45:00|4972.16|4972.16|4972.3|4972.3|4975.14|4975.14|4972.16|4972.16|0
1606229400000|2020-11-24 14:50:00|4971.84|4971.84|4967.5|4967.5|4973.05|4973.05|4966.13|4966.13|0
1606229700000|2020-11-24 14:55:00|4967.25|4967.25|4965.34|4965.34|4968.5|4968.5|4962.38|4962.38|0
1606230000000|2020-11-24 15:00:00|4965.57|4965.57|4962.43|4962.43|4966.26|4966.26|4960.97|4960.97|0
1606230300000|2020-11-24 15:05:00|4962.29|4962.29|4964.43|4964.43|4966.07|4966.07|4962.29|4962.29|0
1606230600000|2020-11-24 15:10:00|4963.74|4963.74|4964.74|4964.74|4967.62|4967.62|4960.12|4960.12|0
1606230900000|2020-11-24 15:15:00|4964.05|4964.05|4964.64|4964.64|4966.34|4966.34|4962.02|4962.02|0
1606231200000|2020-11-24 15:20:00|4964.5|4964.5|4961.32|4961.32|4964.59|4964.59|4961|4961|0
1606231500000|2020-11-24 15:25:00|4962.7|4962.7|4960.93|4960.93|4964.99|4964.99|4960.93|4960.93|0
1606231800000|2020-11-24 15:30:00|4960.7|4960.7|4955.3|4955.3|4961.07|4961.07|4955.3|4955.3|0
1606232100000|2020-11-24 15:35:00|4955.07|4955.07|4955.23|4955.23|4956.56|4956.56|4954.58|4954.58|0
1606232400000|2020-11-24 15:40:00|4955.18|4955.18|4956.03|4956.03|4957.36|4957.36|4952.92|4952.92|0
1606232700000|2020-11-24 15:45:00|4956.16|4956.16|4952.25|4952.25|4956.65|4956.65|4952.18|4952.18|0
1606233000000|2020-11-24 15:50:00|4951.56|4951.56|4946.39|4946.39|4951.56|4951.56|4945.15|4945.15|0
1606233300000|2020-11-24 15:55:00|4947.07|4947.07|4945.8|4945.8|4948.12|4948.12|4944.51|4944.51|0
1606233600000|2020-11-24 16:00:00|4945.97|4945.97|4951.01|4951.01|4951.57|4951.57|4945.97|4945.97|0
1606233900000|2020-11-24 16:05:00|4951.15|4951.15|4954.89|4954.89|4958.04|4958.04|4950.85|4950.85|0
1606234200000|2020-11-24 16:10:00|4955.58|4955.58|4958.77|4958.77|4960.22|4960.22|4955.58|4955.58|0
1606234500000|2020-11-24 16:15:00|4958.6|4958.6|4959.76|4959.76|4961.95|4961.95|4958.6|4958.6|0
1606234800000|2020-11-24 16:20:00|4959.7|4959.7|4964.74|4964.74|4964.74|4964.74|4958.54|4958.54|0
1606235100000|2020-11-24 16:25:00|4966.11|4966.11|4963.37|4963.37|4967.24|4967.24|4961.03|4961.03|0
1606292100000|2020-11-25 08:15:00|5019.66|5019.66|5028.63|5028.63|5048.1|5048.1|5015.34|5015.34|0
1606292400000|2020-11-25 08:20:00|5030.69|5030.69|5050.19|5050.19|5050.72|5050.72|5026.18|5026.18|0
1606292700000|2020-11-25 08:25:00|5049.79|5049.79|5048.94|5048.94|5056.59|5056.59|5039.81|5039.81|0
1606293000000|2020-11-25 08:30:00|5049.16|5049.16|5016.76|5016.76|5051.31|5051.31|5016.76|5016.76|0
1606293300000|2020-11-25 08:35:00|5016.26|5016.26|5015.16|5015.16|5018.58|5018.58|5011.43|5011.43|0
1606293600000|2020-11-25 08:40:00|5014.74|5014.74|5020.31|5020.31|5025.94|5025.94|5014.74|5014.74|0
1606293900000|2020-11-25 08:45:00|5020.48|5020.48|5025.72|5025.72|5027.88|5027.88|5020.12|5020.12|0
1606294200000|2020-11-25 08:50:00|5026.14|5026.14|5017.97|5017.97|5027.4|5027.4|5017.55|5017.55|0
1606294500000|2020-11-25 08:55:00|5015.68|5015.68|5019.25|5019.25|5019.8|5019.8|5013.78|5013.78|0
1606294800000|2020-11-25 09:00:00|5018.56|5018.56|5017.57|5017.57|5020.31|5020.31|5016.14|5016.14|0
1606295100000|2020-11-25 09:05:00|5017.51|5017.51|5012.2|5012.2|5021.06|5021.06|5011.36|5011.36|0
1606295400000|2020-11-25 09:10:00|5012.9|5012.9|5022.58|5022.58|5026.36|5026.36|5012.67|5012.67|0
1606295700000|2020-11-25 09:15:00|5022.81|5022.81|5024.48|5024.48|5027.17|5027.17|5022.81|5022.81|0
1606296000000|2020-11-25 09:20:00|5024.37|5024.37|5016.76|5016.76|5024.37|5024.37|5015.24|5015.24|0
1606296300000|2020-11-25 09:25:00|5016.99|5016.99|5014.45|5014.45|5023.22|5023.22|5014.45|5014.45|0
1606296600000|2020-11-25 09:30:00|5014.34|5014.34|5014.96|5014.96|5020.24|5020.24|5012.51|5012.51|0
1606296900000|2020-11-25 09:35:00|5015.29|5015.29|5014.82|5014.82|5015.37|5015.37|5003.63|5003.63|0
1606297200000|2020-11-25 09:40:00|5015.05|5015.05|5021.89|5021.89|5021.89|5021.89|5014.19|5014.19|0
1606297500000|2020-11-25 09:45:00|5022.02|5022.02|5015.5|5015.5|5024.22|5024.22|5015.5|5015.5|0
1606297800000|2020-11-25 09:50:00|5016.02|5016.02|5020.74|5020.74|5021.3|5021.3|5015.96|5015.96|0
1606298100000|2020-11-25 09:55:00|5020.58|5020.58|5018.41|5018.41|5023.49|5023.49|5017.66|5017.66|0
1606298400000|2020-11-25 10:00:00|5018.94|5018.94|5023.7|5023.7|5024.1|5024.1|5017.66|5017.66|0
1606298700000|2020-11-25 10:05:00|5023.44|5023.44|5017|5017|5023.44|5023.44|5017|5017|0
1606299000000|2020-11-25 10:10:00|5016.91|5016.91|5019.64|5019.64|5020.16|5020.16|5016|5016|0
1606299300000|2020-11-25 10:15:00|5019.78|5019.78|5013.3|5013.3|5019.78|5019.78|5011.47|5011.47|0
1606299600000|2020-11-25 10:20:00|5013.13|5013.13|5004.61|5004.61|5013.13|5013.13|5004.43|5004.43|0
1606299900000|2020-11-25 10:25:00|5003.92|5003.92|5002.04|5002.04|5008.38|5008.38|5001.77|5001.77|0
1606300200000|2020-11-25 10:30:00|5001.8|5001.8|4998.46|4998.46|5004.41|5004.41|4997.08|4997.08|0
1606300500000|2020-11-25 10:35:00|4998.72|4998.72|4994.71|4994.71|4999.58|4999.58|4994.71|4994.71|0
1606300800000|2020-11-25 10:40:00|4994.58|4994.58|4994.27|4994.27|4995.22|4995.22|4991.97|4991.97|0
1606301100000|2020-11-25 10:45:00|4993.58|4993.58|4992.2|4992.2|4995.01|4995.01|4991.82|4991.82|0
1606301400000|2020-11-25 10:50:00|4992.49|4992.49|4981.13|4981.13|4992.49|4992.49|4981.13|4981.13|0
1606301700000|2020-11-25 10:55:00|4980.67|4980.67|4976.5|4976.5|4981.53|4981.53|4976.5|4976.5|0
1606302000000|2020-11-25 11:00:00|4976.17|4976.17|4973.23|4973.23|4976.71|4976.71|4971.38|4971.38|0
1606302300000|2020-11-25 11:05:00|4972.96|4972.96|4977.76|4977.76|4980.08|4980.08|4971.26|4971.26|0
1606302600000|2020-11-25 11:10:00|4977.07|4977.07|4977.59|4977.59|4980.28|4980.28|4976.02|4976.02|0
1606302900000|2020-11-25 11:15:00|4977.82|4977.82|4982.59|4982.59|4983.55|4983.55|4975.06|4975.06|0
1606303200000|2020-11-25 11:20:00|4982.36|4982.36|4974.84|4974.84|4982.36|4982.36|4974.84|4974.84|0
1606303500000|2020-11-25 11:25:00|4974.44|4974.44|4981.26|4981.26|4981.39|4981.39|4974.44|4974.44|0
1606303800000|2020-11-25 11:30:00|4981.09|4981.09|4983.3|4983.3|4985.93|4985.93|4981.09|4981.09|0
1606304100000|2020-11-25 11:35:00|4983.47|4983.47|4995.22|4995.22|4995.76|4995.76|4983.47|4983.47|0
1606304400000|2020-11-25 11:40:00|4995.3|4995.3|5002.22|5002.22|5002.94|5002.94|4994.62|4994.62|0
1606304700000|2020-11-25 11:45:00|5002.48|5002.48|5004.62|5004.62|5004.75|5004.75|5000.94|5000.94|0
1606305000000|2020-11-25 11:50:00|5004.5|5004.5|5005.66|5005.66|5008.47|5008.47|5004.12|5004.12|0
1606305300000|2020-11-25 11:55:00|5006.35|5006.35|4996.59|4996.59|5006.35|5006.35|4994.82|4994.82|0
1606305600000|2020-11-25 12:00:00|4996.42|4996.42|5006.35|5006.35|5007.08|5007.08|4996.19|4996.19|0
1606305900000|2020-11-25 12:05:00|5006.18|5006.18|5000.69|5000.69|5006.18|5006.18|5000.69|5000.69|0
1606306200000|2020-11-25 12:10:00|5000.55|5000.55|4998.34|4998.34|5001.24|5001.24|4997.06|4997.06|0
1606306500000|2020-11-25 12:15:00|4998.21|4998.21|4998.37|4998.37|5001.69|5001.69|4998.07|4998.07|0
1606306800000|2020-11-25 12:20:00|4998.26|4998.26|4997|4997|5000.5|5000.5|4997|4997|0
1606307100000|2020-11-25 12:25:00|4996.67|4996.67|4997.77|4997.77|4999.49|4999.49|4996.67|4996.67|0
1606307400000|2020-11-25 12:30:00|4997.83|4997.83|4996.98|4996.98|4999.34|4999.34|4995.87|4995.87|0
1606307700000|2020-11-25 12:35:00|4996.82|4996.82|4999.54|4999.54|5001.61|5001.61|4994.23|4994.23|0
1606308000000|2020-11-25 12:40:00|4999.6|4999.6|5002.82|5002.82|5004.29|5004.29|4999.6|4999.6|0
1606308300000|2020-11-25 12:45:00|5002.65|5002.65|5000.1|5000.1|5002.65|5002.65|4999.41|4999.41|0
1606308600000|2020-11-25 12:50:00|4999.97|4999.97|4994.82|4994.82|4999.97|4999.97|4994.82|4994.82|0
1606308900000|2020-11-25 12:55:00|4994.13|4994.13|4992.9|4992.9|4994.13|4994.13|4990.49|4990.49|0
1606309200000|2020-11-25 13:00:00|4993.03|4993.03|4994.5|4994.5|4998.16|4998.16|4993.03|4993.03|0
1606309500000|2020-11-25 13:05:00|4994.37|4994.37|4994.93|4994.93|4996.71|4996.71|4992.06|4992.06|0
1606309800000|2020-11-25 13:10:00|4994.84|4994.84|4994.94|4994.94|4996.31|4996.31|4992.44|4992.44|0
1606310100000|2020-11-25 13:15:00|4995.07|4995.07|4995.35|4995.35|4998.96|4998.96|4994.67|4994.67|0
1606310400000|2020-11-25 13:20:00|4995.12|4995.12|4991.61|4991.61|4995.41|4995.41|4991.61|4991.61|0
1606310700000|2020-11-25 13:25:00|4991.34|4991.34|4990.96|4990.96|4991.34|4991.34|4989.29|4989.29|0
1606311000000|2020-11-25 13:30:00|4991.02|4991.02|4998.09|4998.09|4998.53|4998.53|4990.89|4990.89|0
1606311300000|2020-11-25 13:35:00|4998.78|4998.78|5000.55|5000.55|5000.55|5000.55|4994|4994|0
1606311600000|2020-11-25 13:40:00|5000.78|5000.78|4996.01|4996.01|5001.11|5001.11|4996.01|4996.01|0
1606311900000|2020-11-25 13:45:00|4996.7|4996.7|4995.31|4995.31|4999.39|4999.39|4994.89|4994.89|0
1606312200000|2020-11-25 13:50:00|4995.25|4995.25|4993.6|4993.6|4995.65|4995.65|4992.57|4992.57|0
1606312500000|2020-11-25 13:55:00|4993.36|4993.36|4993.88|4993.88|4995.7|4995.7|4991.09|4991.09|0
1606312800000|2020-11-25 14:00:00|4993.75|4993.75|4992.87|4992.87|4995.3|4995.3|4992.09|4992.09|0
1606313100000|2020-11-25 14:05:00|4992.64|4992.64|4991.02|4991.02|4993.02|4993.02|4990.73|4990.73|0
1606313400000|2020-11-25 14:10:00|4991.35|4991.35|4987.05|4987.05|4992.39|4992.39|4987.05|4987.05|0
1606313700000|2020-11-25 14:15:00|4986.89|4986.89|4988.36|4988.36|4988.36|4988.36|4985.61|4985.61|0
1606314000000|2020-11-25 14:20:00|4988.41|4988.41|4989.21|4989.21|4990.44|4990.44|4986.92|4986.92|0
1606314300000|2020-11-25 14:25:00|4987.7|4987.7|4985.36|4985.36|4988.64|4988.64|4983.75|4983.75|0
1606314600000|2020-11-25 14:30:00|4985.42|4985.42|4991.96|4991.96|4997.21|4997.21|4985.42|4985.42|0
1606314900000|2020-11-25 14:35:00|4992.19|4992.19|4994|4994|4995.21|4995.21|4991.14|4991.14|0
1606315200000|2020-11-25 14:40:00|4994.14|4994.14|4988.91|4988.91|4994.57|4994.57|4986.85|4986.85|0
1606315500000|2020-11-25 14:45:00|4988.83|4988.83|4986.37|4986.37|4990.53|4990.53|4986.14|4986.14|0
1606315800000|2020-11-25 14:50:00|4985.68|4985.68|4987.19|4987.19|4994.14|4994.14|4985.47|4985.47|0
1606316100000|2020-11-25 14:55:00|4987.8|4987.8|4981.93|4981.93|4988.09|4988.09|4981.93|4981.93|0
1606316400000|2020-11-25 15:00:00|4981.79|4981.79|4980.3|4980.3|4984.26|4984.26|4980.13|4980.13|0
1606316700000|2020-11-25 15:05:00|4979.97|4979.97|4977.61|4977.61|4984.79|4984.79|4977.48|4977.48|0
1606317000000|2020-11-25 15:10:00|4977.53|4977.53|4972.29|4972.29|4977.6|4977.6|4972.24|4972.24|0
1606317300000|2020-11-25 15:15:00|4972.43|4972.43|4977.21|4977.21|4978.32|4978.32|4972.43|4972.43|0
1606317600000|2020-11-25 15:20:00|4977.04|4977.04|4980.33|4980.33|4982.2|4982.2|4975.38|4975.38|0
1606317900000|2020-11-25 15:25:00|4980.06|4980.06|4978.58|4978.58|4982.49|4982.49|4978.58|4978.58|0
1606318200000|2020-11-25 15:30:00|4978.67|4978.67|4982.09|4982.09|4984.06|4984.06|4976.96|4976.96|0
1606318500000|2020-11-25 15:35:00|4981.82|4981.82|4975.88|4975.88|4982.91|4982.91|4974.49|4974.49|0
1606318800000|2020-11-25 15:40:00|4975.64|4975.64|4963.74|4963.74|4975.64|4975.64|4963.74|4963.74|0
1606319100000|2020-11-25 15:45:00|4963.61|4963.61|4962.88|4962.88|4966|4966|4962.48|4962.48|0
1606319400000|2020-11-25 15:50:00|4962.93|4962.93|4957.58|4957.58|4963.2|4963.2|4957.52|4957.52|0
1606319700000|2020-11-25 15:55:00|4957.31|4957.31|4955.21|4955.21|4957.31|4957.31|4953.16|4953.16|0
1606320000000|2020-11-25 16:00:00|4955.16|4955.16|4959.94|4959.94|4959.94|4959.94|4953.91|4953.91|0
1606320300000|2020-11-25 16:05:00|4960.63|4960.63|4957.85|4957.85|4962.47|4962.47|4957.5|4957.5|0
1606320600000|2020-11-25 16:10:00|4957.96|4957.96|4958.41|4958.41|4959.9|4959.9|4957.85|4957.85|0
1606320900000|2020-11-25 16:15:00|4958.64|4958.64|4960.38|4960.38|4963.91|4963.91|4957.97|4957.97|0
1606321200000|2020-11-25 16:20:00|4961.06|4961.06|4966.32|4966.32|4966.64|4966.64|4959.62|4959.62|0
1606321500000|2020-11-25 16:25:00|4966.55|4966.55|4970.77|4970.77|4972.56|4972.56|4965.52|4965.52|0
1606378500000|2020-11-26 08:15:00|4926.72|4926.72|4932.87|4932.87|4934.06|4934.06|4926.72|4926.72|0
1606378800000|2020-11-26 08:20:00|4933.11|4933.11|4918.31|4918.31|4933.65|4933.65|4916.75|4916.75|0
1606379100000|2020-11-26 08:25:00|4917.9|4917.9|4923.83|4923.83|4928.16|4928.16|4917.09|4917.09|0
1606379400000|2020-11-26 08:30:00|4923.13|4923.13|4927.16|4927.16|4930.84|4930.84|4923.13|4923.13|0
1606379700000|2020-11-26 08:35:00|4927.44|4927.44|4920.78|4920.78|4927.61|4927.61|4920.78|4920.78|0
1606380000000|2020-11-26 08:40:00|4920.62|4920.62|4922.55|4922.55|4922.55|4922.55|4918.5|4918.5|0
1606380300000|2020-11-26 08:45:00|4922.82|4922.82|4913.62|4913.62|4923.96|4923.96|4912.94|4912.94|0
1606380600000|2020-11-26 08:50:00|4913.54|4913.54|4912.85|4912.85|4921.56|4921.56|4911.76|4911.76|0
1606380900000|2020-11-26 08:55:00|4912.16|4912.16|4912.93|4912.93|4914.64|4914.64|4907.51|4907.51|0
1606381200000|2020-11-26 09:00:00|4912.69|4912.69|4907.98|4907.98|4913.77|4913.77|4902.84|4902.84|0
1606381500000|2020-11-26 09:05:00|4908.31|4908.31|4917.85|4917.85|4917.85|4917.85|4906.74|4906.74|0
1606381800000|2020-11-26 09:10:00|4918.01|4918.01|4909.57|4909.57|4918.15|4918.15|4909.57|4909.57|0
1606382100000|2020-11-26 09:15:00|4908.88|4908.88|4908.86|4908.86|4911.83|4911.83|4908.78|4908.78|0
1606382400000|2020-11-26 09:20:00|4908.69|4908.69|4906.42|4906.42|4909.64|4909.64|4903.4|4903.4|0
1606382700000|2020-11-26 09:25:00|4905.73|4905.73|4900.45|4900.45|4905.73|4905.73|4898.55|4898.55|0
1606383000000|2020-11-26 09:30:00|4900.68|4900.68|4895.11|4895.11|4902.37|4902.37|4895.11|4895.11|0
1606383300000|2020-11-26 09:35:00|4894.61|4894.61|4892.7|4892.7|4894.61|4894.61|4888.9|4888.9|0
1606383600000|2020-11-26 09:40:00|4892.57|4892.57|4881.23|4881.23|4892.57|4892.57|4881.23|4881.23|0
1606383900000|2020-11-26 09:45:00|4880.98|4880.98|4888.01|4888.01|4889.37|4889.37|4880.98|4880.98|0
1606384200000|2020-11-26 09:50:00|4888.69|4888.69|4889.63|4889.63|4892.49|4892.49|4885.62|4885.62|0
1606384500000|2020-11-26 09:55:00|4890.32|4890.32|4890.56|4890.56|4893.37|4893.37|4889.26|4889.26|0
1606384800000|2020-11-26 10:00:00|4889.87|4889.87|4894.95|4894.95|4896.36|4896.36|4889.87|4889.87|0
1606385100000|2020-11-26 10:05:00|4894.81|4894.81|4901.95|4901.95|4902.74|4902.74|4893.36|4893.36|0
1606385400000|2020-11-26 10:10:00|4901.87|4901.87|4895.08|4895.08|4902.03|4902.03|4895.08|4895.08|0
1606385700000|2020-11-26 10:15:00|4895.64|4895.64|4895.19|4895.19|4897.64|4897.64|4892.15|4892.15|0
1606386000000|2020-11-26 10:20:00|4895.88|4895.88|4893.37|4893.37|4896.09|4896.09|4892.67|4892.67|0
1606386300000|2020-11-26 10:25:00|4893.49|4893.49|4893.9|4893.9|4894.77|4894.77|4889.42|4889.42|0
1606386600000|2020-11-26 10:30:00|4893.81|4893.81|4896.67|4896.67|4896.98|4896.98|4891.34|4891.34|0
1606386900000|2020-11-26 10:35:00|4896.2|4896.2|4897.32|4897.32|4900.03|4900.03|4896.2|4896.2|0
1606387200000|2020-11-26 10:40:00|4895.94|4895.94|4895.94|4895.94|4895.94|4895.94|4893.22|4893.22|0
1606387500000|2020-11-26 10:45:00|4896.05|4896.05|4901.32|4901.32|4902.83|4902.83|4896.05|4896.05|0
1606387800000|2020-11-26 10:50:00|4901.26|4901.26|4901.49|4901.49|4901.82|4901.82|4898.4|4898.4|0
1606388100000|2020-11-26 10:55:00|4901.26|4901.26|4899.42|4899.42|4902.92|4902.92|4898.34|4898.34|0
1606388400000|2020-11-26 11:00:00|4899.55|4899.55|4898.37|4898.37|4900.5|4900.5|4897.52|4897.52|0
1606388700000|2020-11-26 11:05:00|4897.55|4897.55|4900|4900|4900|4900|4895.74|4895.74|0
1606389000000|2020-11-26 11:10:00|4900.23|4900.23|4895.31|4895.31|4901.61|4901.61|4894.63|4894.63|0
1606389300000|2020-11-26 11:15:00|4894.98|4894.98|4890.77|4890.77|4895.43|4895.43|4890.08|4890.08|0
1606389600000|2020-11-26 11:20:00|4890.08|4890.08|4894.14|4894.14|4895.38|4895.38|4889.54|4889.54|0
1606389900000|2020-11-26 11:25:00|4894.26|4894.26|4897.52|4897.52|4900.08|4900.08|4894.2|4894.2|0
1606390200000|2020-11-26 11:30:00|4897.77|4897.77|4898.22|4898.22|4898.67|4898.67|4893.54|4893.54|0
1606390500000|2020-11-26 11:35:00|4897.53|4897.53|4898.18|4898.18|4900.78|4900.78|4897.19|4897.19|0
1606390800000|2020-11-26 11:40:00|4898.06|4898.06|4894.83|4894.83|4898.06|4898.06|4894.37|4894.37|0
1606391100000|2020-11-26 11:45:00|4895.06|4895.06|4893.45|4893.45|4896.2|4896.2|4892.1|4892.1|0
1606391400000|2020-11-26 11:50:00|4893.53|4893.53|4895.22|4895.22|4896.33|4896.33|4893.48|4893.48|0
1606391700000|2020-11-26 11:55:00|4895.91|4895.91|4897.85|4897.85|4897.85|4897.85|4895.91|4895.91|0
1606392000000|2020-11-26 12:00:00|4898.08|4898.08|4894.76|4894.76|4900.66|4900.66|4894.76|4894.76|0
1606392300000|2020-11-26 12:05:00|4894.29|4894.29|4890.22|4890.22|4894.29|4894.29|4888.09|4888.09|0
1606392600000|2020-11-26 12:10:00|4890.28|4890.28|4892.99|4892.99|4894.01|4894.01|4890.28|4890.28|0
1606392900000|2020-11-26 12:15:00|4890.93|4890.93|4891.54|4891.54|4893.82|4893.82|4889.09|4889.09|0
1606393200000|2020-11-26 12:20:00|4891.42|4891.42|4890.86|4890.86|4893.51|4893.51|4890.22|4890.22|0
1606393500000|2020-11-26 12:25:00|4890.99|4890.99|4892.61|4892.61|4893.98|4893.98|4889.43|4889.43|0
1606393800000|2020-11-26 12:30:00|4892.53|4892.53|4897.85|4897.85|4897.85|4897.85|4892.36|4892.36|0
1606394100000|2020-11-26 12:35:00|4897.98|4897.98|4897.08|4897.08|4900.66|4900.66|4897.08|4897.08|0
1606394400000|2020-11-26 12:40:00|4896.4|4896.4|4894.42|4894.42|4898.6|4898.6|4894.42|4894.42|0
1606394700000|2020-11-26 12:45:00|4894.55|4894.55|4896.69|4896.69|4896.69|4896.69|4893.01|4893.01|0
1606395000000|2020-11-26 12:50:00|4896.52|4896.52|4894.33|4894.33|4896.52|4896.52|4893.84|4893.84|0
1606395300000|2020-11-26 12:55:00|4894.25|4894.25|4898.92|4898.92|4899.54|4899.54|4894.17|4894.17|0
1606395600000|2020-11-26 13:00:00|4899.09|4899.09|4901.22|4901.22|4902.35|4902.35|4898.99|4898.99|0
1606395900000|2020-11-26 13:05:00|4900.99|4900.99|4898.56|4898.56|4903.58|4903.58|4897.18|4897.18|0
1606396200000|2020-11-26 13:10:00|4898.64|4898.64|4897.79|4897.79|4901.83|4901.83|4897.79|4897.79|0
1606396500000|2020-11-26 13:15:00|4897.52|4897.52|4898.23|4898.23|4899.16|4899.16|4896.07|4896.07|0
1606396800000|2020-11-26 13:20:00|4898.07|4898.07|4896.77|4896.77|4899.57|4899.57|4896.77|4896.77|0
1606397100000|2020-11-26 13:25:00|4896.69|4896.69|4893.42|4893.42|4898.01|4898.01|4892.17|4892.17|0
1606397400000|2020-11-26 13:30:00|4894.11|4894.11|4894.26|4894.26|4894.8|4894.8|4894.03|4894.03|0
1606397700000|2020-11-26 13:35:00|4894.55|4894.55|4894.36|4894.36|4898.87|4898.87|4894.36|4894.36|0
1606398000000|2020-11-26 13:40:00|4894.25|4894.25|4890.69|4890.69|4895.22|4895.22|4890.69|4890.69|0
1606398300000|2020-11-26 13:45:00|4890.61|4890.61|4892.97|4892.97|4894.69|4894.69|4890.61|4890.61|0
1606398600000|2020-11-26 13:50:00|4892.89|4892.89|4893.89|4893.89|4894.46|4894.46|4890.25|4890.25|0
1606398900000|2020-11-26 13:55:00|4893.57|4893.57|4887.81|4887.81|4893.57|4893.57|4885.79|4885.79|0
1606399200000|2020-11-26 14:00:00|4887.94|4887.94|4886.2|4886.2|4887.94|4887.94|4883.46|4883.46|0
1606399500000|2020-11-26 14:05:00|4885.52|4885.52|4889.46|4889.46|4890.58|4890.58|4883.95|4883.95|0
1606399800000|2020-11-26 14:10:00|4889.51|4889.51|4887.54|4887.54|4890.08|4890.08|4886.51|4886.51|0
1606400100000|2020-11-26 14:15:00|4887.41|4887.41|4889.3|4889.3|4891.25|4891.25|4887.41|4887.41|0
1606400400000|2020-11-26 14:20:00|4889.44|4889.44|4894.32|4894.32|4894.86|4894.86|4889.44|4889.44|0
1606400700000|2020-11-26 14:25:00|4894.05|4894.05|4900.38|4900.38|4900.91|4900.91|4894.05|4894.05|0
1606401000000|2020-11-26 14:30:00|4901.24|4901.24|4902.17|4902.17|4903.66|4903.66|4900.06|4900.06|0
1606401300000|2020-11-26 14:35:00|4902.31|4902.31|4899.77|4899.77|4903.35|4903.35|4899|4899|0
1606401600000|2020-11-26 14:40:00|4898.99|4898.99|4889.17|4889.17|4899.24|4899.24|4889.17|4889.17|0
1606401900000|2020-11-26 14:45:00|4888.94|4888.94|4883.84|4883.84|4889.55|4889.55|4882.97|4882.97|0
1606402200000|2020-11-26 14:50:00|4883.6|4883.6|4884.37|4884.37|4886.04|4886.04|4882.42|4882.42|0
1606402500000|2020-11-26 14:55:00|4884.51|4884.51|4884.59|4884.59|4885.55|4885.55|4883.22|4883.22|0
1606402800000|2020-11-26 15:00:00|4883.9|4883.9|4884.08|4884.08|4885.07|4885.07|4880.23|4880.23|0
1606403100000|2020-11-26 15:05:00|4884.32|4884.32|4883.27|4883.27|4889.63|4889.63|4883.22|4883.22|0
1606403400000|2020-11-26 15:10:00|4883.11|4883.11|4878.52|4878.52|4883.25|4883.25|4878.47|4878.47|0
1606403700000|2020-11-26 15:15:00|4879.21|4879.21|4880.43|4880.43|4882.87|4882.87|4878.79|4878.79|0
1606404000000|2020-11-26 15:20:00|4880.2|4880.2|4881.69|4881.69|4886.7|4886.7|4879.84|4879.84|0
1606404300000|2020-11-26 15:25:00|4881.45|4881.45|4877.77|4877.77|4882.18|4882.18|4877.64|4877.64|0
1606404600000|2020-11-26 15:30:00|4877.85|4877.85|4879.1|4879.1|4880.88|4880.88|4877.85|4877.85|0
1606404900000|2020-11-26 15:35:00|4879.05|4879.05|4883.17|4883.17|4883.51|4883.51|4878.81|4878.81|0
1606405200000|2020-11-26 15:40:00|4883.08|4883.08|4880.95|4880.95|4885.15|4885.15|4880.95|4880.95|0
1606405500000|2020-11-26 15:45:00|4880.71|4880.71|4879.22|4879.22|4882.71|4882.71|4879.05|4879.05|0
1606405800000|2020-11-26 15:50:00|4878.97|4878.97|4879.96|4879.96|4883.58|4883.58|4878.28|4878.28|0
1606406100000|2020-11-26 15:55:00|4879.9|4879.9|4876.33|4876.33|4880.08|4880.08|4876.32|4876.32|0
1606406400000|2020-11-26 16:00:00|4876.45|4876.45|4874.13|4874.13|4877.13|4877.13|4871.55|4871.55|0
1606406700000|2020-11-26 16:05:00|4874.36|4874.36|4875.73|4875.73|4877.16|4877.16|4874.36|4874.36|0
1606407000000|2020-11-26 16:10:00|4874.95|4874.95|4874.49|4874.49|4875.58|4875.58|4872.74|4872.74|0
1606407300000|2020-11-26 16:15:00|4874.82|4874.82|4871|4871|4875.23|4875.23|4869.98|4869.98|0
1606407600000|2020-11-26 16:20:00|4871.69|4871.69|4872.49|4872.49|4876.48|4876.48|4871.69|4871.69|0
1606407900000|2020-11-26 16:25:00|4872.43|4872.43|4873.13|4873.13|4875.83|4875.83|4870.78|4870.78|0
1606464900000|2020-11-27 08:15:00|4825.96|4825.96|4833.05|4833.05|4840.7|4840.7|4825.73|4825.73|0
1606465200000|2020-11-27 08:20:00|4832.12|4832.12|4827.75|4827.75|4832.12|4832.12|4825.73|4825.73|0
1606465500000|2020-11-27 08:25:00|4827.52|4827.52|4837.29|4837.29|4838.26|4838.26|4827.52|4827.52|0
1606465800000|2020-11-27 08:30:00|4837.12|4837.12|4827.72|4827.72|4837.19|4837.19|4827.72|4827.72|0
1606466100000|2020-11-27 08:35:00|4827.31|4827.31|4819.75|4819.75|4827.31|4827.31|4817.32|4817.32|0
1606466400000|2020-11-27 08:40:00|4820.43|4820.43|4817.91|4817.91|4823.03|4823.03|4817.91|4817.91|0
1606466700000|2020-11-27 08:45:00|4817.5|4817.5|4823.47|4823.47|4826.06|4826.06|4817.5|4817.5|0
1606467000000|2020-11-27 08:50:00|4823.72|4823.72|4828.95|4828.95|4831.09|4831.09|4823.54|4823.54|0
1606467300000|2020-11-27 08:55:00|4828.7|4828.7|4832.63|4832.63|4834.07|4834.07|4828.7|4828.7|0
1606467600000|2020-11-27 09:00:00|4832.55|4832.55|4838.93|4838.93|4839.95|4839.95|4832|4832|0
1606467900000|2020-11-27 09:05:00|4838.69|4838.69|4844.27|4844.27|4845.47|4845.47|4834.38|4834.38|0
1606468200000|2020-11-27 09:10:00|4843.34|4843.34|4839.44|4839.44|4843.65|4843.65|4837.11|4837.11|0
1606468500000|2020-11-27 09:15:00|4839.6|4839.6|4838.37|4838.37|4843.9|4843.9|4838.37|4838.37|0
1606468800000|2020-11-27 09:20:00|4838.6|4838.6|4837.27|4837.27|4841.05|4841.05|4835.99|4835.99|0
1606469100000|2020-11-27 09:25:00|4837.96|4837.96|4837.4|4837.4|4843.01|4843.01|4837.4|4837.4|0
1606469400000|2020-11-27 09:30:00|4837.15|4837.15|4837.91|4837.91|4839.17|4839.17|4834.94|4834.94|0
1606469700000|2020-11-27 09:35:00|4837.83|4837.83|4836.8|4836.8|4840.01|4840.01|4836.05|4836.05|0
1606470000000|2020-11-27 09:40:00|4836.71|4836.71|4835.51|4835.51|4836.71|4836.71|4833.49|4833.49|0
1606470300000|2020-11-27 09:45:00|4835.43|4835.43|4833.87|4833.87|4839.5|4839.5|4833.28|4833.28|0
1606470600000|2020-11-27 09:50:00|4833.73|4833.73|4832.05|4832.05|4835.42|4835.42|4831.36|4831.36|0
1606470900000|2020-11-27 09:55:00|4832.18|4832.18|4833.75|4833.75|4836.59|4836.59|4832.02|4832.02|0
1606471200000|2020-11-27 10:00:00|4833.84|4833.84|4828.67|4828.67|4833.84|4833.84|4828.12|4828.12|0
1606471500000|2020-11-27 10:05:00|4828.76|4828.76|4831.89|4831.89|4831.89|4831.89|4827.97|4827.97|0
1606471800000|2020-11-27 10:10:00|4832.01|4832.01|4832.32|4832.32|4834.28|4834.28|4830.49|4830.49|0
1606472100000|2020-11-27 10:15:00|4831.63|4831.63|4830.09|4830.09|4834.66|4834.66|4829.86|4829.86|0
1606472400000|2020-11-27 10:20:00|4829.92|4829.92|4831.86|4831.86|4832.81|4832.81|4829|4829|0
1606472700000|2020-11-27 10:25:00|4831.62|4831.62|4835.63|4835.63|4835.68|4835.68|4829.92|4829.92|0
1606473000000|2020-11-27 10:30:00|4835.47|4835.47|4845.76|4845.76|4845.98|4845.98|4835.47|4835.47|0
1606473300000|2020-11-27 10:35:00|4846.45|4846.45|4850.94|4850.94|4852.26|4852.26|4846.45|4846.45|0
1606473600000|2020-11-27 10:40:00|4850.89|4850.89|4848.23|4848.23|4851.89|4851.89|4848.23|4848.23|0
1606473900000|2020-11-27 10:45:00|4847.54|4847.54|4845.28|4845.28|4847.54|4847.54|4844.93|4844.93|0
1606474200000|2020-11-27 10:50:00|4845.03|4845.03|4849.48|4849.48|4849.48|4849.48|4843.55|4843.55|0
1606474500000|2020-11-27 10:55:00|4849.71|4849.71|4848.55|4848.55|4851.3|4851.3|4847.49|4847.49|0
1606474800000|2020-11-27 11:00:00|4849.24|4849.24|4846.46|4846.46|4851.04|4851.04|4846.46|4846.46|0
1606475100000|2020-11-27 11:05:00|4846.7|4846.7|4846.64|4846.64|4847.7|4847.7|4845.85|4845.85|0
1606475400000|2020-11-27 11:10:00|4846.34|4846.34|4851.74|4851.74|4852.48|4852.48|4844.42|4844.42|0
1606475700000|2020-11-27 11:15:00|4851.05|4851.05|4848.61|4848.61|4853.08|4853.08|4847.46|4847.46|0
1606476000000|2020-11-27 11:20:00|4848.48|4848.48|4849.01|4849.01|4849.38|4849.38|4845.61|4845.61|0
1606476300000|2020-11-27 11:25:00|4848.95|4848.95|4848.45|4848.45|4851.15|4851.15|4847.05|4847.05|0
1606476600000|2020-11-27 11:30:00|4848.34|4848.34|4850.11|4850.11|4851.41|4851.41|4848.2|4848.2|0
1606476900000|2020-11-27 11:35:00|4850.8|4850.8|4849.85|4849.85|4851.48|4851.48|4848.09|4848.09|0
1606477200000|2020-11-27 11:40:00|4849.9|4849.9|4844.71|4844.71|4850.07|4850.07|4844.71|4844.71|0
1606477500000|2020-11-27 11:45:00|4844.63|4844.63|4845.37|4845.37|4847.06|4847.06|4844.48|4844.48|0
1606477800000|2020-11-27 11:50:00|4846.06|4846.06|4844.04|4844.04|4846.59|4846.59|4842|4842|0
1606478100000|2020-11-27 11:55:00|4844.98|4844.98|4845.7|4845.7|4845.7|4845.7|4843.74|4843.74|0
1606478400000|2020-11-27 12:00:00|4848.45|4848.45|4848.82|4848.82|4850.11|4850.11|4846.08|4846.08|0
1606478700000|2020-11-27 12:05:00|4848.73|4848.73|4855.13|4855.13|4855.13|4855.13|4847.56|4847.56|0
1606479000000|2020-11-27 12:10:00|4854.99|4854.99|4847.66|4847.66|4854.99|4854.99|4847.66|4847.66|0
1606479300000|2020-11-27 12:15:00|4847.43|4847.43|4844.79|4844.79|4847.85|4847.85|4843.98|4843.98|0
1606479600000|2020-11-27 12:20:00|4844.87|4844.87|4844.4|4844.4|4846.62|4846.62|4842.72|4842.72|0
1606479900000|2020-11-27 12:25:00|4844.34|4844.34|4843.96|4843.96|4844.81|4844.81|4843.02|4843.02|0
1606480200000|2020-11-27 12:30:00|4844.09|4844.09|4845.25|4845.25|4845.38|4845.38|4842.67|4842.67|0
1606480500000|2020-11-27 12:35:00|4845.12|4845.12|4843.53|4843.53|4845.12|4845.12|4842.99|4842.99|0
1606480800000|2020-11-27 12:40:00|4843.45|4843.45|4844.32|4844.32|4844.57|4844.57|4843.42|4843.42|0
1606481100000|2020-11-27 12:45:00|4844.21|4844.21|4845.73|4845.73|4846.35|4846.35|4843.92|4843.92|0
1606481400000|2020-11-27 12:50:00|4845.68|4845.68|4844.64|4844.64|4845.81|4845.81|4844.27|4844.27|0
1606481700000|2020-11-27 12:55:00|4845.33|4845.33|4842.49|4842.49|4845.33|4845.33|4842.49|4842.49|0
1606482000000|2020-11-27 13:00:00|4842.72|4842.72|4840.07|4840.07|4844.64|4844.64|4840.07|4840.07|0
1606482300000|2020-11-27 13:05:00|4839.66|4839.66|4831.77|4831.77|4839.82|4839.82|4831.61|4831.61|0
1606482600000|2020-11-27 13:10:00|4832|4832|4832.09|4832.09|4835|4835|4831.05|4831.05|0
1606482900000|2020-11-27 13:15:00|4832.03|4832.03|4832.92|4832.92|4833.87|4833.87|4831.72|4831.72|0
1606483200000|2020-11-27 13:20:00|4833.03|4833.03|4834.15|4834.15|4834.87|4834.87|4833.03|4833.03|0
1606483500000|2020-11-27 13:25:00|4834.31|4834.31|4833.75|4833.75|4834.31|4834.31|4832|4832|0
1606483800000|2020-11-27 13:30:00|4834.43|4834.43|4833.65|4833.65|4835.71|4835.71|4833.65|4833.65|0
1606484100000|2020-11-27 13:35:00|4833.97|4833.97|4837.93|4837.93|4837.99|4837.99|4832.86|4832.86|0
1606484400000|2020-11-27 13:40:00|4838.16|4838.16|4839.26|4839.26|4842.48|4842.48|4837.91|4837.91|0
1606484700000|2020-11-27 13:45:00|4839.39|4839.39|4837.87|4837.87|4842.58|4842.58|4837.6|4837.6|0
1606485000000|2020-11-27 13:50:00|4837.74|4837.74|4835.94|4835.94|4840.1|4840.1|4835.94|4835.94|0
1606485300000|2020-11-27 13:55:00|4836.17|4836.17|4838.13|4838.13|4840.05|4840.05|4836.17|4836.17|0
1606485600000|2020-11-27 14:00:00|4838.36|4838.36|4839.79|4839.79|4841.18|4841.18|4837.96|4837.96|0
1606485900000|2020-11-27 14:05:00|4839.96|4839.96|4839.51|4839.51|4840.25|4840.25|4838.53|4838.53|0
1606486200000|2020-11-27 14:10:00|4839.74|4839.74|4843.69|4843.69|4843.69|4843.69|4839.74|4839.74|0
1606486500000|2020-11-27 14:15:00|4843.42|4843.42|4845.53|4845.53|4845.8|4845.8|4841.89|4841.89|0
1606486800000|2020-11-27 14:20:00|4845.47|4845.47|4841.64|4841.64|4845.47|4845.47|4841.64|4841.64|0
1606487100000|2020-11-27 14:25:00|4840.95|4840.95|4843.32|4843.32|4844.52|4844.52|4840.72|4840.72|0
1606487400000|2020-11-27 14:30:00|4842.63|4842.63|4846.84|4846.84|4850.65|4850.65|4841.89|4841.89|0
1606487700000|2020-11-27 14:35:00|4846.7|4846.7|4850.1|4850.1|4850.78|4850.78|4842.73|4842.73|0
1606488000000|2020-11-27 14:40:00|4849.83|4849.83|4851.7|4851.7|4851.7|4851.7|4846.82|4846.82|0
1606488300000|2020-11-27 14:45:00|4852.39|4852.39|4851.17|4851.17|4854.41|4854.41|4846.66|4846.66|0
1606488600000|2020-11-27 14:50:00|4851.04|4851.04|4849.97|4849.97|4851.23|4851.23|4845.5|4845.5|0
1606488900000|2020-11-27 14:55:00|4850.37|4850.37|4847.74|4847.74|4850.54|4850.54|4843.35|4843.35|0
1606489200000|2020-11-27 15:00:00|4847.63|4847.63|4846.04|4846.04|4849.78|4849.78|4845.11|4845.11|0
1606489500000|2020-11-27 15:05:00|4845.96|4845.96|4847.75|4847.75|4848.19|4848.19|4844.53|4844.53|0
1606489800000|2020-11-27 15:10:00|4847.69|4847.69|4850.04|4850.04|4850.64|4850.64|4844.95|4844.95|0
1606490100000|2020-11-27 15:15:00|4849.8|4849.8|4847.45|4847.45|4850.76|4850.76|4846.56|4846.56|0
1606490400000|2020-11-27 15:20:00|4847.36|4847.36|4844.1|4844.1|4847.81|4847.81|4842.58|4842.58|0
1606490700000|2020-11-27 15:25:00|4843.87|4843.87|4843.52|4843.52|4844.21|4844.21|4838.78|4838.78|0
1606491000000|2020-11-27 15:30:00|4843.44|4843.44|4842.59|4842.59|4843.6|4843.6|4842.07|4842.07|0
1606491300000|2020-11-27 15:35:00|4842.67|4842.67|4842.11|4842.11|4844.33|4844.33|4840.5|4840.5|0
1606491600000|2020-11-27 15:40:00|4842.66|4842.66|4841.54|4841.54|4845.25|4845.25|4841.49|4841.49|0
1606491900000|2020-11-27 15:45:00|4840.85|4840.85|4843.32|4843.32|4846.12|4846.12|4840.05|4840.05|0
1606492200000|2020-11-27 15:50:00|4843.2|4843.2|4833.69|4833.69|4843.2|4843.2|4833.69|4833.69|0
1606492500000|2020-11-27 15:55:00|4833.63|4833.63|4839.06|4839.06|4840.73|4840.73|4833.63|4833.63|0
1606492800000|2020-11-27 16:00:00|4838.93|4838.93|4835.12|4835.12|4840.25|4840.25|4834.98|4834.98|0
1606493100000|2020-11-27 16:05:00|4834.88|4834.88|4834.13|4834.13|4837.34|4837.34|4832.33|4832.33|0
1606493400000|2020-11-27 16:10:00|4834.36|4834.36|4829.12|4829.12|4835.36|4835.36|4828.19|4828.19|0
1606493700000|2020-11-27 16:15:00|4828.43|4828.43|4839.6|4839.6|4839.6|4839.6|4828.43|4828.43|0
1606494000000|2020-11-27 16:20:00|4841.22|4841.22|4841.48|4841.48|4844.67|4844.67|4839.79|4839.79|0
1606494300000|2020-11-27 16:25:00|4842.17|4842.17|4850.07|4850.07|4850.76|4850.76|4842.06|4842.06|0
1606724100000|2020-11-30 08:15:00|4856.96|4856.96|4852.5|4852.5|4856.96|4856.96|4848.64|4848.64|0
1606724400000|2020-11-30 08:20:00|4852.91|4852.91|4861.4|4861.4|4862.35|4862.35|4852.91|4852.91|0
1606724700000|2020-11-30 08:25:00|4857.96|4857.96|4843.71|4843.71|4857.96|4857.96|4842.06|4842.06|0
1606725000000|2020-11-30 08:30:00|4844.39|4844.39|4844.16|4844.16|4856.42|4856.42|4844.16|4844.16|0
1606725300000|2020-11-30 08:35:00|4843.92|4843.92|4836.57|4836.57|4845.41|4845.41|4836.02|4836.02|0
1606725600000|2020-11-30 08:40:00|4837.95|4837.95|4844.06|4844.06|4849.33|4849.33|4834.87|4834.87|0
1606725900000|2020-11-30 08:45:00|4845.44|4845.44|4839.28|4839.28|4845.44|4845.44|4836.57|4836.57|0
1606726200000|2020-11-30 08:50:00|4839.02|4839.02|4840.4|4840.4|4841.32|4841.32|4834.51|4834.51|0
1606726500000|2020-11-30 08:55:00|4840.8|4840.8|4832.53|4832.53|4841.24|4841.24|4832.53|4832.53|0
1606726800000|2020-11-30 09:00:00|4832.8|4832.8|4835.02|4835.02|4840.52|4840.52|4832.8|4832.8|0
1606727100000|2020-11-30 09:05:00|4835.29|4835.29|4837.36|4837.36|4837.36|4837.36|4833.24|4833.24|0
1606727400000|2020-11-30 09:10:00|4837.63|4837.63|4838.39|4838.39|4841.36|4841.36|4836.97|4836.97|0
1606727700000|2020-11-30 09:15:00|4837.71|4837.71|4836.87|4836.87|4839.34|4839.34|4835.95|4835.95|0
1606728000000|2020-11-30 09:20:00|4837.14|4837.14|4839.37|4839.37|4841.46|4841.46|4835.92|4835.92|0
1606728300000|2020-11-30 09:25:00|4839.61|4839.61|4838.57|4838.57|4839.8|4839.8|4836.93|4836.93|0
1606728600000|2020-11-30 09:30:00|4838.48|4838.48|4834.27|4834.27|4838.48|4838.48|4834.16|4834.16|0
1606728900000|2020-11-30 09:35:00|4833.58|4833.58|4830.11|4830.11|4837.27|4837.27|4829.42|4829.42|0
1606729200000|2020-11-30 09:40:00|4829.42|4829.42|4824.27|4824.27|4830.32|4830.32|4824.27|4824.27|0
1606729500000|2020-11-30 09:45:00|4824.53|4824.53|4822.16|4822.16|4827.35|4827.35|4821.54|4821.54|0
1606729800000|2020-11-30 09:50:00|4822.39|4822.39|4818.6|4818.6|4823.77|4823.77|4817.88|4817.88|0
1606730100000|2020-11-30 09:55:00|4818.77|4818.77|4821.73|4821.73|4821.89|4821.89|4818.02|4818.02|0
1606730400000|2020-11-30 10:00:00|4821.96|4821.96|4814.22|4814.22|4823.45|4823.45|4813.29|4813.29|0
1606730700000|2020-11-30 10:05:00|4814.91|4814.91|4819.78|4819.78|4821.95|4821.95|4814.67|4814.67|0
1606731000000|2020-11-30 10:10:00|4819.69|4819.69|4822.42|4822.42|4824.44|4824.44|4819.69|4819.69|0
1606731300000|2020-11-30 10:15:00|4822.18|4822.18|4823.95|4823.95|4823.95|4823.95|4821.17|4821.17|0
1606731600000|2020-11-30 10:20:00|4824.09|4824.09|4819.97|4819.97|4826.34|4826.34|4819.79|4819.79|0
1606731900000|2020-11-30 10:25:00|4819.89|4819.89|4817.16|4817.16|4819.89|4819.89|4814.45|4814.45|0
1606732200000|2020-11-30 10:30:00|4817.02|4817.02|4817.89|4817.89|4818.58|4818.58|4815.32|4815.32|0
1606732500000|2020-11-30 10:35:00|4817.64|4817.64|4811.44|4811.44|4819|4819|4810.98|4810.98|0
1606732800000|2020-11-30 10:40:00|4811.2|4811.2|4814.1|4814.1|4816.14|4816.14|4811.2|4811.2|0
1606733100000|2020-11-30 10:45:00|4813.41|4813.41|4812.51|4812.51|4815.76|4815.76|4812.51|4812.51|0
1606733400000|2020-11-30 10:50:00|4812.65|4812.65|4815.39|4815.39|4816.07|4816.07|4812.65|4812.65|0
1606733700000|2020-11-30 10:55:00|4815.14|4815.14|4812.79|4812.79|4815.14|4815.14|4811.03|4811.03|0
1606734000000|2020-11-30 11:00:00|4812.95|4812.95|4809.52|4809.52|4813.07|4813.07|4808.65|4808.65|0
1606734300000|2020-11-30 11:05:00|4809.58|4809.58|4811.11|4811.11|4811.75|4811.75|4808.75|4808.75|0
1606734600000|2020-11-30 11:10:00|4811.19|4811.19|4804.23|4804.23|4811.8|4811.8|4804.23|4804.23|0
1606734900000|2020-11-30 11:15:00|4804.91|4804.91|4797.5|4797.5|4804.91|4804.91|4796.81|4796.81|0
1606735200000|2020-11-30 11:20:00|4797.27|4797.27|4798.73|4798.73|4800.51|4800.51|4795.63|4795.63|0
1606735500000|2020-11-30 11:25:00|4798.04|4798.04|4792.77|4792.77|4798.53|4798.53|4792.77|4792.77|0
1606735800000|2020-11-30 11:30:00|4793.46|4793.46|4789.46|4789.46|4796.12|4796.12|4787.73|4787.73|0
1606736100000|2020-11-30 11:35:00|4789.54|4789.54|4790.7|4790.7|4790.7|4790.7|4786.62|4786.62|0
1606736400000|2020-11-30 11:40:00|4791.38|4791.38|4790.19|4790.19|4792.18|4792.18|4789.67|4789.67|0
1606736700000|2020-11-30 11:45:00|4790.87|4790.87|4787.98|4787.98|4792.53|4792.53|4787.24|4787.24|0
1606737000000|2020-11-30 11:50:00|4787.85|4787.85|4791.32|4791.32|4792.01|4792.01|4785.7|4785.7|0
1606737300000|2020-11-30 11:55:00|4791.45|4791.45|4793.34|4793.34|4794.03|4794.03|4790.33|4790.33|0
1606737600000|2020-11-30 12:00:00|4793.29|4793.29|4786.87|4786.87|4793.29|4793.29|4786.61|4786.61|0
1606737900000|2020-11-30 12:05:00|4787.56|4787.56|4789.34|4789.34|4790.36|4790.36|4787.12|4787.12|0
1606738200000|2020-11-30 12:10:00|4789.5|4789.5|4791.67|4791.67|4791.87|4791.87|4787.96|4787.96|0
1606738500000|2020-11-30 12:15:00|4791.44|4791.44|4794.68|4794.68|4794.68|4794.68|4791.44|4791.44|0
1606738800000|2020-11-30 12:20:00|4793.99|4793.99|4794.56|4794.56|4795.08|4795.08|4793.25|4793.25|0
1606739100000|2020-11-30 12:25:00|4794.27|4794.27|4792.5|4792.5|4794.44|4794.44|4792.36|4792.36|0
1606739400000|2020-11-30 12:30:00|4793.45|4793.45|4788.75|4788.75|4795.38|4795.38|4787.71|4787.71|0
1606739700000|2020-11-30 12:35:00|4788.61|4788.61|4786.1|4786.1|4789.79|4789.79|4786.1|4786.1|0
1606740000000|2020-11-30 12:40:00|4786.02|4786.02|4789.21|4789.21|4790.33|4790.33|4786.02|4786.02|0
1606740300000|2020-11-30 12:45:00|4789.29|4789.29|4789.27|4789.27|4789.8|4789.8|4787.67|4787.67|0
1606740600000|2020-11-30 12:50:00|4788.58|4788.58|4788.43|4788.43|4790.07|4790.07|4786.12|4786.12|0
1606740900000|2020-11-30 12:55:00|4788.35|4788.35|4789.22|4789.22|4789.22|4789.22|4787.61|4787.61|0
1606741200000|2020-11-30 13:00:00|4789.04|4789.04|4785.92|4785.92|4789.18|4789.18|4784.56|4784.56|0
1606741500000|2020-11-30 13:05:00|4785.68|4785.68|4782.38|4782.38|4785.68|4785.68|4781.72|4781.72|0
1606741800000|2020-11-30 13:10:00|4782.32|4782.32|4780.97|4780.97|4782.94|4782.94|4779.6|4779.6|0
1606742100000|2020-11-30 13:15:00|4780.8|4780.8|4781.09|4781.09|4782.13|4782.13|4778.51|4778.51|0
1606742400000|2020-11-30 13:20:00|4780.98|4780.98|4780.96|4780.96|4781.97|4781.97|4779.94|4779.94|0
1606742700000|2020-11-30 13:25:00|4780.88|4780.88|4780.96|4780.96|4782.25|4782.25|4779.74|4779.74|0
1606743000000|2020-11-30 13:30:00|4781.19|4781.19|4779.69|4779.69|4781.19|4781.19|4778.78|4778.78|0
1606743300000|2020-11-30 13:35:00|4780.38|4780.38|4779.49|4779.49|4781.07|4781.07|4777.39|4777.39|0
1606743600000|2020-11-30 13:40:00|4779.54|4779.54|4782.55|4782.55|4782.78|4782.78|4779.49|4779.49|0
1606743900000|2020-11-30 13:45:00|4782.47|4782.47|4780.3|4780.3|4782.47|4782.47|4779.54|4779.54|0
1606744200000|2020-11-30 13:50:00|4780.05|4780.05|4780.61|4780.61|4781.2|4781.2|4776.77|4776.77|0
1606744500000|2020-11-30 13:55:00|4780.74|4780.74|4777.07|4777.07|4780.74|4780.74|4776.9|4776.9|0
1606744800000|2020-11-30 14:00:00|4777.32|4777.32|4771.96|4771.96|4777.82|4777.82|4771.96|4771.96|0
1606745100000|2020-11-30 14:05:00|4771.27|4771.27|4767.13|4767.13|4771.27|4771.27|4765.76|4765.76|0
1606745400000|2020-11-30 14:10:00|4767.08|4767.08|4771.21|4771.21|4771.77|4771.77|4767.08|4767.08|0
1606745700000|2020-11-30 14:15:00|4771.29|4771.29|4765.03|4765.03|4772.23|4772.23|4765.03|4765.03|0
1606746000000|2020-11-30 14:20:00|4765.17|4765.17|4762.9|4762.9|4765.17|4765.17|4760.97|4760.97|0
1606746300000|2020-11-30 14:25:00|4763.58|4763.58|4768.63|4768.63|4768.63|4768.63|4763.58|4763.58|0
1606746600000|2020-11-30 14:30:00|4768.57|4768.57|4775.22|4775.22|4781.36|4781.36|4766.39|4766.39|0
1606746900000|2020-11-30 14:35:00|4774.53|4774.53|4775.68|4775.68|4776.73|4776.73|4772.74|4772.74|0
1606747200000|2020-11-30 14:40:00|4774.31|4774.31|4770.67|4770.67|4776.03|4776.03|4768.75|4768.75|0
1606747500000|2020-11-30 14:45:00|4770.53|4770.53|4766.92|4766.92|4772.81|4772.81|4765.19|4765.19|0
1606747800000|2020-11-30 14:50:00|4766.76|4766.76|4776.05|4776.05|4777.22|4777.22|4766.64|4766.64|0
1606748100000|2020-11-30 14:55:00|4775.92|4775.92|4775.52|4775.52|4777.68|4777.68|4773.38|4773.38|0
1606748400000|2020-11-30 15:00:00|4776.21|4776.21|4775.94|4775.94|4779.24|4779.24|4770.18|4770.18|0
1606748700000|2020-11-30 15:05:00|4775.26|4775.26|4783.15|4783.15|4783.29|4783.29|4774.86|4774.86|0
1606749000000|2020-11-30 15:10:00|4782.46|4782.46|4780.31|4780.31|4782.46|4782.46|4778.23|4778.23|0
1606749300000|2020-11-30 15:15:00|4780.2|4780.2|4785.62|4785.62|4786.72|4786.72|4778.62|4778.62|0
1606749600000|2020-11-30 15:20:00|4784.93|4784.93|4791.9|4791.9|4791.9|4791.9|4784.8|4784.8|0
1606749900000|2020-11-30 15:25:00|4792.12|4792.12|4796.65|4796.65|4797.79|4797.79|4791.39|4791.39|0
1606750200000|2020-11-30 15:30:00|4796.53|4796.53|4798.53|4798.53|4804.98|4804.98|4796.31|4796.31|0
1606750500000|2020-11-30 15:35:00|4798.25|4798.25|4793.91|4793.91|4798.41|4798.41|4793.19|4793.19|0
1606750800000|2020-11-30 15:40:00|4793.77|4793.77|4794.54|4794.54|4796.39|4796.39|4791.51|4791.51|0
1606751100000|2020-11-30 15:45:00|4793.86|4793.86|4792.66|4792.66|4797.3|4797.3|4790.05|4790.05|0
1606751400000|2020-11-30 15:50:00|4791.97|4791.97|4781|4781|4792.83|4792.83|4781|4781|0
1606751700000|2020-11-30 15:55:00|4780.92|4780.92|4779.27|4779.27|4783.06|4783.06|4776.07|4776.07|0
1606752000000|2020-11-30 16:00:00|4779|4779|4785.51|4785.51|4788.75|4788.75|4779|4779|0
1606752300000|2020-11-30 16:05:00|4785.45|4785.45|4774.43|4774.43|4786.36|4786.36|4772.96|4772.96|0
1606752600000|2020-11-30 16:10:00|4775.12|4775.12|4770.63|4770.63|4775.58|4775.58|4770.63|4770.63|0
1606752900000|2020-11-30 16:15:00|4770.69|4770.69|4763.69|4763.69|4774|4774|4763.69|4763.69|0
1606753200000|2020-11-30 16:20:00|4764.38|4764.38|4772.07|4772.07|4773.35|4773.35|4764.38|4764.38|0
1606753500000|2020-11-30 16:25:00|4770.53|4770.53|4756.98|4756.98|4771.01|4771.01|4756.98|4756.98|0
1606810500000|2020-12-01 08:15:00|4735.21|4735.21|4744.08|4744.08|4745.46|4745.46|4731.8|4731.8|0
1606810800000|2020-12-01 08:20:00|4742.71|4742.71|4750.16|4750.16|4752.76|4752.76|4742.21|4742.21|0
1606811100000|2020-12-01 08:25:00|4748.94|4748.94|4741.05|4741.05|4750.76|4750.76|4740.65|4740.65|0
1606811400000|2020-12-01 08:30:00|4740.36|4740.36|4731.34|4731.34|4740.36|4740.36|4731.34|4731.34|0
1606811700000|2020-12-01 08:35:00|4732.02|4732.02|4745.9|4745.9|4745.9|4745.9|4730.81|4730.81|0
1606812000000|2020-12-01 08:40:00|4743.84|4743.84|4749.91|4749.91|4749.91|4749.91|4740.29|4740.29|0
1606812300000|2020-12-01 08:45:00|4751.28|4751.28|4740.29|4740.29|4752.6|4752.6|4740.29|4740.29|0
1606812600000|2020-12-01 08:50:00|4739.6|4739.6|4737.88|4737.88|4745.59|4745.59|4737.2|4737.2|0
1606812900000|2020-12-01 08:55:00|4737.71|4737.71|4742.02|4742.02|4742.65|4742.65|4735.45|4735.45|0
1606813200000|2020-12-01 09:00:00|4742.7|4742.7|4747.98|4747.98|4749.73|4749.73|4738.15|4738.15|0
1606813500000|2020-12-01 09:05:00|4748.67|4748.67|4738.54|4738.54|4749.79|4749.79|4737.91|4737.91|0
1606813800000|2020-12-01 09:10:00|4739.22|4739.22|4738.27|4738.27|4741.47|4741.47|4737.68|4737.68|0
1606814100000|2020-12-01 09:15:00|4738.33|4738.33|4742.02|4742.02|4742.02|4742.02|4738.33|4738.33|0
1606814400000|2020-12-01 09:20:00|4741.97|4741.97|4742.61|4742.61|4745.01|4745.01|4740.42|4740.42|0
1606814700000|2020-12-01 09:25:00|4742.21|4742.21|4739.98|4739.98|4744.81|4744.81|4739.98|4739.98|0
1606815000000|2020-12-01 09:30:00|4741.35|4741.35|4741.91|4741.91|4743.8|4743.8|4740.19|4740.19|0
1606815300000|2020-12-01 09:35:00|4742.18|4742.18|4747.55|4747.55|4747.55|4747.55|4741.87|4741.87|0
1606815600000|2020-12-01 09:40:00|4746.86|4746.86|4746.49|4746.49|4748.42|4748.42|4746.13|4746.13|0
1606815900000|2020-12-01 09:45:00|4746.37|4746.37|4760.12|4760.12|4760.12|4760.12|4746.37|4746.37|0
1606816200000|2020-12-01 09:50:00|4760.2|4760.2|4757.3|4757.3|4762.33|4762.33|4752.93|4752.93|0
1606816500000|2020-12-01 09:55:00|4757.38|4757.38|4758.63|4758.63|4761.88|4761.88|4756.43|4756.43|0
1606816800000|2020-12-01 10:00:00|4758.54|4758.54|4754.16|4754.16|4761.63|4761.63|4754.16|4754.16|0
1606817100000|2020-12-01 10:05:00|4754.49|4754.49|4753.61|4753.61|4756.03|4756.03|4751.48|4751.48|0
1606817400000|2020-12-01 10:10:00|4753.88|4753.88|4760.24|4760.24|4760.93|4760.93|4753.04|4753.04|0
1606817700000|2020-12-01 10:15:00|4760.93|4760.93|4766.52|4766.52|4766.52|4766.52|4760.24|4760.24|0
1606818000000|2020-12-01 10:20:00|4766.75|4766.75|4771.01|4771.01|4772.68|4772.68|4766.18|4766.18|0
1606818300000|2020-12-01 10:25:00|4771.25|4771.25|4768.51|4768.51|4771.48|4771.48|4764.97|4764.97|0
1606818600000|2020-12-01 10:30:00|4768.18|4768.18|4769.35|4769.35|4770.29|4770.29|4767.07|4767.07|0
1606818900000|2020-12-01 10:35:00|4769.52|4769.52|4763.17|4763.17|4771.12|4771.12|4763.17|4763.17|0
1606819200000|2020-12-01 10:40:00|4763.04|4763.04|4764.04|4764.04|4764.3|4764.3|4762.51|4762.51|0
1606819500000|2020-12-01 10:45:00|4764.73|4764.73|4771.59|4771.59|4771.82|4771.82|4764.62|4764.62|0
1606819800000|2020-12-01 10:50:00|4770.9|4770.9|4775.85|4775.85|4776.29|4776.29|4770.21|4770.21|0
1606820100000|2020-12-01 10:55:00|4775.96|4775.96|4776.92|4776.92|4776.92|4776.92|4773.54|4773.54|0
1606820400000|2020-12-01 11:00:00|4776.69|4776.69|4772.11|4772.11|4776.89|4776.89|4770.65|4770.65|0
1606820700000|2020-12-01 11:05:00|4772.03|4772.03|4769.93|4769.93|4772.3|4772.3|4768.63|4768.63|0
1606821000000|2020-12-01 11:10:00|4770.02|4770.02|4769.21|4769.21|4770.4|4770.4|4768.87|4768.87|0
1606821300000|2020-12-01 11:15:00|4768.53|4768.53|4772.4|4772.4|4772.46|4772.46|4768.53|4768.53|0
1606821600000|2020-12-01 11:20:00|4772.52|4772.52|4767.77|4767.77|4772.52|4772.52|4767.08|4767.08|0
1606821900000|2020-12-01 11:25:00|4768.54|4768.54|4770.04|4770.04|4770.94|4770.94|4768.46|4768.46|0
1606822200000|2020-12-01 11:30:00|4769.58|4769.58|4774.88|4774.88|4777.09|4777.09|4769.58|4769.58|0
1606822500000|2020-12-01 11:35:00|4774.65|4774.65|4775.88|4775.88|4777.23|4777.23|4774.59|4774.59|0
1606822800000|2020-12-01 11:40:00|4775.8|4775.8|4769.98|4769.98|4777.25|4777.25|4769.98|4769.98|0
1606823100000|2020-12-01 11:45:00|4769.74|4769.74|4773.2|4773.2|4773.57|4773.57|4768.83|4768.83|0
1606823400000|2020-12-01 11:50:00|4773.34|4773.34|4769.87|4769.87|4773.75|4773.75|4769.16|4769.16|0
1606823700000|2020-12-01 11:55:00|4769.82|4769.82|4765.41|4765.41|4769.82|4769.82|4764.64|4764.64|0
1606824000000|2020-12-01 12:00:00|4765.68|4765.68|4772.53|4772.53|4772.64|4772.64|4765.37|4765.37|0
1606824300000|2020-12-01 12:05:00|4772.26|4772.26|4771.54|4771.54|4773.28|4773.28|4771.54|4771.54|0
1606824600000|2020-12-01 12:10:00|4771.3|4771.3|4769.93|4769.93|4771.3|4771.3|4768.99|4768.99|0
1606824900000|2020-12-01 12:15:00|4769.25|4769.25|4765.16|4765.16|4771.42|4771.42|4765.16|4765.16|0
1606825200000|2020-12-01 12:20:00|4764.93|4764.93|4757.7|4757.7|4764.93|4764.93|4757.7|4757.7|0
1606825500000|2020-12-01 12:25:00|4757.79|4757.79|4744.86|4744.86|4757.79|4757.79|4744.81|4744.81|0
1606825800000|2020-12-01 12:30:00|4744.7|4744.7|4758.35|4758.35|4758.35|4758.35|4744.7|4744.7|0
1606826100000|2020-12-01 12:35:00|4758.29|4758.29|4763.92|4763.92|4763.92|4763.92|4756.45|4756.45|0
1606826400000|2020-12-01 12:40:00|4764.19|4764.19|4764.67|4764.67|4766.35|4766.35|4762.78|4762.78|0
1606826700000|2020-12-01 12:45:00|4764.83|4764.83|4763.5|4763.5|4767.41|4767.41|4761.63|4761.63|0
1606827000000|2020-12-01 12:50:00|4763.73|4763.73|4760.22|4760.22|4764.57|4764.57|4757.43|4757.43|0
1606827300000|2020-12-01 12:55:00|4760.91|4760.91|4760.71|4760.71|4763.5|4763.5|4759.15|4759.15|0
1606827600000|2020-12-01 13:00:00|4760.84|4760.84|4763.65|4763.65|4766.77|4766.77|4760.84|4760.84|0
1606827900000|2020-12-01 13:05:00|4762.96|4762.96|4760.33|4760.33|4764.28|4764.28|4759.96|4759.96|0
1606828200000|2020-12-01 13:10:00|4760.44|4760.44|4751.51|4751.51|4760.44|4760.44|4750.9|4750.9|0
1606828500000|2020-12-01 13:15:00|4751.77|4751.77|4754.3|4754.3|4754.59|4754.59|4751.77|4751.77|0
1606828800000|2020-12-01 13:20:00|4754.54|4754.54|4751.47|4751.47|4754.78|4754.78|4750.95|4750.95|0
1606829100000|2020-12-01 13:25:00|4750.78|4750.78|4751|4751|4751.5|4751.5|4747.78|4747.78|0
1606829400000|2020-12-01 13:30:00|4750.87|4750.87|4755.17|4755.17|4756.04|4756.04|4750.87|4750.87|0
1606829700000|2020-12-01 13:35:00|4755.45|4755.45|4746.39|4746.39|4755.45|4755.45|4746.39|4746.39|0
1606830000000|2020-12-01 13:40:00|4746.23|4746.23|4753.75|4753.75|4754.84|4754.84|4744.81|4744.81|0
1606830300000|2020-12-01 13:45:00|4753.98|4753.98|4753.21|4753.21|4756.98|4756.98|4753.21|4753.21|0
1606830600000|2020-12-01 13:50:00|4752.52|4752.52|4752.55|4752.55|4755.81|4755.81|4752.25|4752.25|0
1606830900000|2020-12-01 13:55:00|4752.72|4752.72|4756.28|4756.28|4756.6|4756.6|4752.72|4752.72|0
1606831200000|2020-12-01 14:00:00|4756.15|4756.15|4755.77|4755.77|4756.46|4756.46|4753.18|4753.18|0
1606831500000|2020-12-01 14:05:00|4755.09|4755.09|4749.91|4749.91|4756.86|4756.86|4749.08|4749.08|0
1606831800000|2020-12-01 14:10:00|4749.23|4749.23|4746.84|4746.84|4749.63|4749.63|4746.76|4746.76|0
1606832100000|2020-12-01 14:15:00|4747.11|4747.11|4744.45|4744.45|4747.61|4747.61|4743.75|4743.75|0
1606832400000|2020-12-01 14:20:00|4744.12|4744.12|4741.21|4741.21|4746.65|4746.65|4741.21|4741.21|0
1606832700000|2020-12-01 14:25:00|4741.04|4741.04|4736.28|4736.28|4743.53|4743.53|4736.28|4736.28|0
1606833000000|2020-12-01 14:30:00|4737.66|4737.66|4743.18|4743.18|4745.41|4745.41|4736.49|4736.49|0
1606833300000|2020-12-01 14:35:00|4742.49|4742.49|4739.33|4739.33|4747.02|4747.02|4739.24|4739.24|0
1606833600000|2020-12-01 14:40:00|4739.45|4739.45|4743|4743|4743.94|4743.94|4738.61|4738.61|0
1606833900000|2020-12-01 14:45:00|4742.77|4742.77|4747.5|4747.5|4751.29|4751.29|4742.77|4742.77|0
1606834200000|2020-12-01 14:50:00|4747.58|4747.58|4747.82|4747.82|4755.51|4755.51|4747.58|4747.58|0
1606834500000|2020-12-01 14:55:00|4747.96|4747.96|4751.77|4751.77|4754.25|4754.25|4747.96|4747.96|0
1606834800000|2020-12-01 15:00:00|4754.52|4754.52|4753.65|4753.65|4756.8|4756.8|4751.29|4751.29|0
1606835100000|2020-12-01 15:05:00|4752.97|4752.97|4761.34|4761.34|4761.34|4761.34|4750.2|4750.2|0
1606835400000|2020-12-01 15:10:00|4760.65|4760.65|4761.43|4761.43|4761.65|4761.65|4756.61|4756.61|0
1606835700000|2020-12-01 15:15:00|4761.2|4761.2|4754.59|4754.59|4761.2|4761.2|4752.78|4752.78|0
1606836000000|2020-12-01 15:20:00|4754.82|4754.82|4750.95|4750.95|4754.82|4754.82|4748.93|4748.93|0
1606836300000|2020-12-01 15:25:00|4751.64|4751.64|4753.04|4753.04|4753.96|4753.96|4750.53|4750.53|0
1606836600000|2020-12-01 15:30:00|4752.35|4752.35|4756.91|4756.91|4758.5|4758.5|4752.18|4752.18|0
1606836900000|2020-12-01 15:35:00|4757.04|4757.04|4749.61|4749.61|4757.47|4757.47|4749.18|4749.18|0
1606837200000|2020-12-01 15:40:00|4751.67|4751.67|4756.15|4756.15|4756.15|4756.15|4751.67|4751.67|0
1606837500000|2020-12-01 15:45:00|4755.46|4755.46|4757.1|4757.1|4757.68|4757.68|4754.82|4754.82|0
1606837800000|2020-12-01 15:50:00|4756.94|4756.94|4759.68|4759.68|4760.88|4760.88|4756.94|4756.94|0
1606838100000|2020-12-01 15:55:00|4759.79|4759.79|4760.58|4760.58|4761.5|4761.5|4757.86|4757.86|0
1606838400000|2020-12-01 16:00:00|4760.71|4760.71|4760.42|4760.42|4762.97|4762.97|4758.75|4758.75|0
1606838700000|2020-12-01 16:05:00|4760.53|4760.53|4759.86|4759.86|4766.79|4766.79|4759.8|4759.8|0
1606839000000|2020-12-01 16:10:00|4758.48|4758.48|4758.47|4758.47|4760.86|4760.86|4755.68|4755.68|0
1606839300000|2020-12-01 16:15:00|4758.26|4758.26|4759.88|4759.88|4761.56|4761.56|4757.55|4757.55|0
1606839600000|2020-12-01 16:20:00|4760.34|4760.34|4764.94|4764.94|4766.25|4766.25|4760.15|4760.15|0
1606839900000|2020-12-01 16:25:00|4765|4765|4765.58|4765.58|4766.39|4766.39|4762.75|4762.75|0
1606896900000|2020-12-02 08:15:00|4781|4781|4796.34|4796.34|4797.56|4797.56|4779.5|4779.5|0
1606897200000|2020-12-02 08:20:00|4795.65|4795.65|4793.97|4793.97|4798.73|4798.73|4793.83|4793.83|0
1606897500000|2020-12-02 08:25:00|4793.73|4793.73|4792.37|4792.37|4798.3|4798.3|4789.02|4789.02|0
1606897800000|2020-12-02 08:30:00|4792.6|4792.6|4795.74|4795.74|4797.8|4797.8|4792.6|4792.6|0
1606898100000|2020-12-02 08:35:00|4796|4796|4795.7|4795.7|4798.97|4798.97|4790.76|4790.76|0
1606898400000|2020-12-02 08:40:00|4794.33|4794.33|4787.32|4787.32|4794.33|4794.33|4787.09|4787.09|0
1606898700000|2020-12-02 08:45:00|4787.49|4787.49|4794.87|4794.87|4794.87|4794.87|4785.92|4785.92|0
1606899000000|2020-12-02 08:50:00|4794.79|4794.79|4793|4793|4797.35|4797.35|4791.95|4791.95|0
1606899300000|2020-12-02 08:55:00|4793.69|4793.69|4795.1|4795.1|4795.87|4795.87|4792.18|4792.18|0
1606899600000|2020-12-02 09:00:00|4795.26|4795.26|4792.93|4792.93|4797.43|4797.43|4792.83|4792.83|0
1606899900000|2020-12-02 09:05:00|4793.09|4793.09|4790.56|4790.56|4796.3|4796.3|4790.56|4790.56|0
1606900200000|2020-12-02 09:10:00|4790.4|4790.4|4786.57|4786.57|4794.9|4794.9|4786.57|4786.57|0
1606900500000|2020-12-02 09:15:00|4786.4|4786.4|4792.14|4792.14|4792.14|4792.14|4784.44|4784.44|0
1606900800000|2020-12-02 09:20:00|4792.25|4792.25|4792.46|4792.46|4792.65|4792.65|4790.54|4790.54|0
1606901100000|2020-12-02 09:25:00|4793.15|4793.15|4792.09|4792.09|4794.44|4794.44|4790.28|4790.28|0
1606901400000|2020-12-02 09:30:00|4792.18|4792.18|4793.23|4793.23|4794.61|4794.61|4792.18|4792.18|0
1606901700000|2020-12-02 09:35:00|4792.96|4792.96|4793.79|4793.79|4795.29|4795.29|4791.81|4791.81|0
1606902000000|2020-12-02 09:40:00|4793.52|4793.52|4795.1|4795.1|4795.52|4795.52|4793.27|4793.27|0
1606902300000|2020-12-02 09:45:00|4796.47|4796.47|4800.12|4800.12|4802.6|4802.6|4796|4796|0
1606902600000|2020-12-02 09:50:00|4799.99|4799.99|4795.12|4795.12|4799.99|4799.99|4794.43|4794.43|0
1606902900000|2020-12-02 09:55:00|4795.2|4795.2|4798.06|4798.06|4798.41|4798.41|4795.15|4795.15|0
1606903200000|2020-12-02 10:00:00|4798.14|4798.14|4796.07|4796.07|4801.3|4801.3|4796.07|4796.07|0
1606903500000|2020-12-02 10:05:00|4796.24|4796.24|4793.97|4793.97|4796.24|4796.24|4792.98|4792.98|0
1606903800000|2020-12-02 10:10:00|4793.28|4793.28|4794.04|4794.04|4794.22|4794.22|4792.83|4792.83|0
1606904100000|2020-12-02 10:15:00|4794.73|4794.73|4795.88|4795.88|4797.69|4797.69|4794.21|4794.21|0
1606904400000|2020-12-02 10:20:00|4795.72|4795.72|4799.89|4799.89|4799.89|4799.89|4794.42|4794.42|0
1606904700000|2020-12-02 10:25:00|4801.26|4801.26|4801.97|4801.97|4803.04|4803.04|4801.26|4801.26|0
1606905000000|2020-12-02 10:30:00|4802.2|4802.2|4800.83|4800.83|4802.83|4802.83|4800.3|4800.3|0
1606905300000|2020-12-02 10:35:00|4801.51|4801.51|4803.56|4803.56|4805.58|4805.58|4801.46|4801.46|0
1606905600000|2020-12-02 10:40:00|4802.87|4802.87|4799.88|4799.88|4802.87|4802.87|4799.39|4799.39|0
1606905900000|2020-12-02 10:45:00|4800.02|4800.02|4805.48|4805.48|4806.66|4806.66|4799.96|4799.96|0
1606906200000|2020-12-02 10:50:00|4805.62|4805.62|4809.98|4809.98|4809.98|4809.98|4805.48|4805.48|0
1606906500000|2020-12-02 10:55:00|4810.25|4810.25|4805.15|4805.15|4810.42|4810.42|4805.15|4805.15|0
1606906800000|2020-12-02 11:00:00|4805.84|4805.84|4805.83|4805.83|4807.03|4807.03|4804.89|4804.89|0
1606907100000|2020-12-02 11:05:00|4805.97|4805.97|4803.95|4803.95|4806.17|4806.17|4803.26|4803.26|0
1606907400000|2020-12-02 11:10:00|4804.42|4804.42|4803.29|4803.29|4805.05|4805.05|4801.85|4801.85|0
1606907700000|2020-12-02 11:15:00|4803.16|4803.16|4800.35|4800.35|4803.16|4803.16|4799.19|4799.19|0
1606908000000|2020-12-02 11:20:00|4800.6|4800.6|4801.07|4801.07|4802.71|4802.71|4800.38|4800.38|0
1606908300000|2020-12-02 11:25:00|4801.76|4801.76|4800.83|4800.83|4803.11|4803.11|4800.67|4800.67|0
1606908600000|2020-12-02 11:30:00|4800.67|4800.67|4803.28|4803.28|4804.72|4804.72|4800.53|4800.53|0
1606908900000|2020-12-02 11:35:00|4803.22|4803.22|4805.26|4805.26|4806.2|4806.2|4802.99|4802.99|0
1606909200000|2020-12-02 11:40:00|4805.18|4805.18|4806.33|4806.33|4808.63|4808.63|4805.18|4805.18|0
1606909500000|2020-12-02 11:45:00|4805.65|4805.65|4805.89|4805.89|4808.98|4808.98|4804.87|4804.87|0
1606909800000|2020-12-02 11:50:00|4805.64|4805.64|4807.83|4807.83|4807.91|4807.91|4803.48|4803.48|0
1606910100000|2020-12-02 11:55:00|4808.07|4808.07|4812.26|4812.26|4812.26|4812.26|4807.93|4807.93|0
1606910400000|2020-12-02 12:00:00|4812.5|4812.5|4816.25|4816.25|4816.88|4816.88|4812.36|4812.36|0
1606910700000|2020-12-02 12:05:00|4816.31|4816.31|4819.34|4819.34|4819.48|4819.48|4815.59|4815.59|0
1606911000000|2020-12-02 12:10:00|4819.58|4819.58|4822.37|4822.37|4822.45|4822.45|4819.34|4819.34|0
1606911300000|2020-12-02 12:15:00|4823.74|4823.74|4831.72|4831.72|4834.26|4834.26|4823.74|4823.74|0
1606911600000|2020-12-02 12:20:00|4831.45|4831.45|4827.23|4827.23|4831.45|4831.45|4827.23|4827.23|0
1606911900000|2020-12-02 12:25:00|4827.46|4827.46|4825.11|4825.11|4829.33|4829.33|4824.38|4824.38|0
1606912200000|2020-12-02 12:30:00|4825.19|4825.19|4823.38|4823.38|4825.19|4825.19|4822.64|4822.64|0
1606912500000|2020-12-02 12:35:00|4823.44|4823.44|4819.71|4819.71|4823.44|4823.44|4816.95|4816.95|0
1606912800000|2020-12-02 12:40:00|4819.18|4819.18|4811.7|4811.7|4819.86|4819.86|4811.7|4811.7|0
1606913100000|2020-12-02 12:45:00|4811.79|4811.79|4807.91|4807.91|4812.33|4812.33|4807.45|4807.45|0
1606913400000|2020-12-02 12:50:00|4807.75|4807.75|4809.56|4809.56|4810.3|4810.3|4807.48|4807.48|0
1606913700000|2020-12-02 12:55:00|4809.4|4809.4|4806.47|4806.47|4809.4|4809.4|4805.79|4805.79|0
1606914000000|2020-12-02 13:00:00|4806.61|4806.61|4808.35|4808.35|4808.35|4808.35|4805.73|4805.73|0
1606914300000|2020-12-02 13:05:00|4808.51|4808.51|4799.71|4799.71|4809.07|4809.07|4799.53|4799.53|0
1606914600000|2020-12-02 13:10:00|4799.82|4799.82|4800.98|4800.98|4802.33|4802.33|4799.1|4799.1|0
1606914900000|2020-12-02 13:15:00|4801.14|4801.14|4798.83|4798.83|4801.49|4801.49|4798.37|4798.37|0
1606915200000|2020-12-02 13:20:00|4798.66|4798.66|4795.55|4795.55|4799.38|4799.38|4793.4|4793.4|0
1606915500000|2020-12-02 13:25:00|4795.29|4795.29|4797.16|4797.16|4798.31|4798.31|4793.82|4793.82|0
1606915800000|2020-12-02 13:30:00|4797.84|4797.84|4803.05|4803.05|4803.71|4803.71|4797.84|4797.84|0
1606916100000|2020-12-02 13:35:00|4802.97|4802.97|4804.52|4804.52|4806.16|4806.16|4802.97|4802.97|0
1606916400000|2020-12-02 13:40:00|4805.21|4805.21|4804.54|4804.54|4805.85|4805.85|4803.31|4803.31|0
1606916700000|2020-12-02 13:45:00|4804.25|4804.25|4806.09|4806.09|4809.32|4809.32|4803.56|4803.56|0
1606917000000|2020-12-02 13:50:00|4805.4|4805.4|4805.52|4805.52|4807.43|4807.43|4804.36|4804.36|0
1606917300000|2020-12-02 13:55:00|4805.44|4805.44|4798.64|4798.64|4805.44|4805.44|4798.64|4798.64|0
1606917600000|2020-12-02 14:00:00|4798.55|4798.55|4806.36|4806.36|4807.05|4807.05|4798.55|4798.55|0
1606917900000|2020-12-02 14:05:00|4806.42|4806.42|4804.67|4804.67|4806.42|4806.42|4802.03|4802.03|0
1606918200000|2020-12-02 14:10:00|4804.53|4804.53|4818.26|4818.26|4818.26|4818.26|4804.53|4804.53|0
1606918500000|2020-12-02 14:15:00|4818.48|4818.48|4821.26|4821.26|4821.26|4821.26|4817.26|4817.26|0
1606918800000|2020-12-02 14:20:00|4821.52|4821.52|4811.42|4811.42|4822.53|4822.53|4811.36|4811.36|0
1606919100000|2020-12-02 14:25:00|4811.47|4811.47|4819.56|4819.56|4820.78|4820.78|4811.47|4811.47|0
1606919400000|2020-12-02 14:30:00|4818.87|4818.87|4814.77|4814.77|4821.54|4821.54|4812.57|4812.57|0
1606919700000|2020-12-02 14:35:00|4815.01|4815.01|4820.02|4820.02|4824.67|4824.67|4815.01|4815.01|0
1606920000000|2020-12-02 14:40:00|4820.08|4820.08|4814.16|4814.16|4820.08|4820.08|4814.16|4814.16|0
1606920300000|2020-12-02 14:45:00|4814.05|4814.05|4802.66|4802.66|4814.92|4814.92|4801.72|4801.72|0
1606920600000|2020-12-02 14:50:00|4802.72|4802.72|4810.46|4810.46|4810.95|4810.95|4802.72|4802.72|0
1606920900000|2020-12-02 14:55:00|4810.58|4810.58|4810.63|4810.63|4813.95|4813.95|4810.04|4810.04|0
1606921200000|2020-12-02 15:00:00|4810.4|4810.4|4800.67|4800.67|4811.22|4811.22|4800.67|4800.67|0
1606921500000|2020-12-02 15:05:00|4799.99|4799.99|4796.39|4796.39|4800.04|4800.04|4794.56|4794.56|0
1606921800000|2020-12-02 15:10:00|4796.25|4796.25|4798.37|4798.37|4799.4|4799.4|4794.45|4794.45|0
1606922100000|2020-12-02 15:15:00|4797.68|4797.68|4800.97|4800.97|4803.78|4803.78|4797.55|4797.55|0
1606922400000|2020-12-02 15:20:00|4800.28|4800.28|4792.41|4792.41|4800.28|4800.28|4791.72|4791.72|0
1606922700000|2020-12-02 15:25:00|4792.54|4792.54|4796.87|4796.87|4796.87|4796.87|4791.6|4791.6|0
1606923000000|2020-12-02 15:30:00|4796.93|4796.93|4794.97|4794.97|4799.15|4799.15|4794.97|4794.97|0
1606923300000|2020-12-02 15:35:00|4794.86|4794.86|4799.62|4799.62|4800.31|4800.31|4793.23|4793.23|0
1606923600000|2020-12-02 15:40:00|4798.08|4798.08|4803.79|4803.79|4805.08|4805.08|4797.87|4797.87|0
1606923900000|2020-12-02 15:45:00|4803.11|4803.11|4803.82|4803.82|4805.32|4805.32|4801.67|4801.67|0
1606924200000|2020-12-02 15:50:00|4803.87|4803.87|4806.35|4806.35|4808.4|4808.4|4803.45|4803.45|0
1606924500000|2020-12-02 15:55:00|4806.11|4806.11|4804.58|4804.58|4806.11|4806.11|4803.11|4803.11|0
1606924800000|2020-12-02 16:00:00|4804.18|4804.18|4801.5|4801.5|4804.18|4804.18|4801.5|4801.5|0
1606925100000|2020-12-02 16:05:00|4801.73|4801.73|4803.16|4803.16|4804.25|4804.25|4801.1|4801.1|0
1606925400000|2020-12-02 16:10:00|4803.85|4803.85|4805.14|4805.14|4809.75|4809.75|4802.68|4802.68|0
1606925700000|2020-12-02 16:15:00|4805.26|4805.26|4808.59|4808.59|4808.59|4808.59|4805.06|4805.06|0
1606926000000|2020-12-02 16:20:00|4809.28|4809.28|4811.32|4811.32|4813.95|4813.95|4808.2|4808.2|0
1606926300000|2020-12-02 16:25:00|4811.46|4811.46|4810.15|4810.15|4817.16|4817.16|4810.15|4810.15|0
1606983300000|2020-12-03 08:15:00|4827.46|4827.46|4825.16|4825.16|4827.69|4827.69|4819.79|4819.79|0
1606983600000|2020-12-03 08:20:00|4825.73|4825.73|4823.53|4823.53|4826.55|4826.55|4820.41|4820.41|0
1606983900000|2020-12-03 08:25:00|4822.84|4822.84|4823.35|4823.35|4828.76|4828.76|4818.61|4818.61|0
1606984200000|2020-12-03 08:30:00|4822.66|4822.66|4813.75|4813.75|4823.64|4823.64|4813.08|4813.08|0
1606984500000|2020-12-03 08:35:00|4813.52|4813.52|4817.73|4817.73|4817.73|4817.73|4811.54|4811.54|0
1606984800000|2020-12-03 08:40:00|4817.79|4817.79|4811.43|4811.43|4818.93|4818.93|4809.41|4809.41|0
1606985100000|2020-12-03 08:45:00|4811.7|4811.7|4814.06|4814.06|4815.95|4815.95|4811.05|4811.05|0
1606985400000|2020-12-03 08:50:00|4814.39|4814.39|4812.51|4812.51|4816.03|4816.03|4811.48|4811.48|0
1606985700000|2020-12-03 08:55:00|4813.17|4813.17|4814.24|4814.24|4815.2|4815.2|4812.83|4812.83|0
1606986000000|2020-12-03 09:00:00|4813.77|4813.77|4809.94|4809.94|4814.98|4814.98|4809.25|4809.25|0
1606986300000|2020-12-03 09:05:00|4810.05|4810.05|4805.46|4805.46|4811.05|4811.05|4805.46|4805.46|0
1606986600000|2020-12-03 09:10:00|4804.77|4804.77|4801.34|4801.34|4804.77|4804.77|4801.34|4801.34|0
1606986900000|2020-12-03 09:15:00|4801.57|4801.57|4804.91|4804.91|4804.91|4804.91|4798.11|4798.11|0
1606987200000|2020-12-03 09:20:00|4804.96|4804.96|4799.01|4799.01|4804.96|4804.96|4799.01|4799.01|0
1606987500000|2020-12-03 09:25:00|4799.4|4799.4|4798.28|4798.28|4800.03|4800.03|4797.26|4797.26|0
1606987800000|2020-12-03 09:30:00|4797.87|4797.87|4798.11|4798.11|4798.74|4798.74|4796.65|4796.65|0
1606988100000|2020-12-03 09:35:00|4796.84|4796.84|4791.99|4791.99|4796.92|4796.92|4791.99|4791.99|0
1606988400000|2020-12-03 09:40:00|4791.3|4791.3|4790.16|4790.16|4792.82|4792.82|4790.01|4790.01|0
1606988700000|2020-12-03 09:45:00|4790.22|4790.22|4787.61|4787.61|4791.08|4791.08|4787.61|4787.61|0
1606989000000|2020-12-03 09:50:00|4787.28|4787.28|4787.47|4787.47|4790.09|4790.09|4785.86|4785.86|0
1606989300000|2020-12-03 09:55:00|4786.09|4786.09|4783.57|4783.57|4787.94|4787.94|4782.8|4782.8|0
1606989600000|2020-12-03 10:00:00|4783.65|4783.65|4782.3|4782.3|4784.42|4784.42|4778.53|4778.53|0
1606989900000|2020-12-03 10:05:00|4782.53|4782.53|4780.87|4780.87|4785.54|4785.54|4780.2|4780.2|0
1606990200000|2020-12-03 10:10:00|4780.62|4780.62|4780.25|4780.25|4782.41|4782.41|4780.14|4780.14|0
1606990500000|2020-12-03 10:15:00|4780.42|4780.42|4780.97|4780.97|4781.77|4781.77|4779.58|4779.58|0
1606990800000|2020-12-03 10:20:00|4780.74|4780.74|4778.85|4778.85|4781.92|4781.92|4778.61|4778.61|0
1606991100000|2020-12-03 10:25:00|4778.6|4778.6|4780.96|4780.96|4781.13|4781.13|4777.7|4777.7|0
1606991400000|2020-12-03 10:30:00|4780.88|4780.88|4786.53|4786.53|4786.58|4786.58|4780.19|4780.19|0
1606991700000|2020-12-03 10:35:00|4786.41|4786.41|4783.95|4783.95|4786.5|4786.5|4782.66|4782.66|0
1606992000000|2020-12-03 10:40:00|4784.42|4784.42|4783.56|4783.56|4785.11|4785.11|4783.56|4783.56|0
1606992300000|2020-12-03 10:45:00|4782.99|4782.99|4786.66|4786.66|4786.66|4786.66|4782.99|4782.99|0
1606992600000|2020-12-03 10:50:00|4786.99|4786.99|4787.16|4787.16|4789.69|4789.69|4786.55|4786.55|0
1606992900000|2020-12-03 10:55:00|4787.28|4787.28|4788.51|4788.51|4788.51|4788.51|4785.45|4785.45|0
1606993200000|2020-12-03 11:00:00|4788.75|4788.75|4787.86|4787.86|4790.81|4790.81|4787.86|4787.86|0
1606993500000|2020-12-03 11:05:00|4787.92|4787.92|4786.1|4786.1|4788.09|4788.09|4786.1|4786.1|0
1606993800000|2020-12-03 11:10:00|4785.98|4785.98|4786.56|4786.56|4789.94|4789.94|4784.99|4784.99|0
1606994100000|2020-12-03 11:15:00|4786.44|4786.44|4783.41|4783.41|4787.13|4787.13|4783.27|4783.27|0
1606994400000|2020-12-03 11:20:00|4783.28|4783.28|4784.6|4784.6|4784.88|4784.88|4782.63|4782.63|0
1606994700000|2020-12-03 11:25:00|4784.73|4784.73|4787.96|4787.96|4788.66|4788.66|4784.73|4784.73|0
1606995000000|2020-12-03 11:30:00|4788.19|4788.19|4791.62|4791.62|4791.62|4791.62|4788.19|4788.19|0
1606995300000|2020-12-03 11:35:00|4792.31|4792.31|4794.47|4794.47|4795.99|4795.99|4792.31|4792.31|0
1606995600000|2020-12-03 11:40:00|4794.7|4794.7|4801.6|4801.6|4801.6|4801.6|4794.58|4794.58|0
1606995900000|2020-12-03 11:45:00|4801.93|4801.93|4798.3|4798.3|4802.76|4802.76|4798.3|4798.3|0
1606996200000|2020-12-03 11:50:00|4798.22|4798.22|4796.01|4796.01|4799.04|4799.04|4796.01|4796.01|0
1606996500000|2020-12-03 11:55:00|4795.77|4795.77|4800.69|4800.69|4800.69|4800.69|4795.49|4795.49|0
1606996800000|2020-12-03 12:00:00|4801.38|4801.38|4803.32|4803.32|4804.42|4804.42|4800.69|4800.69|0
1606997100000|2020-12-03 12:05:00|4803.18|4803.18|4800.82|4800.82|4803.51|4803.51|4799.72|4799.72|0
1606997400000|2020-12-03 12:10:00|4800.9|4800.9|4800.76|4800.76|4803.48|4803.48|4800.05|4800.05|0
1606997700000|2020-12-03 12:15:00|4800.84|4800.84|4802.2|4802.2|4802.81|4802.81|4798.5|4798.5|0
1606998000000|2020-12-03 12:20:00|4802.44|4802.44|4803.27|4803.27|4805.73|4805.73|4802.44|4802.44|0
1606998300000|2020-12-03 12:25:00|4803.04|4803.04|4804.4|4804.4|4805.15|4805.15|4803.04|4803.04|0
1606998600000|2020-12-03 12:30:00|4804.82|4804.82|4809.01|4809.01|4809.01|4809.01|4804.65|4804.65|0
1606998900000|2020-12-03 12:35:00|4808.87|4808.87|4807.9|4807.9|4808.87|4808.87|4805.22|4805.22|0
1606999200000|2020-12-03 12:40:00|4807.82|4807.82|4812.33|4812.33|4812.66|4812.66|4807.82|4807.82|0
1606999500000|2020-12-03 12:45:00|4812.16|4812.16|4819.22|4819.22|4819.22|4819.22|4812.16|4812.16|0
1606999800000|2020-12-03 12:50:00|4819.36|4819.36|4818.65|4818.65|4819.75|4819.75|4818.55|4818.55|0
1607000100000|2020-12-03 12:55:00|4818.74|4818.74|4820.43|4820.43|4820.43|4820.43|4815.65|4815.65|0
1607000400000|2020-12-03 13:00:00|4820.54|4820.54|4816.42|4816.42|4820.66|4820.66|4815.65|4815.65|0
1607000700000|2020-12-03 13:05:00|4816.3|4816.3|4816.29|4816.29|4816.61|4816.61|4814.87|4814.87|0
1607001000000|2020-12-03 13:10:00|4816.16|4816.16|4820.33|4820.33|4820.96|4820.96|4816.02|4816.02|0
1607001300000|2020-12-03 13:15:00|4820.05|4820.05|4811.9|4811.9|4820.23|4820.23|4811.21|4811.21|0
1607001600000|2020-12-03 13:20:00|4812.59|4812.59|4816.46|4816.46|4816.46|4816.46|4812.45|4812.45|0
1607001900000|2020-12-03 13:25:00|4816.69|4816.69|4814.19|4814.19|4817.24|4817.24|4813.06|4813.06|0
1607002200000|2020-12-03 13:30:00|4814.3|4814.3|4811.48|4811.48|4814.3|4814.3|4810.37|4810.37|0
1607002500000|2020-12-03 13:35:00|4810.75|4810.75|4801.98|4801.98|4810.75|4810.75|4801.98|4801.98|0
1607002800000|2020-12-03 13:40:00|4801.71|4801.71|4801.95|4801.95|4803.6|4803.6|4800.11|4800.11|0
1607003100000|2020-12-03 13:45:00|4801.55|4801.55|4797.73|4797.73|4801.58|4801.58|4797.73|4797.73|0
1607003400000|2020-12-03 13:50:00|4797.78|4797.78|4798.82|4798.82|4799.97|4799.97|4797.61|4797.61|0
1607003700000|2020-12-03 13:55:00|4798.9|4798.9|4805.77|4805.77|4805.77|4805.77|4798.82|4798.82|0
1607004000000|2020-12-03 14:00:00|4805.83|4805.83|4803.27|4803.27|4806.64|4806.64|4802.46|4802.46|0
1607004300000|2020-12-03 14:05:00|4803.18|4803.18|4803.3|4803.3|4803.7|4803.7|4799.33|4799.33|0
1607004600000|2020-12-03 14:10:00|4803.42|4803.42|4800.67|4800.67|4803.73|4803.73|4799.76|4799.76|0
1607004900000|2020-12-03 14:15:00|4800.44|4800.44|4799.01|4799.01|4800.44|4800.44|4794.62|4794.62|0
1607005200000|2020-12-03 14:20:00|4799.07|4799.07|4796.15|4796.15|4799.86|4799.86|4794.6|4794.6|0
1607005500000|2020-12-03 14:25:00|4796.09|4796.09|4794.45|4794.45|4797.48|4797.48|4793.22|4793.22|0
1607005800000|2020-12-03 14:30:00|4794.32|4794.32|4794.31|4794.31|4795.69|4795.69|4789.41|4789.41|0
1607006100000|2020-12-03 14:35:00|4794.15|4794.15|4786.07|4786.07|4794.55|4794.55|4785.71|4785.71|0
1607006400000|2020-12-03 14:40:00|4785.84|4785.84|4786.56|4786.56|4788.12|4788.12|4783.13|4783.13|0
1607006700000|2020-12-03 14:45:00|4786.7|4786.7|4790.4|4790.4|4791.6|4791.6|4783.55|4783.55|0
1607007000000|2020-12-03 14:50:00|4790.64|4790.64|4789.64|4789.64|4790.75|4790.75|4785.36|4785.36|0
1607007300000|2020-12-03 14:55:00|4789.81|4789.81|4792.78|4792.78|4793.34|4793.34|4786.79|4786.79|0
1607007600000|2020-12-03 15:00:00|4793.18|4793.18|4797.44|4797.44|4801.11|4801.11|4793.18|4793.18|0
1607007900000|2020-12-03 15:05:00|4798.13|4798.13|4798.77|4798.77|4800.47|4800.47|4794.11|4794.11|0
1607008200000|2020-12-03 15:10:00|4799|4799|4798.02|4798.02|4803.25|4803.25|4797.15|4797.15|0
1607008500000|2020-12-03 15:15:00|4797.96|4797.96|4797.83|4797.83|4798.84|4798.84|4794.6|4794.6|0
1607008800000|2020-12-03 15:20:00|4798.33|4798.33|4805.4|4805.4|4805.4|4805.4|4798.33|4798.33|0
1607009100000|2020-12-03 15:25:00|4804.71|4804.71|4804.71|4804.71|4810.52|4810.52|4804.71|4804.71|0
1607009400000|2020-12-03 15:30:00|4804.54|4804.54|4806.25|4806.25|4807|4807|4804.07|4804.07|0
1607009700000|2020-12-03 15:35:00|4806.08|4806.08|4809.63|4809.63|4809.63|4809.63|4805.54|4805.54|0
1607010000000|2020-12-03 15:40:00|4809.49|4809.49|4807.42|4807.42|4810.18|4810.18|4804.07|4804.07|0
1607010300000|2020-12-03 15:45:00|4807.66|4807.66|4807.99|4807.99|4809.79|4809.79|4806.14|4806.14|0
1607010600000|2020-12-03 15:50:00|4807.87|4807.87|4806.84|4806.84|4808.02|4808.02|4805.6|4805.6|0
1607010900000|2020-12-03 15:55:00|4806.97|4806.97|4808.07|4808.07|4808.42|4808.42|4806.2|4806.2|0
1607011200000|2020-12-03 16:00:00|4808.19|4808.19|4806.95|4806.95|4809.56|4809.56|4805.36|4805.36|0
1607011500000|2020-12-03 16:05:00|4807.18|4807.18|4804.15|4804.15|4807.34|4807.34|4803.07|4803.07|0
1607011800000|2020-12-03 16:10:00|4804.69|4804.69|4806.68|4806.68|4807.37|4807.37|4801.6|4801.6|0
1607012100000|2020-12-03 16:15:00|4806.74|4806.74|4805.37|4805.37|4806.97|4806.97|4804.14|4804.14|0
1607012400000|2020-12-03 16:20:00|4805.49|4805.49|4804.88|4804.88|4807.9|4807.9|4804.38|4804.38|0
1607012700000|2020-12-03 16:25:00|4804.77|4804.77|4802.59|4802.59|4805.65|4805.65|4801.32|4801.32|0
1607069700000|2020-12-04 08:15:00|4806.75|4806.75|4802.93|4802.93|4808.76|4808.76|4802.24|4802.24|0
1607070000000|2020-12-04 08:20:00|4803.56|4803.56|4806.67|4806.67|4808.98|4808.98|4803.56|4803.56|0
1607070300000|2020-12-04 08:25:00|4807.01|4807.01|4808.96|4808.96|4809.12|4809.12|4804.99|4804.99|0
1607070600000|2020-12-04 08:30:00|4810.34|4810.34|4803.54|4803.54|4810.47|4810.47|4803.5|4803.5|0
1607070900000|2020-12-04 08:35:00|4803.71|4803.71|4800.74|4800.74|4805.19|4805.19|4798.77|4798.77|0
1607071200000|2020-12-04 08:40:00|4801.2|4801.2|4801.88|4801.88|4803.05|4803.05|4798.22|4798.22|0
1607071500000|2020-12-04 08:45:00|4801.61|4801.61|4792.05|4792.05|4801.61|4801.61|4792.05|4792.05|0
1607071800000|2020-12-04 08:50:00|4792.28|4792.28|4793.4|4793.4|4794.08|4794.08|4788.63|4788.63|0
1607072100000|2020-12-04 08:55:00|4793.31|4793.31|4792.5|4792.5|4796.12|4796.12|4790.65|4790.65|0
1607072400000|2020-12-04 09:00:00|4793.19|4793.19|4788.3|4788.3|4794.76|4794.76|4784.87|4784.87|0
1607072700000|2020-12-04 09:05:00|4788.07|4788.07|4786.99|4786.99|4788.32|4788.32|4783.6|4783.6|0
1607073000000|2020-12-04 09:10:00|4786.3|4786.3|4792.69|4792.69|4794.23|4794.23|4784.92|4784.92|0
1607073300000|2020-12-04 09:15:00|4792.77|4792.77|4793.29|4793.29|4795.96|4795.96|4791.54|4791.54|0
1607073600000|2020-12-04 09:20:00|4792.6|4792.6|4790.95|4790.95|4793.33|4793.33|4788.87|4788.87|0
1607073900000|2020-12-04 09:25:00|4791.64|4791.64|4792.63|4792.63|4792.97|4792.97|4789.94|4789.94|0
1607074200000|2020-12-04 09:30:00|4792.76|4792.76|4789.95|4789.95|4792.85|4792.85|4789.72|4789.72|0
1607074500000|2020-12-04 09:35:00|4790.22|4790.22|4789.23|4789.23|4791.7|4791.7|4789.23|4789.23|0
1607074800000|2020-12-04 09:40:00|4789.78|4789.78|4791.87|4791.87|4792.91|4792.91|4788.69|4788.69|0
1607075100000|2020-12-04 09:45:00|4792.1|4792.1|4795.11|4795.11|4796.48|4796.48|4789.92|4789.92|0
1607075400000|2020-12-04 09:50:00|4794.42|4794.42|4789.18|4789.18|4799.69|4799.69|4789.18|4789.18|0
1607075700000|2020-12-04 09:55:00|4788.7|4788.7|4780.78|4780.78|4789.27|4789.27|4780.44|4780.44|0
1607076000000|2020-12-04 10:00:00|4781.47|4781.47|4780.06|4780.06|4784.58|4784.58|4779.77|4779.77|0
1607076300000|2020-12-04 10:05:00|4781.43|4781.43|4775.29|4775.29|4781.56|4781.56|4773.05|4773.05|0
1607076600000|2020-12-04 10:10:00|4775.46|4775.46|4777.52|4777.52|4778.08|4778.08|4774.68|4774.68|0
1607076900000|2020-12-04 10:15:00|4777.66|4777.66|4776.48|4776.48|4778.44|4778.44|4774.97|4774.97|0
1607077200000|2020-12-04 10:20:00|4776.4|4776.4|4777.15|4777.15|4780.09|4780.09|4775.57|4775.57|0
1607077500000|2020-12-04 10:25:00|4777.52|4777.52|4780.1|4780.1|4780.57|4780.57|4777.44|4777.44|0
1607077800000|2020-12-04 10:30:00|4779.96|4779.96|4778.44|4778.44|4780.17|4780.17|4777.04|4777.04|0
1607078100000|2020-12-04 10:35:00|4778.35|4778.35|4775.86|4775.86|4778.35|4778.35|4774.86|4774.86|0
1607078400000|2020-12-04 10:40:00|4775.63|4775.63|4779.5|4779.5|4780.33|4780.33|4773.85|4773.85|0
1607078700000|2020-12-04 10:45:00|4778.81|4778.81|4777.53|4777.53|4780.03|4780.03|4777.34|4777.34|0
1607079000000|2020-12-04 10:50:00|4777.42|4777.42|4778.65|4778.65|4780.61|4780.61|4777.36|4777.36|0
1607079300000|2020-12-04 10:55:00|4778.74|4778.74|4780.33|4780.33|4781.36|4781.36|4778.62|4778.62|0
1607079600000|2020-12-04 11:00:00|4781.02|4781.02|4782.62|4782.62|4782.7|4782.7|4778.98|4778.98|0
1607079900000|2020-12-04 11:05:00|4782.37|4782.37|4783.93|4783.93|4784.62|4784.62|4782.37|4782.37|0
1607080200000|2020-12-04 11:10:00|4784.16|4784.16|4782.16|4782.16|4784.28|4784.28|4779.69|4779.69|0
1607080500000|2020-12-04 11:15:00|4781.66|4781.66|4781.03|4781.03|4781.72|4781.72|4779.94|4779.94|0
1607080800000|2020-12-04 11:20:00|4780.34|4780.34|4774.75|4774.75|4781.03|4781.03|4774.59|4774.59|0
1607081100000|2020-12-04 11:25:00|4775.44|4775.44|4775.16|4775.16|4777.26|4777.26|4774.39|4774.39|0
1607081400000|2020-12-04 11:30:00|4775.02|4775.02|4775.61|4775.61|4779.28|4779.28|4775.02|4775.02|0
1607081700000|2020-12-04 11:35:00|4775.45|4775.45|4773.06|4773.06|4778.27|4778.27|4771.28|4771.28|0
1607082000000|2020-12-04 11:40:00|4773.29|4773.29|4774.98|4774.98|4775.42|4775.42|4771.34|4771.34|0
1607082300000|2020-12-04 11:45:00|4775.1|4775.1|4781.1|4781.1|4781.78|4781.78|4775.1|4775.1|0
1607082600000|2020-12-04 11:50:00|4781.24|4781.24|4778.85|4778.85|4781.24|4781.24|4778.01|4778.01|0
1607082900000|2020-12-04 11:55:00|4778.72|4778.72|4784.03|4784.03|4784.14|4784.14|4778.72|4778.72|0
1607083200000|2020-12-04 12:00:00|4782.65|4782.65|4782.01|4782.01|4782.65|4782.65|4777.12|4777.12|0
1607083500000|2020-12-04 12:05:00|4782.29|4782.29|4782.51|4782.51|4784.07|4784.07|4782.29|4782.29|0
1607083800000|2020-12-04 12:10:00|4782.74|4782.74|4781.76|4781.76|4783.93|4783.93|4780.83|4780.83|0
1607084100000|2020-12-04 12:15:00|4781.84|4781.84|4783|4783|4784.1|4784.1|4781.48|4781.48|0
1607084400000|2020-12-04 12:20:00|4783.05|4783.05|4787.58|4787.58|4787.58|4787.58|4782.42|4782.42|0
1607084700000|2020-12-04 12:25:00|4787.45|4787.45|4789.6|4789.6|4789.65|4789.65|4786.55|4786.55|0
1607085000000|2020-12-04 12:30:00|4789.83|4789.83|4790.85|4790.85|4791.37|4791.37|4788.26|4788.26|0
1607085300000|2020-12-04 12:35:00|4791.14|4791.14|4795.09|4795.09|4795.09|4795.09|4791.09|4791.09|0
1607085600000|2020-12-04 12:40:00|4795.33|4795.33|4797.64|4797.64|4797.67|4797.67|4795.33|4795.33|0
1607085900000|2020-12-04 12:45:00|4797.58|4797.58|4798.23|4798.23|4798.92|4798.92|4796.44|4796.44|0
1607086200000|2020-12-04 12:50:00|4797.96|4797.96|4799.39|4799.39|4799.39|4799.39|4796.35|4796.35|0
1607086500000|2020-12-04 12:55:00|4799.48|4799.48|4799.54|4799.54|4801.22|4801.22|4798.16|4798.16|0
1607086800000|2020-12-04 13:00:00|4799.77|4799.77|4796.94|4796.94|4799.94|4799.94|4796.17|4796.17|0
1607087100000|2020-12-04 13:05:00|4796.76|4796.76|4795.23|4795.23|4796.89|4796.89|4795.17|4795.17|0
1607087400000|2020-12-04 13:10:00|4794.54|4794.54|4794.84|4794.84|4797.21|4797.21|4794.54|4794.54|0
1607087700000|2020-12-04 13:15:00|4794.16|4794.16|4796.02|4796.02|4797.63|4797.63|4793.93|4793.93|0
1607088000000|2020-12-04 13:20:00|4795.96|4795.96|4794.2|4794.2|4797.97|4797.97|4791.59|4791.59|0
1607088300000|2020-12-04 13:25:00|4793.51|4793.51|4794.63|4794.63|4795.05|4795.05|4792.34|4792.34|0
1607088600000|2020-12-04 13:30:00|4794.49|4794.49|4797.15|4797.15|4797.91|4797.91|4792.43|4792.43|0
1607088900000|2020-12-04 13:35:00|4797.04|4797.04|4789.59|4789.59|4797.04|4797.04|4788.66|4788.66|0
1607089200000|2020-12-04 13:40:00|4789.42|4789.42|4792.95|4792.95|4794.08|4794.08|4789.19|4789.19|0
1607089500000|2020-12-04 13:45:00|4792.68|4792.68|4788.8|4788.8|4793.62|4793.62|4788.63|4788.63|0
1607089800000|2020-12-04 13:50:00|4788.72|4788.72|4787.05|4787.05|4789.21|4789.21|4787.05|4787.05|0
1607090100000|2020-12-04 13:55:00|4786.37|4786.37|4779.7|4779.7|4786.53|4786.53|4779.7|4779.7|0
1607090400000|2020-12-04 14:00:00|4779.59|4779.59|4777.88|4777.88|4781.88|4781.88|4775.97|4775.97|0
1607090700000|2020-12-04 14:05:00|4777.19|4777.19|4778.02|4778.02|4778.55|4778.55|4775.53|4775.53|0
1607091000000|2020-12-04 14:10:00|4778.08|4778.08|4782.47|4782.47|4782.47|4782.47|4777.33|4777.33|0
1607091300000|2020-12-04 14:15:00|4783.16|4783.16|4783|4783|4784.94|4784.94|4781.52|4781.52|0
1607091600000|2020-12-04 14:20:00|4782.77|4782.77|4779.77|4779.77|4782.77|4782.77|4777.15|4777.15|0
1607091900000|2020-12-04 14:25:00|4779.08|4779.08|4774.52|4774.52|4779.91|4779.91|4772.64|4772.64|0
1607092200000|2020-12-04 14:30:00|4774.61|4774.61|4772.21|4772.21|4776.13|4776.13|4770.93|4770.93|0
1607092500000|2020-12-04 14:35:00|4772.09|4772.09|4774.57|4774.57|4775.07|4775.07|4770.99|4770.99|0
1607092800000|2020-12-04 14:40:00|4774.84|4774.84|4776.11|4776.11|4778.48|4778.48|4774.1|4774.1|0
1607093100000|2020-12-04 14:45:00|4776.24|4776.24|4782.36|4782.36|4782.99|4782.99|4775.61|4775.61|0
1607093400000|2020-12-04 14:50:00|4782.11|4782.11|4787.63|4787.63|4787.63|4787.63|4781.15|4781.15|0
1607093700000|2020-12-04 14:55:00|4787.86|4787.86|4777.41|4777.41|4787.92|4787.92|4777.33|4777.33|0
1607094000000|2020-12-04 15:00:00|4777.66|4777.66|4778.34|4778.34|4780.82|4780.82|4775.92|4775.92|0
1607094300000|2020-12-04 15:05:00|4778.48|4778.48|4771.61|4771.61|4779.17|4779.17|4771.4|4771.4|0
1607094600000|2020-12-04 15:10:00|4771.48|4771.48|4771.31|4771.31|4772.92|4772.92|4770.75|4770.75|0
1607094900000|2020-12-04 15:15:00|4771.08|4771.08|4768.39|4768.39|4771.7|4771.7|4768.02|4768.02|0
1607095200000|2020-12-04 15:20:00|4768.53|4768.53|4765.92|4765.92|4768.64|4768.64|4764.03|4764.03|0
1607095500000|2020-12-04 15:25:00|4766.6|4766.6|4766.24|4766.24|4768.22|4768.22|4765.92|4765.92|0
1607095800000|2020-12-04 15:30:00|4766.93|4766.93|4772.7|4772.7|4773.05|4773.05|4766.93|4766.93|0
1607096100000|2020-12-04 15:35:00|4772.64|4772.64|4763.35|4763.35|4773.33|4773.33|4763.32|4763.32|0
1607096400000|2020-12-04 15:40:00|4763.05|4763.05|4761.92|4761.92|4765.86|4765.86|4761.36|4761.36|0
1607096700000|2020-12-04 15:45:00|4761.67|4761.67|4759.11|4759.11|4763.24|4763.24|4759.11|4759.11|0
1607097000000|2020-12-04 15:50:00|4759.22|4759.22|4755.63|4755.63|4759.42|4759.42|4754.3|4754.3|0
1607097300000|2020-12-04 15:55:00|4755.79|4755.79|4749.39|4749.39|4756.08|4756.08|4749.39|4749.39|0
1607097600000|2020-12-04 16:00:00|4749.55|4749.55|4746.87|4746.87|4750.91|4750.91|4746.6|4746.6|0
1607097900000|2020-12-04 16:05:00|4747.03|4747.03|4747.56|4747.56|4747.56|4747.56|4744.65|4744.65|0
1607098200000|2020-12-04 16:10:00|4747.68|4747.68|4747.03|4747.03|4750.8|4750.8|4746.21|4746.21|0
1607098500000|2020-12-04 16:15:00|4746.89|4746.89|4749.83|4749.83|4749.94|4749.94|4746.89|4746.89|0
1607098800000|2020-12-04 16:20:00|4750.26|4750.26|4755.99|4755.99|4756.62|4756.62|4749.58|4749.58|0
1607099100000|2020-12-04 16:25:00|4756.24|4756.24|4751.9|4751.9|4760.22|4760.22|4751.9|4751.9|0
1607328900000|2020-12-07 08:15:00|4744.67|4744.67|4747.58|4747.58|4750.39|4750.39|4743.45|4743.45|0
1607329200000|2020-12-07 08:20:00|4747.18|4747.18|4742.82|4742.82|4747.18|4747.18|4741|4741|0
1607329500000|2020-12-07 08:25:00|4742.42|4742.42|4749.99|4749.99|4751.97|4751.97|4742.04|4742.04|0
1607329800000|2020-12-07 08:30:00|4749.85|4749.85|4752.29|4752.29|4755.4|4755.4|4747.65|4747.65|0
1607330100000|2020-12-07 08:35:00|4750.92|4750.92|4747.54|4747.54|4753.32|4753.32|4747.31|4747.31|0
1607330400000|2020-12-07 08:40:00|4748.92|4748.92|4741.87|4741.87|4751.34|4751.34|4741.62|4741.62|0
1607330700000|2020-12-07 08:45:00|4742.04|4742.04|4742.15|4742.15|4744.57|4744.57|4740.05|4740.05|0
1607331000000|2020-12-07 08:50:00|4742.69|4742.69|4740.35|4740.35|4747.47|4747.47|4739.31|4739.31|0
1607331300000|2020-12-07 08:55:00|4740.69|4740.69|4751.78|4751.78|4752.05|4752.05|4737.76|4737.76|0
1607331600000|2020-12-07 09:00:00|4751.09|4751.09|4754.19|4754.19|4754.63|4754.63|4748.9|4748.9|0
1607331900000|2020-12-07 09:05:00|4754.52|4754.52|4752.9|4752.9|4758.18|4758.18|4750.98|4750.98|0
1607332200000|2020-12-07 09:10:00|4753.23|4753.23|4748.75|4748.75|4754.4|4754.4|4748.2|4748.2|0
1607332500000|2020-12-07 09:15:00|4748.49|4748.49|4748.65|4748.65|4751.06|4751.06|4748.21|4748.21|0
1607332800000|2020-12-07 09:20:00|4748.92|4748.92|4747.7|4747.7|4751.41|4751.41|4747.58|4747.58|0
1607333100000|2020-12-07 09:25:00|4747.01|4747.01|4742.64|4742.64|4748.08|4748.08|4742.64|4742.64|0
1607333400000|2020-12-07 09:30:00|4742.37|4742.37|4748.66|4748.66|4749.26|4749.26|4740.16|4740.16|0
1607333700000|2020-12-07 09:35:00|4748.75|4748.75|4750.23|4750.23|4750.23|4750.23|4748.2|4748.2|0
1607334000000|2020-12-07 09:40:00|4750.37|4750.37|4757.69|4757.69|4757.69|4757.69|4750.37|4750.37|0
1607334300000|2020-12-07 09:45:00|4757.53|4757.53|4755.13|4755.13|4758.22|4758.22|4753.77|4753.77|0
1607334600000|2020-12-07 09:50:00|4755.47|4755.47|4751.68|4751.68|4757.05|4757.05|4751.12|4751.12|0
1607334900000|2020-12-07 09:55:00|4751.54|4751.54|4757.02|4757.02|4757.02|4757.02|4751.54|4751.54|0
1607335200000|2020-12-07 10:00:00|4757.16|4757.16|4757.89|4757.89|4757.89|4757.89|4756.15|4756.15|0
1607335500000|2020-12-07 10:05:00|4756.52|4756.52|4759.83|4759.83|4759.83|4759.83|4756.38|4756.38|0
1607335800000|2020-12-07 10:10:00|4759.96|4759.96|4763.16|4763.16|4763.27|4763.27|4758.22|4758.22|0
1607336100000|2020-12-07 10:15:00|4763.04|4763.04|4759.06|4759.06|4763.98|4763.98|4759.06|4759.06|0
1607336400000|2020-12-07 10:20:00|4758.89|4758.89|4760.73|4760.73|4761.42|4761.42|4758.59|4758.59|0
1607336700000|2020-12-07 10:25:00|4760.97|4760.97|4763.51|4763.51|4764.08|4764.08|4757.83|4757.83|0
1607337000000|2020-12-07 10:30:00|4763.23|4763.23|4766.5|4766.5|4768.2|4768.2|4763.23|4763.23|0
1607337300000|2020-12-07 10:35:00|4766.79|4766.79|4765.88|4765.88|4767.43|4767.43|4764.36|4764.36|0
1607337600000|2020-12-07 10:40:00|4766.35|4766.35|4762.98|4762.98|4767.12|4767.12|4762.83|4762.83|0
1607337900000|2020-12-07 10:45:00|4763.1|4763.1|4763.73|4763.73|4764.6|4764.6|4762.51|4762.51|0
1607338200000|2020-12-07 10:50:00|4763.96|4763.96|4760.79|4760.79|4763.96|4763.96|4759.47|4759.47|0
1607338500000|2020-12-07 10:55:00|4759.42|4759.42|4758.57|4758.57|4761.13|4761.13|4757.65|4757.65|0
1607338800000|2020-12-07 11:00:00|4757.89|4757.89|4763.86|4763.86|4764.55|4764.55|4757.5|4757.5|0
1607339100000|2020-12-07 11:05:00|4764.55|4764.55|4764.6|4764.6|4765.5|4765.5|4762.43|4762.43|0
1607339400000|2020-12-07 11:10:00|4764.28|4764.28|4766.1|4766.1|4767.48|4767.48|4762.42|4762.42|0
1607339700000|2020-12-07 11:15:00|4766.04|4766.04|4767.3|4767.3|4767.58|4767.58|4765.83|4765.83|0
1607340000000|2020-12-07 11:20:00|4767.41|4767.41|4768.97|4768.97|4769.95|4769.95|4767.41|4767.41|0
1607340300000|2020-12-07 11:25:00|4768.89|4768.89|4766.09|4766.09|4769.07|4769.07|4766.09|4766.09|0
1607340600000|2020-12-07 11:30:00|4766.49|4766.49|4771.07|4771.07|4771.9|4771.9|4766.49|4766.49|0
1607340900000|2020-12-07 11:35:00|4770.84|4770.84|4771.81|4771.81|4771.86|4771.86|4768.09|4768.09|0
1607341200000|2020-12-07 11:40:00|4771.67|4771.67|4771.57|4771.57|4772.22|4772.22|4768.84|4768.84|0
1607341500000|2020-12-07 11:45:00|4771.32|4771.32|4773.34|4773.34|4773.95|4773.95|4771.32|4771.32|0
1607341800000|2020-12-07 11:50:00|4773.58|4773.58|4774.02|4774.02|4776.94|4776.94|4773.56|4773.56|0
1607342100000|2020-12-07 11:55:00|4773.94|4773.94|4772|4772|4774.22|4774.22|4772|4772|0
1607342400000|2020-12-07 12:00:00|4771.56|4771.56|4766.04|4766.04|4771.56|4771.56|4765.88|4765.88|0
1607342700000|2020-12-07 12:05:00|4766.73|4766.73|4765.26|4765.26|4769.57|4769.57|4765.26|4765.26|0
1607343000000|2020-12-07 12:10:00|4765.94|4765.94|4765.92|4765.92|4766.08|4766.08|4763.71|4763.71|0
1607343300000|2020-12-07 12:15:00|4765.87|4765.87|4764.69|4764.69|4767.05|4767.05|4764.42|4764.42|0
1607343600000|2020-12-07 12:20:00|4764.63|4764.63|4766.27|4766.27|4766.54|4766.54|4764.52|4764.52|0
1607343900000|2020-12-07 12:25:00|4766.36|4766.36|4766.55|4766.55|4767.76|4767.76|4765.56|4765.56|0
1607344200000|2020-12-07 12:30:00|4767.47|4767.47|4768.23|4768.23|4768.23|4768.23|4765.9|4765.9|0
1607344500000|2020-12-07 12:35:00|4768.18|4768.18|4769.25|4769.25|4770.04|4770.04|4767.88|4767.88|0
1607344800000|2020-12-07 12:40:00|4768.56|4768.56|4768.67|4768.67|4770.04|4770.04|4767.37|4767.37|0
1607345100000|2020-12-07 12:45:00|4768.83|4768.83|4770.17|4770.17|4770.84|4770.84|4768.32|4768.32|0
1607345400000|2020-12-07 12:50:00|4770.4|4770.4|4769.47|4769.47|4771|4771|4768.78|4768.78|0
1607345700000|2020-12-07 12:55:00|4769.2|4769.2|4769.58|4769.58|4770.87|4770.87|4767.35|4767.35|0
1607346000000|2020-12-07 13:00:00|4769.74|4769.74|4769.46|4769.46|4769.97|4769.97|4768.96|4768.96|0
1607346300000|2020-12-07 13:05:00|4768.77|4768.77|4767.48|4767.48|4768.77|4768.77|4765.66|4765.66|0
1607346600000|2020-12-07 13:10:00|4767.61|4767.61|4767.91|4767.91|4768.93|4768.93|4766.43|4766.43|0
1607346900000|2020-12-07 13:15:00|4768.03|4768.03|4762.07|4762.07|4768.03|4768.03|4761.23|4761.23|0
1607347200000|2020-12-07 13:20:00|4761.91|4761.91|4758.43|4758.43|4762.04|4762.04|4758.43|4758.43|0
1607347500000|2020-12-07 13:25:00|4758.27|4758.27|4758.69|4758.69|4760.36|4760.36|4758.13|4758.13|0
1607347800000|2020-12-07 13:30:00|4758.42|4758.42|4755.84|4755.84|4758.79|4758.79|4754.83|4754.83|0
1607348100000|2020-12-07 13:35:00|4756.07|4756.07|4753.67|4753.67|4756.07|4756.07|4750.96|4750.96|0
1607348400000|2020-12-07 13:40:00|4753.94|4753.94|4753.98|4753.98|4755.56|4755.56|4753.8|4753.8|0
1607348700000|2020-12-07 13:45:00|4754.04|4754.04|4758.49|4758.49|4758.49|4758.49|4754.04|4754.04|0
1607349000000|2020-12-07 13:50:00|4759.23|4759.23|4754.31|4754.31|4759.61|4759.61|4754.31|4754.31|0
1607349300000|2020-12-07 13:55:00|4753.62|4753.62|4751.83|4751.83|4754.64|4754.64|4751.67|4751.67|0
1607349600000|2020-12-07 14:00:00|4752|4752|4751.29|4751.29|4752.4|4752.4|4751.29|4751.29|0
1607349900000|2020-12-07 14:05:00|4751.4|4751.4|4752.38|4752.38|4752.97|4752.97|4751.4|4751.4|0
1607350200000|2020-12-07 14:10:00|4752.29|4752.29|4754.42|4754.42|4754.42|4754.42|4751.94|4751.94|0
1607350500000|2020-12-07 14:15:00|4754.55|4754.55|4750.7|4750.7|4755.48|4755.48|4749.33|4749.33|0
1607350800000|2020-12-07 14:20:00|4750.01|4750.01|4749.26|4749.26|4750.01|4750.01|4748.6|4748.6|0
1607351100000|2020-12-07 14:25:00|4749.03|4749.03|4752.19|4752.19|4752.94|4752.94|4748.04|4748.04|0
1607351400000|2020-12-07 14:30:00|4752.88|4752.88|4762.04|4762.04|4763.53|4763.53|4752.03|4752.03|0
1607351700000|2020-12-07 14:35:00|4762.17|4762.17|4757.48|4757.48|4762.44|4762.44|4756.51|4756.51|0
1607352000000|2020-12-07 14:40:00|4757.89|4757.89|4756.71|4756.71|4759.5|4759.5|4754.6|4754.6|0
1607352300000|2020-12-07 14:45:00|4755.96|4755.96|4754.67|4754.67|4756.97|4756.97|4754.41|4754.41|0
1607352600000|2020-12-07 14:50:00|4754.9|4754.9|4762.17|4762.17|4762.17|4762.17|4752.28|4752.28|0
1607352900000|2020-12-07 14:55:00|4762.25|4762.25|4773.43|4773.43|4773.51|4773.51|4762.25|4762.25|0
1607353200000|2020-12-07 15:00:00|4773.56|4773.56|4772.96|4772.96|4777.49|4777.49|4772.5|4772.5|0
1607353500000|2020-12-07 15:05:00|4772.91|4772.91|4767.99|4767.99|4772.91|4772.91|4765.42|4765.42|0
1607353800000|2020-12-07 15:10:00|4768.26|4768.26|4769.61|4769.61|4771.65|4771.65|4767.36|4767.36|0
1607354100000|2020-12-07 15:15:00|4769.49|4769.49|4769.91|4769.91|4772.81|4772.81|4766.34|4766.34|0
1607354400000|2020-12-07 15:20:00|4770.04|4770.04|4765.48|4765.48|4770.2|4770.2|4765.11|4765.11|0
1607354700000|2020-12-07 15:25:00|4764.8|4764.8|4771.98|4771.98|4771.98|4771.98|4764.8|4764.8|0
1607355000000|2020-12-07 15:30:00|4772.04|4772.04|4774.38|4774.38|4775.14|4775.14|4769.68|4769.68|0
1607355300000|2020-12-07 15:35:00|4774.32|4774.32|4772.29|4772.29|4775.39|4775.39|4771.6|4771.6|0
1607355600000|2020-12-07 15:40:00|4771.6|4771.6|4771.6|4771.6|4771.68|4771.68|4770.08|4770.08|0
1607355900000|2020-12-07 15:45:00|4771.94|4771.94|4769.5|4769.5|4771.94|4771.94|4765.94|4765.94|0
1607356200000|2020-12-07 15:50:00|4768.81|4768.81|4770.6|4770.6|4770.79|4770.79|4767.83|4767.83|0
1607356500000|2020-12-07 15:55:00|4770.46|4770.46|4769.17|4769.17|4772.19|4772.19|4768.33|4768.33|0
1607356800000|2020-12-07 16:00:00|4769.25|4769.25|4767.99|4767.99|4770.66|4770.66|4767.99|4767.99|0
1607357100000|2020-12-07 16:05:00|4768.05|4768.05|4768.25|4768.25|4770.15|4770.15|4767.57|4767.57|0
1607357400000|2020-12-07 16:10:00|4768.33|4768.33|4767.34|4767.34|4769.24|4769.24|4767.14|4767.14|0
1607357700000|2020-12-07 16:15:00|4767.07|4767.07|4766.66|4766.66|4767.07|4767.07|4763.83|4763.83|0
1607358000000|2020-12-07 16:20:00|4765.98|4765.98|4764.38|4764.38|4766.43|4766.43|4763.58|4763.58|0
1607358300000|2020-12-07 16:25:00|4764.32|4764.32|4760.93|4760.93|4765.06|4765.06|4759.99|4759.99|0
1607415300000|2020-12-08 08:15:00|4821.59|4821.59|4816.54|4816.54|4823.23|4823.23|4814.16|4814.16|0
1607415600000|2020-12-08 08:20:00|4816.31|4816.31|4823.47|4823.47|4823.47|4823.47|4811.98|4811.98|0
1607415900000|2020-12-08 08:25:00|4823.87|4823.87|4826.75|4826.75|4827.8|4827.8|4820.34|4820.34|0
1607416200000|2020-12-08 08:30:00|4827.22|4827.22|4831.8|4831.8|4832.57|4832.57|4824.28|4824.28|0
1607416500000|2020-12-08 08:35:00|4831.11|4831.11|4830.19|4830.19|4831.83|4831.83|4826.67|4826.67|0
1607416800000|2020-12-08 08:40:00|4830.68|4830.68|4826.72|4826.72|4833.17|4833.17|4826.72|4826.72|0
1607417100000|2020-12-08 08:45:00|4826.04|4826.04|4825.15|4825.15|4827.57|4827.57|4822.63|4822.63|0
1607417400000|2020-12-08 08:50:00|4825.61|4825.61|4827.3|4827.3|4828.62|4828.62|4824.32|4824.32|0
1607417700000|2020-12-08 08:55:00|4826.61|4826.61|4828.14|4828.14|4828.89|4828.89|4822.73|4822.73|0
1607418000000|2020-12-08 09:00:00|4828.37|4828.37|4826.9|4826.9|4831.16|4831.16|4826.21|4826.21|0
1607418300000|2020-12-08 09:05:00|4826.1|4826.1|4821.9|4821.9|4826.1|4826.1|4821.9|4821.9|0
1607418600000|2020-12-08 09:10:00|4820.52|4820.52|4820.7|4820.7|4823.29|4823.29|4818.7|4818.7|0
1607418900000|2020-12-08 09:15:00|4820.59|4820.59|4819.39|4819.39|4820.59|4820.59|4818.76|4818.76|0
1607419200000|2020-12-08 09:20:00|4819.22|4819.22|4812.28|4812.28|4820.95|4820.95|4811.36|4811.36|0
1607419500000|2020-12-08 09:25:00|4811.59|4811.59|4811.56|4811.56|4816.86|4816.86|4809.42|4809.42|0
1607419800000|2020-12-08 09:30:00|4811.73|4811.73|4813.06|4813.06|4816.07|4816.07|4811.73|4811.73|0
1607420100000|2020-12-08 09:35:00|4812.37|4812.37|4810.37|4810.37|4815.3|4815.3|4808.88|4808.88|0
1607420400000|2020-12-08 09:40:00|4808.99|4808.99|4809.81|4809.81|4810.5|4810.5|4807.07|4807.07|0
1607420700000|2020-12-08 09:45:00|4809.58|4809.58|4814.23|4814.23|4814.23|4814.23|4809.44|4809.44|0
1607421000000|2020-12-08 09:50:00|4813.54|4813.54|4815.87|4815.87|4820.63|4820.63|4813.54|4813.54|0
1607421300000|2020-12-08 09:55:00|4816.04|4816.04|4816.75|4816.75|4818.71|4818.71|4815.98|4815.98|0
1607421600000|2020-12-08 10:00:00|4816.83|4816.83|4812.82|4812.82|4817|4817|4812.82|4812.82|0
1607421900000|2020-12-08 10:05:00|4812.13|4812.13|4809.1|4809.1|4813.79|4813.79|4809.1|4809.1|0
1607422200000|2020-12-08 10:10:00|4809.38|4809.38|4812.14|4812.14|4812.83|4812.83|4808.39|4808.39|0
1607422500000|2020-12-08 10:15:00|4812.31|4812.31|4811.67|4811.67|4813|4813|4811.14|4811.14|0
1607422800000|2020-12-08 10:20:00|4810.99|4810.99|4812.31|4812.31|4814.72|4814.72|4808.69|4808.69|0
1607423100000|2020-12-08 10:25:00|4812.23|4812.23|4808.81|4808.81|4812.76|4812.76|4808.21|4808.21|0
1607423400000|2020-12-08 10:30:00|4808.4|4808.4|4810.61|4810.61|4811.73|4811.73|4807.2|4807.2|0
1607423700000|2020-12-08 10:35:00|4811.3|4811.3|4809.11|4809.11|4811.42|4811.42|4808.12|4808.12|0
1607424000000|2020-12-08 10:40:00|4809.79|4809.79|4814.86|4814.86|4814.86|4814.86|4808.59|4808.59|0
1607424300000|2020-12-08 10:45:00|4814.62|4814.62|4816.83|4816.83|4816.83|4816.83|4812.22|4812.22|0
1607424600000|2020-12-08 10:50:00|4816.14|4816.14|4816.77|4816.77|4816.87|4816.87|4814.02|4814.02|0
1607424900000|2020-12-08 10:55:00|4815.39|4815.39|4815.02|4815.02|4816.15|4816.15|4813.74|4813.74|0
1607425200000|2020-12-08 11:00:00|4814.88|4814.88|4813.64|4813.64|4815.02|4815.02|4812.04|4812.04|0
1607425500000|2020-12-08 11:05:00|4813.78|4813.78|4811.43|4811.43|4815.62|4815.62|4809.57|4809.57|0
1607425800000|2020-12-08 11:10:00|4811.89|4811.89|4811.38|4811.38|4813.72|4813.72|4809.77|4809.77|0
1607426100000|2020-12-08 11:15:00|4812.07|4812.07|4808.94|4808.94|4812.67|4812.67|4808.94|4808.94|0
1607426400000|2020-12-08 11:20:00|4807.56|4807.56|4807.29|4807.29|4807.56|4807.56|4806.31|4806.31|0
1607426700000|2020-12-08 11:25:00|4807.46|4807.46|4807.31|4807.31|4808.56|4808.56|4806.36|4806.36|0
1607427000000|2020-12-08 11:30:00|4806.62|4806.62|4810.58|4810.58|4810.58|4810.58|4806.62|4806.62|0
1607427300000|2020-12-08 11:35:00|4810.85|4810.85|4809.37|4809.37|4811.16|4811.16|4809.37|4809.37|0
1607427600000|2020-12-08 11:40:00|4809.46|4809.46|4807.75|4807.75|4809.46|4809.46|4807.25|4807.25|0
1607427900000|2020-12-08 11:45:00|4807.06|4807.06|4803.75|4803.75|4807.06|4807.06|4803.61|4803.61|0
1607428200000|2020-12-08 11:50:00|4804.44|4804.44|4805.19|4805.19|4807.75|4807.75|4803.46|4803.46|0
1607428500000|2020-12-08 11:55:00|4804.5|4804.5|4803.36|4803.36|4806.66|4806.66|4803.36|4803.36|0
1607428800000|2020-12-08 12:00:00|4803.22|4803.22|4800.05|4800.05|4803.36|4803.36|4799.82|4799.82|0
1607429100000|2020-12-08 12:05:00|4800.11|4800.11|4797.21|4797.21|4800.11|4800.11|4796.84|4796.84|0
1607429400000|2020-12-08 12:10:00|4797.89|4797.89|4796.03|4796.03|4799.59|4799.59|4795.34|4795.34|0
1607429700000|2020-12-08 12:15:00|4795.49|4795.49|4795.39|4795.39|4796.2|4796.2|4794.01|4794.01|0
1607430000000|2020-12-08 12:20:00|4794.01|4794.01|4792.32|4792.32|4794.1|4794.1|4790.22|4790.22|0
1607430300000|2020-12-08 12:25:00|4792.16|4792.16|4792.28|4792.28|4795.03|4795.03|4790.77|4790.77|0
1607430600000|2020-12-08 12:30:00|4791.59|4791.59|4794.02|4794.02|4794.02|4794.02|4790.96|4790.96|0
1607430900000|2020-12-08 12:35:00|4794.07|4794.07|4797.67|4797.67|4797.99|4797.99|4793.84|4793.84|0
1607431200000|2020-12-08 12:40:00|4797.8|4797.8|4799.19|4799.19|4799.88|4799.88|4797.48|4797.48|0
1607431500000|2020-12-08 12:45:00|4799.88|4799.88|4804.69|4804.69|4804.88|4804.88|4799.88|4799.88|0
1607431800000|2020-12-08 12:50:00|4804.01|4804.01|4803.39|4803.39|4806.92|4806.92|4803.13|4803.13|0
1607432100000|2020-12-08 12:55:00|4802.7|4802.7|4803.09|4803.09|4804.14|4804.14|4800.34|4800.34|0
1607432400000|2020-12-08 13:00:00|4802.85|4802.85|4801.26|4801.26|4803.71|4803.71|4799.89|4799.89|0
1607432700000|2020-12-08 13:05:00|4801.4|4801.4|4803.86|4803.86|4804.03|4804.03|4801.4|4801.4|0
1607433000000|2020-12-08 13:10:00|4803.17|4803.17|4803.1|4803.1|4804.19|4804.19|4802.93|4802.93|0
1607433300000|2020-12-08 13:15:00|4803.79|4803.79|4797.73|4797.73|4803.79|4803.79|4794.5|4794.5|0
1607433600000|2020-12-08 13:20:00|4797.87|4797.87|4794.9|4794.9|4798.18|4798.18|4793.67|4793.67|0
1607433900000|2020-12-08 13:25:00|4794.98|4794.98|4796.16|4796.16|4796.16|4796.16|4791.82|4791.82|0
1607434200000|2020-12-08 13:30:00|4795.99|4795.99|4795.96|4795.96|4797.51|4797.51|4795|4795|0
1607434500000|2020-12-08 13:35:00|4795.79|4795.79|4798.62|4798.62|4798.71|4798.71|4795.79|4795.79|0
1607434800000|2020-12-08 13:40:00|4798.29|4798.29|4795.39|4795.39|4798.29|4798.29|4793.89|4793.89|0
1607435100000|2020-12-08 13:45:00|4795.48|4795.48|4793.07|4793.07|4796.01|4796.01|4793.07|4793.07|0
1607435400000|2020-12-08 13:50:00|4793.34|4793.34|4795.41|4795.41|4797.08|4797.08|4793.34|4793.34|0
1607435700000|2020-12-08 13:55:00|4796.33|4796.33|4797.9|4797.9|4797.9|4797.9|4793.77|4793.77|0
1607436000000|2020-12-08 14:00:00|4798.59|4798.59|4796.33|4796.33|4798.76|4798.76|4795.33|4795.33|0
1607436300000|2020-12-08 14:05:00|4797.02|4797.02|4797.08|4797.08|4797.27|4797.27|4796.45|4796.45|0
1607436600000|2020-12-08 14:10:00|4797.2|4797.2|4795.47|4795.47|4797.65|4797.65|4794.03|4794.03|0
1607436900000|2020-12-08 14:15:00|4796.16|4796.16|4796.81|4796.81|4797.51|4797.51|4796.16|4796.16|0
1607437200000|2020-12-08 14:20:00|4796.87|4796.87|4795.93|4795.93|4796.87|4796.87|4794.97|4794.97|0
1607437500000|2020-12-08 14:25:00|4796.07|4796.07|4797.18|4797.18|4798.32|4798.32|4795.38|4795.38|0
1607437800000|2020-12-08 14:30:00|4797.06|4797.06|4791.32|4791.32|4798.09|4798.09|4789.41|4789.41|0
1607438100000|2020-12-08 14:35:00|4791.18|4791.18|4791.04|4791.04|4791.89|4791.89|4789.59|4789.59|0
1607438400000|2020-12-08 14:40:00|4790.98|4790.98|4798.36|4798.36|4799.3|4799.3|4789.69|4789.69|0
1607438700000|2020-12-08 14:45:00|4798.22|4798.22|4797.66|4797.66|4799.54|4799.54|4795.18|4795.18|0
1607439000000|2020-12-08 14:50:00|4796.98|4796.98|4798.74|4798.74|4798.74|4798.74|4793.63|4793.63|0
1607439300000|2020-12-08 14:55:00|4798.92|4798.92|4797.71|4797.71|4799.77|4799.77|4793.5|4793.5|0
1607439600000|2020-12-08 15:00:00|4797.48|4797.48|4795.7|4795.7|4797.48|4797.48|4792.5|4792.5|0
1607439900000|2020-12-08 15:05:00|4795.84|4795.84|4796.67|4796.67|4801.13|4801.13|4795.33|4795.33|0
1607440200000|2020-12-08 15:10:00|4796.79|4796.79|4797.33|4797.33|4798.91|4798.91|4796.11|4796.11|0
1607440500000|2020-12-08 15:15:00|4797.38|4797.38|4796.47|4796.47|4797.44|4797.44|4793.49|4793.49|0
1607440800000|2020-12-08 15:20:00|4796.21|4796.21|4798.41|4798.41|4798.41|4798.41|4794.01|4794.01|0
1607441100000|2020-12-08 15:25:00|4799.1|4799.1|4801.42|4801.42|4801.62|4801.62|4799.07|4799.07|0
1607441400000|2020-12-08 15:30:00|4801.56|4801.56|4807.04|4807.04|4807.7|4807.7|4801.56|4801.56|0
1607441700000|2020-12-08 15:35:00|4806.9|4806.9|4809.44|4809.44|4809.44|4809.44|4806.11|4806.11|0
1607442000000|2020-12-08 15:40:00|4809.39|4809.39|4807.48|4807.48|4810.29|4810.29|4805.11|4805.11|0
1607442300000|2020-12-08 15:45:00|4807.16|4807.16|4804.27|4804.27|4807.56|4807.56|4803.58|4803.58|0
1607442600000|2020-12-08 15:50:00|4804.32|4804.32|4804.49|4804.49|4806.78|4806.78|4803.29|4803.29|0
1607442900000|2020-12-08 15:55:00|4804.62|4804.62|4806.54|4806.54|4806.78|4806.78|4801.73|4801.73|0
1607443200000|2020-12-08 16:00:00|4805.85|4805.85|4804.43|4804.43|4807.97|4807.97|4802.94|4802.94|0
1607443500000|2020-12-08 16:05:00|4804.29|4804.29|4803.57|4803.57|4805.04|4805.04|4802.88|4802.88|0
1607443800000|2020-12-08 16:10:00|4803.44|4803.44|4801.52|4801.52|4804.51|4804.51|4800.57|4800.57|0
1607444100000|2020-12-08 16:15:00|4801.28|4801.28|4802.3|4802.3|4802.94|4802.94|4801.2|4801.2|0
1607444400000|2020-12-08 16:20:00|4802.24|4802.24|4803.12|4803.12|4805.63|4805.63|4802.11|4802.11|0
1607444700000|2020-12-08 16:25:00|4803.81|4803.81|4807.41|4807.41|4808.96|4808.96|4802.75|4802.75|0
1607501700000|2020-12-09 08:15:00|4881.92|4881.92|4881.83|4881.83|4884.58|4884.58|4879.45|4879.45|0
1607502000000|2020-12-09 08:20:00|4882.16|4882.16|4879.77|4879.77|4883.39|4883.39|4876.9|4876.9|0
1607502300000|2020-12-09 08:25:00|4878.39|4878.39|4883.66|4883.66|4890.35|4890.35|4878.39|4878.39|0
1607502600000|2020-12-09 08:30:00|4884.35|4884.35|4886.87|4886.87|4888.06|4888.06|4880.41|4880.41|0
1607502900000|2020-12-09 08:35:00|4886.34|4886.34|4886.32|4886.32|4886.34|4886.34|4882.22|4882.22|0
1607503200000|2020-12-09 08:40:00|4887.01|4887.01|4893.37|4893.37|4894.94|4894.94|4887.01|4887.01|0
1607503500000|2020-12-09 08:45:00|4893.63|4893.63|4895.94|4895.94|4895.94|4895.94|4891.86|4891.86|0
1607503800000|2020-12-09 08:50:00|4895.85|4895.85|4889.8|4889.8|4896.49|4896.49|4889.8|4889.8|0
1607504100000|2020-12-09 08:55:00|4890.49|4890.49|4890.22|4890.22|4891.02|4891.02|4885.36|4885.36|0
1607504400000|2020-12-09 09:00:00|4891.59|4891.59|4894.8|4894.8|4895.67|4895.67|4891.59|4891.59|0
1607504700000|2020-12-09 09:05:00|4894.93|4894.93|4894.11|4894.11|4895.42|4895.42|4891.91|4891.91|0
1607505000000|2020-12-09 09:10:00|4894.35|4894.35|4893.49|4893.49|4894.74|4894.74|4891.81|4891.81|0
1607505300000|2020-12-09 09:15:00|4892.81|4892.81|4891|4891|4896|4896|4891|4891|0
1607505600000|2020-12-09 09:20:00|4890.31|4890.31|4891.62|4891.62|4891.62|4891.62|4885.86|4885.86|0
1607505900000|2020-12-09 09:25:00|4892.31|4892.31|4898.92|4898.92|4899.46|4899.46|4892.17|4892.17|0
1607506200000|2020-12-09 09:30:00|4899.61|4899.61|4913.33|4913.33|4916.34|4916.34|4899.61|4899.61|0
1607506500000|2020-12-09 09:35:00|4911.95|4911.95|4907.47|4907.47|4913.33|4913.33|4906.89|4906.89|0
1607506800000|2020-12-09 09:40:00|4908.16|4908.16|4898.73|4898.73|4910.45|4910.45|4898.73|4898.73|0
1607507100000|2020-12-09 09:45:00|4898.33|4898.33|4903.32|4903.32|4903.57|4903.57|4896.86|4896.86|0
1607507400000|2020-12-09 09:50:00|4903.15|4903.15|4902.94|4902.94|4904.25|4904.25|4900.48|4900.48|0
1607507700000|2020-12-09 09:55:00|4902.88|4902.88|4904.2|4904.2|4905.23|4905.23|4902.88|4902.88|0
1607508000000|2020-12-09 10:00:00|4903.93|4903.93|4906.29|4906.29|4907|4907|4902.91|4902.91|0
1607508300000|2020-12-09 10:05:00|4906.21|4906.21|4903.59|4903.59|4906.63|4906.63|4902.21|4902.21|0
1607508600000|2020-12-09 10:10:00|4903.36|4903.36|4905.28|4905.28|4906.25|4906.25|4901.66|4901.66|0
1607508900000|2020-12-09 10:15:00|4904.6|4904.6|4908.61|4908.61|4908.97|4908.97|4904.13|4904.13|0
1607509200000|2020-12-09 10:20:00|4908.44|4908.44|4913.87|4913.87|4913.87|4913.87|4907.31|4907.31|0
1607509500000|2020-12-09 10:25:00|4913.78|4913.78|4907.97|4907.97|4913.78|4913.78|4906.4|4906.4|0
1607509800000|2020-12-09 10:30:00|4907.8|4907.8|4908.33|4908.33|4912.76|4912.76|4906.79|4906.79|0
1607510100000|2020-12-09 10:35:00|4908.19|4908.19|4909.66|4909.66|4911.72|4911.72|4906.86|4906.86|0
1607510400000|2020-12-09 10:40:00|4909.89|4909.89|4911.76|4911.76|4912.48|4912.48|4909.49|4909.49|0
1607510700000|2020-12-09 10:45:00|4912|4912|4914.43|4914.43|4914.72|4914.72|4911.42|4911.42|0
1607511000000|2020-12-09 10:50:00|4914.25|4914.25|4910.5|4910.5|4916.37|4916.37|4910.42|4910.42|0
1607511300000|2020-12-09 10:55:00|4910.58|4910.58|4907.47|4907.47|4910.58|4910.58|4906.09|4906.09|0
1607511600000|2020-12-09 11:00:00|4907.3|4907.3|4908.42|4908.42|4908.54|4908.54|4905.91|4905.91|0
1607511900000|2020-12-09 11:05:00|4908.36|4908.36|4907.03|4907.03|4910.21|4910.21|4906.91|4906.91|0
1607512200000|2020-12-09 11:10:00|4906.34|4906.34|4908.49|4908.49|4908.49|4908.49|4906.34|4906.34|0
1607512500000|2020-12-09 11:15:00|4908.54|4908.54|4908.44|4908.44|4911.9|4911.9|4908.38|4908.38|0
1607512800000|2020-12-09 11:20:00|4908.57|4908.57|4910.37|4910.37|4911.28|4911.28|4908.57|4908.57|0
1607513100000|2020-12-09 11:25:00|4910.45|4910.45|4912.23|4912.23|4913.19|4913.19|4910.21|4910.21|0
1607513400000|2020-12-09 11:30:00|4912.4|4912.4|4911.17|4911.17|4912.63|4912.63|4909.23|4909.23|0
1607513700000|2020-12-09 11:35:00|4911.09|4911.09|4910.83|4910.83|4912.15|4912.15|4910.39|4910.39|0
1607514000000|2020-12-09 11:40:00|4911.09|4911.09|4912.55|4912.55|4912.61|4912.61|4910.83|4910.83|0
1607514300000|2020-12-09 11:45:00|4912.61|4912.61|4910.88|4910.88|4912.61|4912.61|4910.63|4910.63|0
1607514600000|2020-12-09 11:50:00|4911.12|4911.12|4918.82|4918.82|4919.26|4919.26|4911.12|4911.12|0
1607514900000|2020-12-09 11:55:00|4918.69|4918.69|4919.37|4919.37|4919.37|4919.37|4915.24|4915.24|0
1607515200000|2020-12-09 12:00:00|4919.77|4919.77|4915.09|4915.09|4919.77|4919.77|4914.6|4914.6|0
1607515500000|2020-12-09 12:05:00|4914.79|4914.79|4915.09|4915.09|4915.63|4915.63|4914.46|4914.46|0
1607515800000|2020-12-09 12:10:00|4914.75|4914.75|4917.28|4917.28|4918.47|4918.47|4914.75|4914.75|0
1607516100000|2020-12-09 12:15:00|4917.15|4917.15|4917.82|4917.82|4918.29|4918.29|4915.89|4915.89|0
1607516400000|2020-12-09 12:20:00|4917.35|4917.35|4917.23|4917.23|4918.58|4918.58|4916.73|4916.73|0
1607516700000|2020-12-09 12:25:00|4917.36|4917.36|4915.78|4915.78|4917.36|4917.36|4915.55|4915.55|0
1607517000000|2020-12-09 12:30:00|4915.84|4915.84|4914.32|4914.32|4916.08|4916.08|4913.55|4913.55|0
1607517300000|2020-12-09 12:35:00|4914.05|4914.05|4915.74|4915.74|4916.96|4916.96|4914.05|4914.05|0
1607517600000|2020-12-09 12:40:00|4915.58|4915.58|4913.99|4913.99|4915.63|4915.63|4912.24|4912.24|0
1607517900000|2020-12-09 12:45:00|4914.04|4914.04|4914.56|4914.56|4915.81|4915.81|4913.4|4913.4|0
1607518200000|2020-12-09 12:50:00|4914.45|4914.45|4916.94|4916.94|4916.94|4916.94|4914.41|4914.41|0
1607518500000|2020-12-09 12:55:00|4917.63|4917.63|4917.82|4917.82|4918.27|4918.27|4916.28|4916.28|0
1607518800000|2020-12-09 13:00:00|4918.09|4918.09|4917.7|4917.7|4921.57|4921.57|4917.53|4917.53|0
1607519100000|2020-12-09 13:05:00|4917.84|4917.84|4917.8|4917.8|4918.93|4918.93|4916.94|4916.94|0
1607519400000|2020-12-09 13:10:00|4917.72|4917.72|4917.64|4917.64|4918.92|4918.92|4917.62|4917.62|0
1607519700000|2020-12-09 13:15:00|4917.8|4917.8|4920.86|4920.86|4920.86|4920.86|4917.67|4917.67|0
1607520000000|2020-12-09 13:20:00|4920.91|4920.91|4923.46|4923.46|4923.46|4923.46|4920.91|4920.91|0
1607520300000|2020-12-09 13:25:00|4922.78|4922.78|4922.6|4922.6|4925.65|4925.65|4922.31|4922.31|0
1607520600000|2020-12-09 13:30:00|4922.51|4922.51|4926.69|4926.69|4926.69|4926.69|4922.51|4922.51|0
1607520900000|2020-12-09 13:35:00|4927.38|4927.38|4930.04|4930.04|4930.17|4930.17|4927.38|4927.38|0
1607521200000|2020-12-09 13:40:00|4929.8|4929.8|4929.79|4929.79|4930.29|4930.29|4927.54|4927.54|0
1607521500000|2020-12-09 13:45:00|4929.11|4929.11|4927.69|4927.69|4930.08|4930.08|4927.69|4927.69|0
1607521800000|2020-12-09 13:50:00|4925.62|4925.62|4920.16|4920.16|4925.73|4925.73|4920.16|4920.16|0
1607522100000|2020-12-09 13:55:00|4920.11|4920.11|4920.1|4920.1|4920.9|4920.9|4919.41|4919.41|0
1607522400000|2020-12-09 14:00:00|4919.97|4919.97|4921.82|4921.82|4921.88|4921.88|4919.15|4919.15|0
1607522700000|2020-12-09 14:05:00|4922.05|4922.05|4920.74|4920.74|4922.34|4922.34|4920.73|4920.73|0
1607523000000|2020-12-09 14:10:00|4920.05|4920.05|4919.74|4919.74|4920.43|4920.43|4917.7|4917.7|0
1607523300000|2020-12-09 14:15:00|4919.69|4919.69|4916.34|4916.34|4919.8|4919.8|4915.93|4915.93|0
1607523600000|2020-12-09 14:20:00|4916.11|4916.11|4915|4915|4916.44|4916.44|4914.84|4914.84|0
1607523900000|2020-12-09 14:25:00|4915.24|4915.24|4918.63|4918.63|4918.63|4918.63|4915.22|4915.22|0
1607524200000|2020-12-09 14:30:00|4918.57|4918.57|4925.75|4925.75|4925.75|4925.75|4918|4918|0
1607524500000|2020-12-09 14:35:00|4926|4926|4927.21|4927.21|4931.76|4931.76|4926|4926|0
1607524800000|2020-12-09 14:40:00|4927.07|4927.07|4919.62|4919.62|4927.88|4927.88|4916.47|4916.47|0
1607525100000|2020-12-09 14:45:00|4919.68|4919.68|4921.29|4921.29|4922.32|4922.32|4918.38|4918.38|0
1607525400000|2020-12-09 14:50:00|4921.23|4921.23|4920.92|4920.92|4922.57|4922.57|4917.05|4917.05|0
1607525700000|2020-12-09 14:55:00|4920.24|4920.24|4918.96|4918.96|4920.45|4920.45|4917.98|4917.98|0
1607526000000|2020-12-09 15:00:00|4918.27|4918.27|4921.81|4921.81|4922.97|4922.97|4917.18|4917.18|0
1607526300000|2020-12-09 15:05:00|4921.56|4921.56|4922.22|4922.22|4923.63|4923.63|4918.82|4918.82|0
1607526600000|2020-12-09 15:10:00|4922.9|4922.9|4920.83|4920.83|4923.64|4923.64|4920|4920|0
1607526900000|2020-12-09 15:15:00|4920.97|4920.97|4921.74|4921.74|4923.35|4923.35|4919.59|4919.59|0
1607527200000|2020-12-09 15:20:00|4922.03|4922.03|4923.72|4923.72|4924.02|4924.02|4921.81|4921.81|0
1607527500000|2020-12-09 15:25:00|4923.85|4923.85|4925.7|4925.7|4926.68|4926.68|4923.85|4923.85|0
1607527800000|2020-12-09 15:30:00|4925.43|4925.43|4926.1|4926.1|4926.63|4926.63|4924.42|4924.42|0
1607528100000|2020-12-09 15:35:00|4925.96|4925.96|4925.69|4925.69|4926.7|4926.7|4924.12|4924.12|0
1607528400000|2020-12-09 15:40:00|4925.78|4925.78|4930.54|4930.54|4930.54|4930.54|4925.03|4925.03|0
1607528700000|2020-12-09 15:45:00|4931.22|4931.22|4933.74|4933.74|4933.89|4933.89|4930.78|4930.78|0
1607529000000|2020-12-09 15:50:00|4933.97|4933.97|4937.42|4937.42|4938.08|4938.08|4933.97|4933.97|0
1607529300000|2020-12-09 15:55:00|4937.31|4937.31|4940.86|4940.86|4940.97|4940.97|4935.96|4935.96|0
1607529600000|2020-12-09 16:00:00|4940.78|4940.78|4942.19|4942.19|4942.67|4942.67|4940.09|4940.09|0
1607529900000|2020-12-09 16:05:00|4942.11|4942.11|4949.18|4949.18|4949.47|4949.47|4942.11|4942.11|0
1607530200000|2020-12-09 16:10:00|4948.5|4948.5|4944.25|4944.25|4948.5|4948.5|4943.95|4943.95|0
1607530500000|2020-12-09 16:15:00|4944.09|4944.09|4944.11|4944.11|4944.78|4944.78|4937.94|4937.94|0
1607530800000|2020-12-09 16:20:00|4944.17|4944.17|4946.46|4946.46|4946.86|4946.86|4941.46|4941.46|0
1607531100000|2020-12-09 16:25:00|4945.77|4945.77|4944.2|4944.2|4947.23|4947.23|4941.82|4941.82|0
1607588100000|2020-12-10 08:15:00|4956.14|4956.14|4956.89|4956.89|4959.22|4959.22|4954.08|4954.08|0
1607588400000|2020-12-10 08:20:00|4956.14|4956.14|4946.44|4946.44|4956.14|4956.14|4946.44|4946.44|0
1607588700000|2020-12-10 08:25:00|4946.21|4946.21|4945.8|4945.8|4947.95|4947.95|4942.77|4942.77|0
1607589000000|2020-12-10 08:30:00|4946.49|4946.49|4946.29|4946.29|4947.93|4947.93|4945|4945|0
1607589300000|2020-12-10 08:35:00|4946.06|4946.06|4942.73|4942.73|4946.06|4946.06|4942.44|4942.44|0
1607589600000|2020-12-10 08:40:00|4943.06|4943.06|4939.08|4939.08|4944.91|4944.91|4939.08|4939.08|0
1607589900000|2020-12-10 08:45:00|4939.76|4939.76|4941.74|4941.74|4941.74|4941.74|4937.52|4937.52|0
1607590200000|2020-12-10 08:50:00|4941.99|4941.99|4945.25|4945.25|4946.8|4946.8|4941.99|4941.99|0
1607590500000|2020-12-10 08:55:00|4945.65|4945.65|4947.62|4947.62|4948.17|4948.17|4941.17|4941.17|0
1607590800000|2020-12-10 09:00:00|4948.3|4948.3|4946.39|4946.39|4948.3|4948.3|4945.05|4945.05|0
1607591100000|2020-12-10 09:05:00|4947.08|4947.08|4944.56|4944.56|4948.05|4948.05|4944.51|4944.51|0
1607591400000|2020-12-10 09:10:00|4945.05|4945.05|4952.65|4952.65|4952.9|4952.9|4945.05|4945.05|0
1607591700000|2020-12-10 09:15:00|4953.34|4953.34|4955.26|4955.26|4957.85|4957.85|4953.17|4953.17|0
1607592000000|2020-12-10 09:20:00|4954.98|4954.98|4961.61|4961.61|4964.58|4964.58|4954.29|4954.29|0
1607592300000|2020-12-10 09:25:00|4961.7|4961.7|4961.19|4961.19|4963.52|4963.52|4959.08|4959.08|0
1607592600000|2020-12-10 09:30:00|4961.05|4961.05|4961.23|4961.23|4962.59|4962.59|4956.99|4956.99|0
1607592900000|2020-12-10 09:35:00|4960.83|4960.83|4961.29|4961.29|4961.29|4961.29|4958.74|4958.74|0
1607593200000|2020-12-10 09:40:00|4961.45|4961.45|4964.19|4964.19|4964.88|4964.88|4960.67|4960.67|0
1607593500000|2020-12-10 09:45:00|4964.88|4964.88|4967.02|4967.02|4969.22|4969.22|4963.91|4963.91|0
1607593800000|2020-12-10 09:50:00|4966.33|4966.33|4963.28|4963.28|4966.33|4966.33|4963.25|4963.25|0
1607594100000|2020-12-10 09:55:00|4963.36|4963.36|4965.55|4965.55|4967.06|4967.06|4962.67|4962.67|0
1607594400000|2020-12-10 10:00:00|4965.68|4965.68|4965.65|4965.65|4966.34|4966.34|4961.21|4961.21|0
1607594700000|2020-12-10 10:05:00|4964.96|4964.96|4961.23|4961.23|4965.65|4965.65|4958.44|4958.44|0
1607595000000|2020-12-10 10:10:00|4961.92|4961.92|4964.69|4964.69|4965.44|4965.44|4961.92|4961.92|0
1607595300000|2020-12-10 10:15:00|4964.96|4964.96|4964.61|4964.61|4964.96|4964.96|4961.64|4961.64|0
1607595600000|2020-12-10 10:20:00|4964.78|4964.78|4963.46|4963.46|4965.47|4965.47|4962.79|4962.79|0
1607595900000|2020-12-10 10:25:00|4963.33|4963.33|4965.62|4965.62|4965.81|4965.81|4963.33|4963.33|0
1607596200000|2020-12-10 10:30:00|4965.53|4965.53|4967.47|4967.47|4969.36|4969.36|4965.28|4965.28|0
1607596500000|2020-12-10 10:35:00|4967.7|4967.7|4968.89|4968.89|4969.33|4969.33|4966.37|4966.37|0
1607596800000|2020-12-10 10:40:00|4968.97|4968.97|4965.65|4965.65|4969.96|4969.96|4965.21|4965.21|0
1607597100000|2020-12-10 10:45:00|4964.96|4964.96|4964.62|4964.62|4966.34|4966.34|4963.8|4963.8|0
1607597400000|2020-12-10 10:50:00|4965.31|4965.31|4966.78|4966.78|4967.46|4967.46|4963.86|4963.86|0
1607597700000|2020-12-10 10:55:00|4967.46|4967.46|4968.78|4968.78|4969.6|4969.6|4965.69|4965.69|0
1607598000000|2020-12-10 11:00:00|4968.69|4968.69|4968.06|4968.06|4969.09|4969.09|4967.32|4967.32|0
1607598300000|2020-12-10 11:05:00|4968.2|4968.2|4973.57|4973.57|4973.57|4973.57|4967.7|4967.7|0
1607598600000|2020-12-10 11:10:00|4972.88|4972.88|4970.33|4970.33|4973.08|4973.08|4970.17|4970.17|0
1607598900000|2020-12-10 11:15:00|4969.93|4969.93|4970.04|4970.04|4970.04|4970.04|4966.54|4966.54|0
1607599200000|2020-12-10 11:20:00|4970.12|4970.12|4975.15|4975.15|4975.15|4975.15|4970.12|4970.12|0
1607599500000|2020-12-10 11:25:00|4975.07|4975.07|4976.58|4976.58|4977.36|4977.36|4973.61|4973.61|0
1607599800000|2020-12-10 11:30:00|4976.41|4976.41|4977.88|4977.88|4979.38|4979.38|4975.97|4975.97|0
1607600100000|2020-12-10 11:35:00|4977.19|4977.19|4978.16|4978.16|4978.5|4978.5|4976.93|4976.93|0
1607600400000|2020-12-10 11:40:00|4977.83|4977.83|4978.43|4978.43|4979.6|4979.6|4977.14|4977.14|0
1607600700000|2020-12-10 11:45:00|4977.75|4977.75|4976.97|4976.97|4979.42|4979.42|4975.02|4975.02|0
1607601000000|2020-12-10 11:50:00|4977.65|4977.65|4979.96|4979.96|4980.36|4980.36|4975.17|4975.17|0
1607601300000|2020-12-10 11:55:00|4980.65|4980.65|4981.08|4981.08|4981.29|4981.29|4977.02|4977.02|0
1607601600000|2020-12-10 12:00:00|4980.39|4980.39|4982.47|4982.47|4983.33|4983.33|4977.58|4977.58|0
1607601900000|2020-12-10 12:05:00|4981.01|4981.01|4979.3|4979.3|4982.12|4982.12|4979.22|4979.22|0
1607602200000|2020-12-10 12:10:00|4979.99|4979.99|4978.24|4978.24|4981.51|4981.51|4976.9|4976.9|0
1607602500000|2020-12-10 12:15:00|4978.92|4978.92|4977.85|4977.85|4978.92|4978.92|4977.6|4977.6|0
1607602800000|2020-12-10 12:20:00|4977.16|4977.16|4975.67|4975.67|4977.34|4977.34|4975.17|4975.17|0
1607603100000|2020-12-10 12:25:00|4977.05|4977.05|4970.32|4970.32|4977.05|4977.05|4969.61|4969.61|0
1607603400000|2020-12-10 12:30:00|4970.26|4970.26|4970.01|4970.01|4971.83|4971.83|4969.49|4969.49|0
1607603700000|2020-12-10 12:35:00|4968.63|4968.63|4971.73|4971.73|4971.73|4971.73|4968.36|4968.36|0
1607604000000|2020-12-10 12:40:00|4972.33|4972.33|4976.26|4976.26|4976.26|4976.26|4971.85|4971.85|0
1607604300000|2020-12-10 12:45:00|4975.57|4975.57|4971.51|4971.51|4978.36|4978.36|4970.72|4970.72|0
1607604600000|2020-12-10 12:50:00|4971.64|4971.64|4970.52|4970.52|4972.11|4972.11|4969.56|4969.56|0
1607604900000|2020-12-10 12:55:00|4969.83|4969.83|4963.13|4963.13|4970.16|4970.16|4961.94|4961.94|0
1607605200000|2020-12-10 13:00:00|4963.07|4963.07|4964.66|4964.66|4964.66|4964.66|4960.05|4960.05|0
1607605500000|2020-12-10 13:05:00|4963.97|4963.97|4962.4|4962.4|4965.69|4965.69|4961.64|4961.64|0
1607605800000|2020-12-10 13:10:00|4961.71|4961.71|4955.35|4955.35|4961.71|4961.71|4955.2|4955.2|0
1607606100000|2020-12-10 13:15:00|4955.64|4955.64|4952.18|4952.18|4956.32|4956.32|4950.89|4950.89|0
1607606400000|2020-12-10 13:20:00|4953|4953|4954.03|4954.03|4956.53|4956.53|4953|4953|0
1607606700000|2020-12-10 13:25:00|4954.26|4954.26|4953.23|4953.23|4954.26|4954.26|4951.39|4951.39|0
1607607000000|2020-12-10 13:30:00|4952.81|4952.81|4948.57|4948.57|4953.25|4953.25|4948.57|4948.57|0
1607607300000|2020-12-10 13:35:00|4949.25|4949.25|4942.26|4942.26|4949.25|4949.25|4942.26|4942.26|0
1607607600000|2020-12-10 13:40:00|4941.57|4941.57|4936.15|4936.15|4942.13|4942.13|4934.73|4934.73|0
1607607900000|2020-12-10 13:45:00|4936.04|4936.04|4933.33|4933.33|4936.23|4936.23|4933.19|4933.19|0
1607608200000|2020-12-10 13:50:00|4933.46|4933.46|4920.27|4920.27|4933.59|4933.59|4920.27|4920.27|0
1607608500000|2020-12-10 13:55:00|4920.13|4920.13|4913.96|4913.96|4920.4|4920.4|4909.99|4909.99|0
1607608800000|2020-12-10 14:00:00|4914.1|4914.1|4912.54|4912.54|4914.1|4914.1|4910.04|4910.04|0
1607609100000|2020-12-10 14:05:00|4911.85|4911.85|4914.17|4914.17|4918.22|4918.22|4911.37|4911.37|0
1607609400000|2020-12-10 14:10:00|4914.31|4914.31|4906.93|4906.93|4914.31|4914.31|4906.62|4906.62|0
1607609700000|2020-12-10 14:15:00|4907.06|4907.06|4907.41|4907.41|4910.32|4910.32|4906.67|4906.67|0
1607610000000|2020-12-10 14:20:00|4907.52|4907.52|4913.25|4913.25|4916.6|4916.6|4907.52|4907.52|0
1607610300000|2020-12-10 14:25:00|4912.98|4912.98|4909.09|4909.09|4913.17|4913.17|4908.13|4908.13|0
1607610600000|2020-12-10 14:30:00|4909.78|4909.78|4907.16|4907.16|4916.13|4916.13|4905.78|4905.78|0
1607610900000|2020-12-10 14:35:00|4907.84|4907.84|4911.24|4911.24|4912.83|4912.83|4906.16|4906.16|0
1607611200000|2020-12-10 14:40:00|4911.32|4911.32|4905.79|4905.79|4911.32|4911.32|4905.7|4905.7|0
1607611500000|2020-12-10 14:45:00|4906.02|4906.02|4919.8|4919.8|4919.8|4919.8|4906.02|4906.02|0
1607611800000|2020-12-10 14:50:00|4920.49|4920.49|4916.36|4916.36|4924.12|4924.12|4916.36|4916.36|0
1607612100000|2020-12-10 14:55:00|4916.59|4916.59|4912.32|4912.32|4918.82|4918.82|4912.32|4912.32|0
1607612400000|2020-12-10 15:00:00|4913|4913|4907.08|4907.08|4913.35|4913.35|4906.33|4906.33|0
1607612700000|2020-12-10 15:05:00|4907.03|4907.03|4907.61|4907.61|4909.7|4909.7|4903.9|4903.9|0
1607613000000|2020-12-10 15:10:00|4907.37|4907.37|4906.2|4906.2|4908.32|4908.32|4904.94|4904.94|0
1607613300000|2020-12-10 15:15:00|4906.89|4906.89|4899.09|4899.09|4906.95|4906.95|4899.09|4899.09|0
1607613600000|2020-12-10 15:20:00|4899.38|4899.38|4895.66|4895.66|4900.07|4900.07|4895.66|4895.66|0
1607613900000|2020-12-10 15:25:00|4894.73|4894.73|4891.75|4891.75|4895.07|4895.07|4890.96|4890.96|0
1607614200000|2020-12-10 15:30:00|4891.07|4891.07|4884.63|4884.63|4892.57|4892.57|4884.63|4884.63|0
1607614500000|2020-12-10 15:35:00|4884.68|4884.68|4883.59|4883.59|4886.72|4886.72|4880.34|4880.34|0
1607614800000|2020-12-10 15:40:00|4883.73|4883.73|4878.39|4878.39|4885.26|4885.26|4878.39|4878.39|0
1607615100000|2020-12-10 15:45:00|4879.07|4879.07|4883.63|4883.63|4883.63|4883.63|4878.84|4878.84|0
1607615400000|2020-12-10 15:50:00|4883.86|4883.86|4885.04|4885.04|4885.05|4885.05|4882.61|4882.61|0
1607615700000|2020-12-10 15:55:00|4884.93|4884.93|4885.77|4885.77|4888|4888|4883.67|4883.67|0
1607616000000|2020-12-10 16:00:00|4885.69|4885.69|4884.96|4884.96|4887.12|4887.12|4884.01|4884.01|0
1607616300000|2020-12-10 16:05:00|4884.83|4884.83|4883.21|4883.21|4884.83|4884.83|4881.14|4881.14|0
1607616600000|2020-12-10 16:10:00|4883.04|4883.04|4883.34|4883.34|4883.47|4883.47|4879.85|4879.85|0
1607616900000|2020-12-10 16:15:00|4883.21|4883.21|4878.51|4878.51|4884.66|4884.66|4878.48|4878.48|0
1607617200000|2020-12-10 16:20:00|4878.45|4878.45|4879.25|4879.25|4879.77|4879.77|4875.63|4875.63|0
1607617500000|2020-12-10 16:25:00|4878.56|4878.56|4872.72|4872.72|4879.25|4879.25|4872.03|4872.03|0
1607674500000|2020-12-11 08:15:00|4858.03|4858.03|4865.63|4865.63|4868.5|4868.5|4854.77|4854.77|0
1607674800000|2020-12-11 08:20:00|4865.12|4865.12|4861.61|4861.61|4866.57|4866.57|4860.74|4860.74|0
1607675100000|2020-12-11 08:25:00|4860.24|4860.24|4852.31|4852.31|4860.24|4860.24|4850.45|4850.45|0
1607675400000|2020-12-11 08:30:00|4853|4853|4838.18|4838.18|4854.41|4854.41|4838.18|4838.18|0
1607675700000|2020-12-11 08:35:00|4839|4839|4838.92|4838.92|4841.05|4841.05|4836.69|4836.69|0
1607676000000|2020-12-11 08:40:00|4838.24|4838.24|4827.77|4827.77|4838.24|4838.24|4827.04|4827.04|0
1607676300000|2020-12-11 08:45:00|4828.46|4828.46|4821.67|4821.67|4831.62|4831.62|4821.67|4821.67|0
1607676600000|2020-12-11 08:50:00|4821.8|4821.8|4828.45|4828.45|4829.14|4829.14|4821.51|4821.51|0
1607676900000|2020-12-11 08:55:00|4829.14|4829.14|4824.55|4824.55|4829.14|4829.14|4821.72|4821.72|0
1607677200000|2020-12-11 09:00:00|4823.86|4823.86|4826.75|4826.75|4828.13|4828.13|4823.17|4823.17|0
1607677500000|2020-12-11 09:05:00|4827.44|4827.44|4841.49|4841.49|4842.15|4842.15|4827.44|4827.44|0
1607677800000|2020-12-11 09:10:00|4842.87|4842.87|4845.85|4845.85|4849.38|4849.38|4842.1|4842.1|0
1607678100000|2020-12-11 09:15:00|4846.54|4846.54|4843.77|4843.77|4847.06|4847.06|4840.34|4840.34|0
1607678400000|2020-12-11 09:20:00|4843.08|4843.08|4848.56|4848.56|4849.14|4849.14|4843.08|4843.08|0
1607678700000|2020-12-11 09:25:00|4848.85|4848.85|4846.4|4846.4|4850.09|4850.09|4846.17|4846.17|0
1607679000000|2020-12-11 09:30:00|4846.32|4846.32|4845.83|4845.83|4846.32|4846.32|4841.34|4841.34|0
1607679300000|2020-12-11 09:35:00|4845.89|4845.89|4838.16|4838.16|4846.37|4846.37|4838.16|4838.16|0
1607679600000|2020-12-11 09:40:00|4838.97|4838.97|4844.03|4844.03|4844.56|4844.56|4838.78|4838.78|0
1607679900000|2020-12-11 09:45:00|4844.43|4844.43|4843.42|4843.42|4845.15|4845.15|4842.9|4842.9|0
1607680200000|2020-12-11 09:50:00|4843.34|4843.34|4843.2|4843.2|4844.13|4844.13|4842.47|4842.47|0
1607680500000|2020-12-11 09:55:00|4843.26|4843.26|4838.78|4838.78|4843.66|4843.66|4838.78|4838.78|0
1607680800000|2020-12-11 10:00:00|4838.64|4838.64|4842.75|4842.75|4844.09|4844.09|4838.11|4838.11|0
1607681100000|2020-12-11 10:05:00|4842.06|4842.06|4843.28|4843.28|4843.28|4843.28|4838.86|4838.86|0
1607681400000|2020-12-11 10:10:00|4842.46|4842.46|4845.67|4845.67|4846.72|4846.72|4841.95|4841.95|0
1607681700000|2020-12-11 10:15:00|4844.98|4844.98|4851.36|4851.36|4851.36|4851.36|4844.98|4844.98|0
1607682000000|2020-12-11 10:20:00|4851.6|4851.6|4849.87|4849.87|4858.06|4858.06|4849.18|4849.18|0
1607682300000|2020-12-11 10:25:00|4850.56|4850.56|4846.58|4846.58|4850.56|4850.56|4844.51|4844.51|0
1607682600000|2020-12-11 10:30:00|4846.99|4846.99|4846.08|4846.08|4849.43|4849.43|4846.08|4846.08|0
1607682900000|2020-12-11 10:35:00|4845.39|4845.39|4841.94|4841.94|4845.39|4845.39|4840.48|4840.48|0
1607683200000|2020-12-11 10:40:00|4841.25|4841.25|4840.84|4840.84|4841.53|4841.53|4838.09|4838.09|0
1607683500000|2020-12-11 10:45:00|4840.16|4840.16|4837.27|4837.27|4840.29|4840.29|4835.39|4835.39|0
1607683800000|2020-12-11 10:50:00|4836.59|4836.59|4835.46|4835.46|4840.99|4840.99|4835.46|4835.46|0
1607684100000|2020-12-11 10:55:00|4835.54|4835.54|4832|4832|4836.71|4836.71|4832|4832|0
1607684400000|2020-12-11 11:00:00|4831.71|4831.71|4831.13|4831.13|4834.29|4834.29|4830.57|4830.57|0
1607684700000|2020-12-11 11:05:00|4830.44|4830.44|4827.37|4827.37|4832.4|4832.4|4827.37|4827.37|0
1607685000000|2020-12-11 11:10:00|4827.6|4827.6|4823.51|4823.51|4827.6|4827.6|4823.45|4823.45|0
1607685300000|2020-12-11 11:15:00|4823.76|4823.76|4831.06|4831.06|4831.06|4831.06|4823.07|4823.07|0
1607685600000|2020-12-11 11:20:00|4829.69|4829.69|4830.76|4830.76|4831.51|4831.51|4827.71|4827.71|0
1607685900000|2020-12-11 11:25:00|4830.53|4830.53|4824.3|4824.3|4830.53|4830.53|4824.07|4824.07|0
1607686200000|2020-12-11 11:30:00|4824.21|4824.21|4825.84|4825.84|4827.54|4827.54|4824.21|4824.21|0
1607686500000|2020-12-11 11:35:00|4825.9|4825.9|4825.5|4825.5|4827.33|4827.33|4822.71|4822.71|0
1607686800000|2020-12-11 11:40:00|4825.37|4825.37|4826.3|4826.3|4827.65|4827.65|4825.37|4825.37|0
1607687100000|2020-12-11 11:45:00|4826.41|4826.41|4827.2|4827.2|4827.98|4827.98|4825.72|4825.72|0
1607687400000|2020-12-11 11:50:00|4827.88|4827.88|4831.41|4831.41|4832.04|4832.04|4826.43|4826.43|0
1607687700000|2020-12-11 11:55:00|4831.35|4831.35|4835.48|4835.48|4835.48|4835.48|4831.16|4831.16|0
1607688000000|2020-12-11 12:00:00|4835.32|4835.32|4824.58|4824.58|4835.32|4835.32|4821.4|4821.4|0
1607688300000|2020-12-11 12:05:00|4824.45|4824.45|4827.22|4827.22|4827.45|4827.45|4824.45|4824.45|0
1607688600000|2020-12-11 12:10:00|4827.09|4827.09|4828.04|4828.04|4830.66|4830.66|4826.53|4826.53|0
1607688900000|2020-12-11 12:15:00|4828.73|4828.73|4827.61|4827.61|4828.95|4828.95|4826.66|4826.66|0
1607689200000|2020-12-11 12:20:00|4827.53|4827.53|4829.74|4829.74|4829.74|4829.74|4826.84|4826.84|0
1607689500000|2020-12-11 12:25:00|4829.05|4829.05|4828.38|4828.38|4830.17|4830.17|4828.38|4828.38|0
1607689800000|2020-12-11 12:30:00|4828.21|4828.21|4830.2|4830.2|4830.2|4830.2|4828.21|4828.21|0
1607690100000|2020-12-11 12:35:00|4830.36|4830.36|4828.02|4828.02|4832.25|4832.25|4828.02|4828.02|0
1607690400000|2020-12-11 12:40:00|4828.29|4828.29|4829.55|4829.55|4830.8|4830.8|4828.29|4828.29|0
1607690700000|2020-12-11 12:45:00|4830.24|4830.24|4828.58|4828.58|4830.24|4830.24|4828.58|4828.58|0
1607691000000|2020-12-11 12:50:00|4828.86|4828.86|4830.52|4830.52|4831.47|4831.47|4828.75|4828.75|0
1607691300000|2020-12-11 12:55:00|4831.2|4831.2|4832.18|4832.18|4832.18|4832.18|4830.39|4830.39|0
1607691600000|2020-12-11 13:00:00|4832.41|4832.41|4834.41|4834.41|4836.28|4836.28|4831.72|4831.72|0
1607691900000|2020-12-11 13:05:00|4834.55|4834.55|4840.43|4840.43|4841.12|4841.12|4834.55|4834.55|0
1607692200000|2020-12-11 13:10:00|4840.3|4840.3|4843.91|4843.91|4844.31|4844.31|4840.13|4840.13|0
1607692500000|2020-12-11 13:15:00|4843.83|4843.83|4843.48|4843.48|4843.83|4843.83|4839.73|4839.73|0
1607692800000|2020-12-11 13:20:00|4843.71|4843.71|4844.29|4844.29|4845.11|4845.11|4843.17|4843.17|0
1607693100000|2020-12-11 13:25:00|4844.38|4844.38|4841.5|4841.5|4845.85|4845.85|4841.5|4841.5|0
1607693400000|2020-12-11 13:30:00|4842.18|4842.18|4844.14|4844.14|4845.52|4845.52|4842.18|4842.18|0
1607693700000|2020-12-11 13:35:00|4844.83|4844.83|4846.42|4846.42|4847.78|4847.78|4844.53|4844.53|0
1607694000000|2020-12-11 13:40:00|4845.73|4845.73|4847.82|4847.82|4848.51|4848.51|4845.43|4845.43|0
1607694300000|2020-12-11 13:45:00|4847.69|4847.69|4845.63|4845.63|4848.13|4848.13|4844.06|4844.06|0
1607694600000|2020-12-11 13:50:00|4845.5|4845.5|4847.81|4847.81|4848.27|4848.27|4843.14|4843.14|0
1607694900000|2020-12-11 13:55:00|4847.68|4847.68|4847.57|4847.57|4848.58|4848.58|4845.83|4845.83|0
1607695200000|2020-12-11 14:00:00|4848.26|4848.26|4848.72|4848.72|4851.38|4851.38|4847.57|4847.57|0
1607695500000|2020-12-11 14:05:00|4848.03|4848.03|4848.24|4848.24|4849.65|4849.65|4847.8|4847.8|0
1607695800000|2020-12-11 14:10:00|4848.38|4848.38|4843.07|4843.07|4849.9|4849.9|4843.07|4843.07|0
1607696100000|2020-12-11 14:15:00|4842.38|4842.38|4836.82|4836.82|4842.38|4842.38|4836.82|4836.82|0
1607696400000|2020-12-11 14:20:00|4836.99|4836.99|4832.78|4832.78|4836.99|4836.99|4831.92|4831.92|0
1607696700000|2020-12-11 14:25:00|4833.01|4833.01|4839.84|4839.84|4839.84|4839.84|4832.09|4832.09|0
1607697000000|2020-12-11 14:30:00|4840.53|4840.53|4838.37|4838.37|4840.53|4840.53|4831.96|4831.96|0
1607697300000|2020-12-11 14:35:00|4837.69|4837.69|4826.61|4826.61|4837.69|4837.69|4826.61|4826.61|0
1607697600000|2020-12-11 14:40:00|4826.88|4826.88|4829.65|4829.65|4830.53|4830.53|4826.64|4826.64|0
1607697900000|2020-12-11 14:45:00|4830.34|4830.34|4827.66|4827.66|4832.38|4832.38|4826.97|4826.97|0
1607698200000|2020-12-11 14:50:00|4827.54|4827.54|4823.8|4823.8|4827.54|4827.54|4819.11|4819.11|0
1607698500000|2020-12-11 14:55:00|4823.88|4823.88|4821.46|4821.46|4823.94|4823.94|4820.25|4820.25|0
1607698800000|2020-12-11 15:00:00|4821.6|4821.6|4816.11|4816.11|4822.28|4822.28|4815.76|4815.76|0
1607699100000|2020-12-11 15:05:00|4815.42|4815.42|4816.95|4816.95|4818.03|4818.03|4814.62|4814.62|0
1607699400000|2020-12-11 15:10:00|4816.83|4816.83|4813.5|4813.5|4816.83|4816.83|4812.93|4812.93|0
1607699700000|2020-12-11 15:15:00|4813.9|4813.9|4816.89|4816.89|4820.19|4820.19|4812.42|4812.42|0
1607700000000|2020-12-11 15:20:00|4816.76|4816.76|4819.09|4819.09|4819.38|4819.38|4813.87|4813.87|0
1607700300000|2020-12-11 15:25:00|4819.49|4819.49|4812.55|4812.55|4819.94|4819.94|4811.17|4811.17|0
1607700600000|2020-12-11 15:30:00|4812.63|4812.63|4815.73|4815.73|4817.71|4817.71|4812.63|4812.63|0
1607700900000|2020-12-11 15:35:00|4815.6|4815.6|4812.75|4812.75|4815.96|4815.96|4812.75|4812.75|0
1607701200000|2020-12-11 15:40:00|4812.93|4812.93|4809.79|4809.79|4813.86|4813.86|4808.98|4808.98|0
1607701500000|2020-12-11 15:45:00|4809.65|4809.65|4803.93|4803.93|4809.65|4809.65|4802.31|4802.31|0
1607701800000|2020-12-11 15:50:00|4804.62|4804.62|4802.31|4802.31|4805.36|4805.36|4800.2|4800.2|0
1607702100000|2020-12-11 15:55:00|4802.54|4802.54|4802.74|4802.74|4803.63|4803.63|4799.6|4799.6|0
1607702400000|2020-12-11 16:00:00|4802.05|4802.05|4803.09|4803.09|4806.39|4806.39|4801.5|4801.5|0
1607702700000|2020-12-11 16:05:00|4802.4|4802.4|4799.54|4799.54|4804.36|4804.36|4797.4|4797.4|0
1607703000000|2020-12-11 16:10:00|4799.41|4799.41|4795.99|4795.99|4799.46|4799.46|4793.14|4793.14|0
1607703300000|2020-12-11 16:15:00|4795.31|4795.31|4792.86|4792.86|4796.7|4796.7|4792.61|4792.61|0
1607703600000|2020-12-11 16:20:00|4792.59|4792.59|4792.13|4792.13|4794.51|4794.51|4791.44|4791.44|0
1607703900000|2020-12-11 16:25:00|4792.36|4792.36|4789.11|4789.11|4793.25|4793.25|4788.43|4788.43|0
1607933700000|2020-12-14 08:15:00|4789.16|4789.16|4792.28|4792.28|4792.34|4792.34|4786.39|4786.39|0
1607934000000|2020-12-14 08:20:00|4792.82|4792.82|4796.21|4796.21|4796.21|4796.21|4790.71|4790.71|0
1607934300000|2020-12-14 08:25:00|4795.92|4795.92|4804.29|4804.29|4809.9|4809.9|4791.17|4791.17|0
1607934600000|2020-12-14 08:30:00|4803.88|4803.88|4804.96|4804.96|4809.08|4809.08|4802.27|4802.27|0
1607934900000|2020-12-14 08:35:00|4805.65|4805.65|4794.69|4794.69|4806.34|4806.34|4794.35|4794.35|0
1607935200000|2020-12-14 08:40:00|4794.75|4794.75|4799.77|4799.77|4800.1|4800.1|4793.67|4793.67|0
1607935500000|2020-12-14 08:45:00|4799.26|4799.26|4793.46|4793.46|4800.02|4800.02|4793.46|4793.46|0
1607935800000|2020-12-14 08:50:00|4793.29|4793.29|4788.38|4788.38|4793.29|4793.29|4787.68|4787.68|0
1607936100000|2020-12-14 08:55:00|4788.62|4788.62|4792.36|4792.36|4792.36|4792.36|4788.35|4788.35|0
1607936400000|2020-12-14 09:00:00|4792.07|4792.07|4790.09|4790.09|4797.06|4797.06|4789.69|4789.69|0
1607936700000|2020-12-14 09:05:00|4789.42|4789.42|4788.85|4788.85|4789.69|4789.69|4787.4|4787.4|0
1607937000000|2020-12-14 09:10:00|4788.68|4788.68|4786.75|4786.75|4788.68|4788.68|4786.15|4786.15|0
1607937300000|2020-12-14 09:15:00|4787.44|4787.44|4790.34|4790.34|4790.34|4790.34|4784.72|4784.72|0
1607937600000|2020-12-14 09:20:00|4789.65|4789.65|4792.24|4792.24|4792.24|4792.24|4787.77|4787.77|0
1607937900000|2020-12-14 09:25:00|4792.37|4792.37|4795.76|4795.76|4795.9|4795.9|4792.37|4792.37|0
1607938200000|2020-12-14 09:30:00|4794.34|4794.34|4792.67|4792.67|4794.71|4794.71|4790.93|4790.93|0
1607938500000|2020-12-14 09:35:00|4792.91|4792.91|4795.98|4795.98|4796.16|4796.16|4792.91|4792.91|0
1607938800000|2020-12-14 09:40:00|4796.1|4796.1|4809.47|4809.47|4809.71|4809.71|4795.31|4795.31|0
1607939100000|2020-12-14 09:45:00|4810.13|4810.13|4806.63|4806.63|4810.66|4810.66|4805.63|4805.63|0
1607939400000|2020-12-14 09:50:00|4806.98|4806.98|4806.19|4806.19|4810.02|4810.02|4806.19|4806.19|0
1607939700000|2020-12-14 09:55:00|4806.36|4806.36|4809.23|4809.23|4809.89|4809.89|4806.36|4806.36|0
1607940000000|2020-12-14 10:00:00|4809.11|4809.11|4808.34|4808.34|4809.44|4809.44|4807.89|4807.89|0
1607940300000|2020-12-14 10:05:00|4808.57|4808.57|4812.45|4812.45|4812.45|4812.45|4808.46|4808.46|0
1607940600000|2020-12-14 10:10:00|4812.7|4812.7|4816.06|4816.06|4816.06|4816.06|4812.7|4812.7|0
1607940900000|2020-12-14 10:15:00|4814.68|4814.68|4815.07|4815.07|4817.44|4817.44|4814.68|4814.68|0
1607941200000|2020-12-14 10:20:00|4814.82|4814.82|4814.67|4814.67|4814.89|4814.89|4810.87|4810.87|0
1607941500000|2020-12-14 10:25:00|4813.98|4813.98|4813.64|4813.64|4814.25|4814.25|4812.72|4812.72|0
1607941800000|2020-12-14 10:30:00|4813.81|4813.81|4814.84|4814.84|4816.06|4816.06|4813.75|4813.75|0
1607942100000|2020-12-14 10:35:00|4814.6|4814.6|4815.1|4815.1|4815.32|4815.32|4813.55|4813.55|0
1607942400000|2020-12-14 10:40:00|4815.79|4815.79|4814.41|4814.41|4818.09|4818.09|4814.41|4814.41|0
1607942700000|2020-12-14 10:45:00|4813.72|4813.72|4813.36|4813.36|4815.15|4815.15|4813.26|4813.26|0
1607943000000|2020-12-14 10:50:00|4813.22|4813.22|4816.09|4816.09|4816.55|4816.55|4809.49|4809.49|0
1607943300000|2020-12-14 10:55:00|4816.34|4816.34|4817.85|4817.85|4820.11|4820.11|4816.01|4816.01|0
1607943600000|2020-12-14 11:00:00|4817.56|4817.56|4818.59|4818.59|4818.68|4818.68|4816.65|4816.65|0
1607943900000|2020-12-14 11:05:00|4818.42|4818.42|4817.67|4817.67|4818.99|4818.99|4816.89|4816.89|0
1607944200000|2020-12-14 11:10:00|4818.76|4818.76|4820.38|4820.38|4822.56|4822.56|4818.11|4818.11|0
1607944500000|2020-12-14 11:15:00|4820.65|4820.65|4819.57|4819.57|4820.74|4820.74|4819.18|4819.18|0
1607944800000|2020-12-14 11:20:00|4819.49|4819.49|4817.87|4817.87|4820.76|4820.76|4815.96|4815.96|0
1607945100000|2020-12-14 11:25:00|4818.1|4818.1|4814.28|4814.28|4818.36|4818.36|4813.34|4813.34|0
1607945400000|2020-12-14 11:30:00|4814.2|4814.2|4817.34|4817.34|4817.47|4817.47|4814.2|4814.2|0
1607945700000|2020-12-14 11:35:00|4817.26|4817.26|4818.87|4818.87|4819.07|4819.07|4816.95|4816.95|0
1607946000000|2020-12-14 11:40:00|4819.11|4819.11|4815.73|4815.73|4819.43|4819.43|4815.16|4815.16|0
1607946300000|2020-12-14 11:45:00|4815.79|4815.79|4813.39|4813.39|4817.21|4817.21|4813.39|4813.39|0
1607946600000|2020-12-14 11:50:00|4812.92|4812.92|4812.27|4812.27|4813.34|4813.34|4811.61|4811.61|0
1607946900000|2020-12-14 11:55:00|4812.96|4812.96|4817.46|4817.46|4817.46|4817.46|4812.33|4812.33|0
1607947200000|2020-12-14 12:00:00|4816.22|4816.22|4814.24|4814.24|4816.22|4816.22|4812.33|4812.33|0
1607947500000|2020-12-14 12:05:00|4814.08|4814.08|4813.95|4813.95|4814.55|4814.55|4812.54|4812.54|0
1607947800000|2020-12-14 12:10:00|4813.26|4813.26|4813.75|4813.75|4814.3|4814.3|4812.73|4812.73|0
1607948100000|2020-12-14 12:15:00|4813.98|4813.98|4819.61|4819.61|4819.74|4819.74|4813.98|4813.98|0
1607948400000|2020-12-14 12:20:00|4818.92|4818.92|4818.99|4818.99|4819.67|4819.67|4817.94|4817.94|0
1607948700000|2020-12-14 12:25:00|4819.25|4819.25|4818.39|4818.39|4819.94|4819.94|4817.74|4817.74|0
1607949000000|2020-12-14 12:30:00|4818.28|4818.28|4817.3|4817.3|4818.28|4818.28|4815.34|4815.34|0
1607949300000|2020-12-14 12:35:00|4817.16|4817.16|4817.19|4817.19|4818.19|4818.19|4815.54|4815.54|0
1607949600000|2020-12-14 12:40:00|4817.32|4817.32|4815.88|4815.88|4817.32|4817.32|4814.59|4814.59|0
1607949900000|2020-12-14 12:45:00|4816.48|4816.48|4817.26|4817.26|4817.26|4817.26|4815.06|4815.06|0
1607950200000|2020-12-14 12:50:00|4817.39|4817.39|4818.77|4818.77|4819.72|4819.72|4817.39|4817.39|0
1607950500000|2020-12-14 12:55:00|4819|4819|4818.65|4818.65|4819.15|4819.15|4817.66|4817.66|0
1607950800000|2020-12-14 13:00:00|4818.92|4818.92|4820.84|4820.84|4824.26|4824.26|4818.92|4818.92|0
1607951100000|2020-12-14 13:05:00|4820.98|4820.98|4815.21|4815.21|4820.98|4820.98|4815.09|4815.09|0
1607951400000|2020-12-14 13:10:00|4815.67|4815.67|4812.06|4812.06|4815.67|4815.67|4810.3|4810.3|0
1607951700000|2020-12-14 13:15:00|4811.37|4811.37|4805.54|4805.54|4811.37|4811.37|4805.54|4805.54|0
1607952000000|2020-12-14 13:20:00|4804.85|4804.85|4805.76|4805.76|4807.18|4807.18|4802.76|4802.76|0
1607952300000|2020-12-14 13:25:00|4805.63|4805.63|4803.8|4803.8|4805.63|4805.63|4801.97|4801.97|0
1607952600000|2020-12-14 13:30:00|4803.97|4803.97|4801.82|4801.82|4804.12|4804.12|4801.08|4801.08|0
1607952900000|2020-12-14 13:35:00|4801.69|4801.69|4803.68|4803.68|4803.68|4803.68|4800.55|4800.55|0
1607953200000|2020-12-14 13:40:00|4803.9|4803.9|4802.88|4802.88|4804.39|4804.39|4802.15|4802.15|0
1607953500000|2020-12-14 13:45:00|4802.96|4802.96|4806.73|4806.73|4806.81|4806.81|4802.74|4802.74|0
1607953800000|2020-12-14 13:50:00|4806.49|4806.49|4805.41|4805.41|4806.96|4806.96|4803.56|4803.56|0
1607954100000|2020-12-14 13:55:00|4805.66|4805.66|4806.72|4806.72|4809.06|4809.06|4804.84|4804.84|0
1607954400000|2020-12-14 14:00:00|4806.48|4806.48|4807.67|4807.67|4809.17|4809.17|4806.08|4806.08|0
1607954700000|2020-12-14 14:05:00|4807.27|4807.27|4807.42|4807.42|4810.84|4810.84|4806.18|4806.18|0
1607955000000|2020-12-14 14:10:00|4807.82|4807.82|4808.39|4808.39|4810.56|4810.56|4807.54|4807.54|0
1607955300000|2020-12-14 14:15:00|4808.22|4808.22|4809.49|4809.49|4809.83|4809.83|4807.99|4807.99|0
1607955600000|2020-12-14 14:20:00|4809.44|4809.44|4809.6|4809.6|4810.49|4810.49|4806.63|4806.63|0
1607955900000|2020-12-14 14:25:00|4809.33|4809.33|4805.3|4805.3|4809.33|4809.33|4804.67|4804.67|0
1607956200000|2020-12-14 14:30:00|4805.43|4805.43|4810.23|4810.23|4810.23|4810.23|4802.8|4802.8|0
1607956500000|2020-12-14 14:35:00|4810.17|4810.17|4816.99|4816.99|4817.32|4817.32|4810.17|4810.17|0
1607956800000|2020-12-14 14:40:00|4817.12|4817.12|4817.62|4817.62|4820.15|4820.15|4817.12|4817.12|0
1607957100000|2020-12-14 14:45:00|4817.29|4817.29|4819.68|4819.68|4822.55|4822.55|4816.23|4816.23|0
1607957400000|2020-12-14 14:50:00|4819.8|4819.8|4822.53|4822.53|4823.91|4823.91|4818.52|4818.52|0
1607957700000|2020-12-14 14:55:00|4823.22|4823.22|4824.79|4824.79|4827.04|4827.04|4823.22|4823.22|0
1607958000000|2020-12-14 15:00:00|4824.46|4824.46|4832.92|4832.92|4832.92|4832.92|4822.6|4822.6|0
1607958300000|2020-12-14 15:05:00|4832.98|4832.98|4831.36|4831.36|4832.98|4832.98|4829.21|4829.21|0
1607958600000|2020-12-14 15:10:00|4831.44|4831.44|4828.53|4828.53|4831.44|4831.44|4827.28|4827.28|0
1607958900000|2020-12-14 15:15:00|4829.21|4829.21|4832.66|4832.66|4833.14|4833.14|4829.21|4829.21|0
1607959200000|2020-12-14 15:20:00|4832.53|4832.53|4842.84|4842.84|4843.07|4843.07|4831.71|4831.71|0
1607959500000|2020-12-14 15:25:00|4843.1|4843.1|4842.82|4842.82|4847.48|4847.48|4841.36|4841.36|0
1607959800000|2020-12-14 15:30:00|4843.11|4843.11|4842.41|4842.41|4845.28|4845.28|4840.98|4840.98|0
1607960100000|2020-12-14 15:35:00|4842.64|4842.64|4847.98|4847.98|4848.87|4848.87|4842.64|4842.64|0
1607960400000|2020-12-14 15:40:00|4848.12|4848.12|4846.59|4846.59|4848.83|4848.83|4843.54|4843.54|0
1607960700000|2020-12-14 15:45:00|4846.46|4846.46|4847.41|4847.41|4848.65|4848.65|4844.82|4844.82|0
1607961000000|2020-12-14 15:50:00|4847.06|4847.06|4849.46|4849.46|4851.39|4851.39|4846.82|4846.82|0
1607961300000|2020-12-14 15:55:00|4848.78|4848.78|4846.9|4846.9|4849.96|4849.96|4846.9|4846.9|0
1607961600000|2020-12-14 16:00:00|4846.63|4846.63|4848.35|4848.35|4848.43|4848.43|4844.83|4844.83|0
1607961900000|2020-12-14 16:05:00|4848.52|4848.52|4847.81|4847.81|4849.9|4849.9|4846.93|4846.93|0
1607962200000|2020-12-14 16:10:00|4847.94|4847.94|4844.71|4844.71|4849.37|4849.37|4844.71|4844.71|0
1607962500000|2020-12-14 16:15:00|4844.77|4844.77|4833.62|4833.62|4844.77|4844.77|4833.62|4833.62|0
1607962800000|2020-12-14 16:20:00|4833.45|4833.45|4830.97|4830.97|4835.43|4835.43|4830.97|4830.97|0
1607963100000|2020-12-14 16:25:00|4831.2|4831.2|4830.43|4830.43|4832.78|4832.78|4829.4|4829.4|0
1608020100000|2020-12-15 08:15:00|4793.25|4793.25|4792.3|4792.3|4800.26|4800.26|4792.01|4792.01|0
1608020400000|2020-12-15 08:20:00|4792.46|4792.46|4799.22|4799.22|4801.73|4801.73|4792.46|4792.46|0
1608020700000|2020-12-15 08:25:00|4799.91|4799.91|4808.28|4808.28|4810.06|4810.06|4799.91|4799.91|0
1608021000000|2020-12-15 08:30:00|4808.15|4808.15|4814.04|4814.04|4814.04|4814.04|4807.69|4807.69|0
1608021300000|2020-12-15 08:35:00|4814.17|4814.17|4808.88|4808.88|4814.17|4814.17|4808.71|4808.71|0
1608021600000|2020-12-15 08:40:00|4809.57|4809.57|4809.35|4809.35|4811.25|4811.25|4806.94|4806.94|0
1608021900000|2020-12-15 08:45:00|4810.04|4810.04|4813.48|4813.48|4813.68|4813.68|4810.04|4810.04|0
1608022200000|2020-12-15 08:50:00|4813.81|4813.81|4817.01|4817.01|4817.64|4817.64|4812.85|4812.85|0
1608022500000|2020-12-15 08:55:00|4818.39|4818.39|4818.94|4818.94|4820.32|4820.32|4815.13|4815.13|0
1608022800000|2020-12-15 09:00:00|4819.63|4819.63|4817.67|4817.67|4821.18|4821.18|4817.43|4817.43|0
1608023100000|2020-12-15 09:05:00|4817.72|4817.72|4823.19|4823.19|4824|4824|4817.49|4817.49|0
1608023400000|2020-12-15 09:10:00|4822.5|4822.5|4819.5|4819.5|4822.5|4822.5|4819.5|4819.5|0
1608023700000|2020-12-15 09:15:00|4818.82|4818.82|4822.19|4822.19|4822.86|4822.86|4818.82|4818.82|0
1608024000000|2020-12-15 09:20:00|4821.96|4821.96|4822.75|4822.75|4824.03|4824.03|4821|4821|0
1608024300000|2020-12-15 09:25:00|4823.43|4823.43|4830.14|4830.14|4830.47|4830.47|4823.43|4823.43|0
1608024600000|2020-12-15 09:30:00|4830.28|4830.28|4827.16|4827.16|4835.67|4835.67|4827.16|4827.16|0
1608024900000|2020-12-15 09:35:00|4827.08|4827.08|4822.99|4822.99|4827.73|4827.73|4822.22|4822.22|0
1608025200000|2020-12-15 09:40:00|4822.73|4822.73|4824.11|4824.11|4824.25|4824.25|4821.52|4821.52|0
1608025500000|2020-12-15 09:45:00|4823.43|4823.43|4825.63|4825.63|4826.61|4826.61|4822.05|4822.05|0
1608025800000|2020-12-15 09:50:00|4825.5|4825.5|4819.43|4819.43|4825.5|4825.5|4816.61|4816.61|0
1608026100000|2020-12-15 09:55:00|4819.2|4819.2|4813.51|4813.51|4819.95|4819.95|4813.27|4813.27|0
1608026400000|2020-12-15 10:00:00|4813.78|4813.78|4819.43|4819.43|4819.49|4819.49|4813.21|4813.21|0
1608026700000|2020-12-15 10:05:00|4819.3|4819.3|4819.09|4819.09|4820.56|4820.56|4818.34|4818.34|0
1608027000000|2020-12-15 10:10:00|4818.82|4818.82|4820.35|4820.35|4821.1|4821.1|4817.58|4817.58|0
1608027300000|2020-12-15 10:15:00|4820.47|4820.47|4816.46|4816.46|4820.47|4820.47|4816.23|4816.23|0
1608027600000|2020-12-15 10:20:00|4815.08|4815.08|4817.22|4817.22|4817.45|4817.45|4814.34|4814.34|0
1608027900000|2020-12-15 10:25:00|4817.91|4817.91|4809.6|4809.6|4817.91|4817.91|4809.6|4809.6|0
1608028200000|2020-12-15 10:30:00|4809.68|4809.68|4807.4|4807.4|4810.74|4810.74|4807.29|4807.29|0
1608028500000|2020-12-15 10:35:00|4807.32|4807.32|4812.34|4812.34|4813.03|4813.03|4807.05|4807.05|0
1608028800000|2020-12-15 10:40:00|4812.2|4812.2|4811.33|4811.33|4812.2|4812.2|4811.27|4811.27|0
1608029100000|2020-12-15 10:45:00|4811.49|4811.49|4808.19|4808.19|4811.49|4811.49|4808.19|4808.19|0
1608029400000|2020-12-15 10:50:00|4806.78|4806.78|4809.13|4809.13|4809.48|4809.48|4805.55|4805.55|0
1608029700000|2020-12-15 10:55:00|4808.53|4808.53|4804.88|4804.88|4808.53|4808.53|4804.88|4804.88|0
1608030000000|2020-12-15 11:00:00|4804.71|4804.71|4802.68|4802.68|4804.95|4804.95|4802.68|4802.68|0
1608030300000|2020-12-15 11:05:00|4802.45|4802.45|4802.35|4802.35|4803.47|4803.47|4801.76|4801.76|0
1608030600000|2020-12-15 11:10:00|4802.41|4802.41|4802.62|4802.62|4805.16|4805.16|4801.69|4801.69|0
1608030900000|2020-12-15 11:15:00|4801.94|4801.94|4798.41|4798.41|4803.77|4803.77|4798.41|4798.41|0
1608031200000|2020-12-15 11:20:00|4797.72|4797.72|4795.94|4795.94|4797.72|4797.72|4795.31|4795.31|0
1608031500000|2020-12-15 11:25:00|4795.25|4795.25|4791.4|4791.4|4795.25|4795.25|4790.28|4790.28|0
1608031800000|2020-12-15 11:30:00|4791.46|4791.46|4785.91|4785.91|4791.46|4791.46|4785.83|4785.83|0
1608032100000|2020-12-15 11:35:00|4786|4786|4780.93|4780.93|4786|4786|4780.93|4780.93|0
1608032400000|2020-12-15 11:40:00|4780.56|4780.56|4782.31|4782.31|4782.31|4782.31|4778.1|4778.1|0
1608032700000|2020-12-15 11:45:00|4782.4|4782.4|4782.86|4782.86|4785.33|4785.33|4782.23|4782.23|0
1608033000000|2020-12-15 11:50:00|4782.63|4782.63|4780.79|4780.79|4782.63|4782.63|4778.43|4778.43|0
1608033300000|2020-12-15 11:55:00|4780.85|4780.85|4779.99|4779.99|4783.11|4783.11|4779.91|4779.91|0
1608033600000|2020-12-15 12:00:00|4780.68|4780.68|4784.2|4784.2|4784.2|4784.2|4778.87|4778.87|0
1608033900000|2020-12-15 12:05:00|4784.32|4784.32|4785.75|4785.75|4786.09|4786.09|4784.31|4784.31|0
1608034200000|2020-12-15 12:10:00|4785.41|4785.41|4784.89|4784.89|4785.41|4785.41|4784.06|4784.06|0
1608034500000|2020-12-15 12:15:00|4784.2|4784.2|4782.46|4782.46|4784.2|4784.2|4782.46|4782.46|0
1608034800000|2020-12-15 12:20:00|4782.33|4782.33|4782.11|4782.11|4783.48|4783.48|4780.62|4780.62|0
1608035100000|2020-12-15 12:25:00|4782.22|4782.22|4777.72|4777.72|4782.3|4782.3|4777.72|4777.72|0
1608035400000|2020-12-15 12:30:00|4777.03|4777.03|4778.81|4778.81|4779.71|4779.71|4776.11|4776.11|0
1608035700000|2020-12-15 12:35:00|4779.04|4779.04|4782|4782|4782|4782|4779.04|4779.04|0
1608036000000|2020-12-15 12:40:00|4782.23|4782.23|4781.3|4781.3|4784.47|4784.47|4780.89|4780.89|0
1608036300000|2020-12-15 12:45:00|4781.04|4781.04|4776.11|4776.11|4781.04|4781.04|4776.11|4776.11|0
1608036600000|2020-12-15 12:50:00|4775.42|4775.42|4771.49|4771.49|4775.58|4775.58|4771.26|4771.26|0
1608036900000|2020-12-15 12:55:00|4772.18|4772.18|4775.66|4775.66|4776.07|4776.07|4772.18|4772.18|0
1608037200000|2020-12-15 13:00:00|4775.38|4775.38|4774.06|4774.06|4775.97|4775.97|4773.43|4773.43|0
1608037500000|2020-12-15 13:05:00|4773.93|4773.93|4771.49|4771.49|4773.93|4773.93|4771.11|4771.11|0
1608037800000|2020-12-15 13:10:00|4772.18|4772.18|4772.16|4772.16|4773.54|4773.54|4771.91|4771.91|0
1608038100000|2020-12-15 13:15:00|4772.08|4772.08|4768.18|4768.18|4772.32|4772.32|4768.06|4768.06|0
1608038400000|2020-12-15 13:20:00|4768.05|4768.05|4770.83|4770.83|4770.83|4770.83|4766.83|4766.83|0
1608038700000|2020-12-15 13:25:00|4770.97|4770.97|4777.69|4777.69|4777.69|4777.69|4770.83|4770.83|0
1608039000000|2020-12-15 13:30:00|4778.38|4778.38|4774.81|4774.81|4779.07|4779.07|4774.04|4774.04|0
1608039300000|2020-12-15 13:35:00|4774.65|4774.65|4773.76|4773.76|4774.65|4774.65|4770.89|4770.89|0
1608039600000|2020-12-15 13:40:00|4775.13|4775.13|4774.58|4774.58|4780.8|4780.8|4774.44|4774.44|0
1608039900000|2020-12-15 13:45:00|4774.45|4774.45|4774.83|4774.83|4777.11|4777.11|4774.05|4774.05|0
1608040200000|2020-12-15 13:50:00|4774.95|4774.95|4770.57|4770.57|4775.82|4775.82|4770.38|4770.38|0
1608040500000|2020-12-15 13:55:00|4769.88|4769.88|4768.56|4768.56|4769.88|4769.88|4767.87|4767.87|0
1608040800000|2020-12-15 14:00:00|4769.24|4769.24|4774.03|4774.03|4774.71|4774.71|4768.62|4768.62|0
1608041100000|2020-12-15 14:05:00|4774.19|4774.19|4773.66|4773.66|4774.19|4774.19|4771.25|4771.25|0
1608041400000|2020-12-15 14:10:00|4772.97|4772.97|4772.29|4772.29|4774.29|4774.29|4771.35|4771.35|0
1608041700000|2020-12-15 14:15:00|4772.98|4772.98|4773.41|4773.41|4774.49|4774.49|4772.68|4772.68|0
1608042000000|2020-12-15 14:20:00|4773.28|4773.28|4774.93|4774.93|4774.93|4774.93|4773.28|4773.28|0
1608042300000|2020-12-15 14:25:00|4775.62|4775.62|4778.85|4778.85|4780.65|4780.65|4773.89|4773.89|0
1608042600000|2020-12-15 14:30:00|4778.9|4778.9|4763.36|4763.36|4779.44|4779.44|4763.36|4763.36|0
1608042900000|2020-12-15 14:35:00|4763.49|4763.49|4770.19|4770.19|4772.47|4772.47|4763.44|4763.44|0
1608043200000|2020-12-15 14:40:00|4770.14|4770.14|4768.34|4768.34|4770.14|4770.14|4766.39|4766.39|0
1608043500000|2020-12-15 14:45:00|4768.16|4768.16|4775.65|4775.65|4775.82|4775.82|4768.16|4768.16|0
1608043800000|2020-12-15 14:50:00|4775.59|4775.59|4776.13|4776.13|4777.51|4777.51|4774.84|4774.84|0
1608044100000|2020-12-15 14:55:00|4776.19|4776.19|4773.59|4773.59|4776.64|4776.64|4772.94|4772.94|0
1608044400000|2020-12-15 15:00:00|4773.68|4773.68|4781.67|4781.67|4781.8|4781.8|4773.68|4773.68|0
1608044700000|2020-12-15 15:05:00|4782.36|4782.36|4785.25|4785.25|4790.93|4790.93|4782.36|4782.36|0
1608045000000|2020-12-15 15:10:00|4785.65|4785.65|4788.54|4788.54|4789.22|4789.22|4785.03|4785.03|0
1608045300000|2020-12-15 15:15:00|4788.82|4788.82|4790.16|4790.16|4795.01|4795.01|4787.16|4787.16|0
1608045600000|2020-12-15 15:20:00|4789.23|4789.23|4790.7|4790.7|4792.4|4792.4|4787.99|4787.99|0
1608045900000|2020-12-15 15:25:00|4790.56|4790.56|4787.27|4787.27|4790.78|4790.78|4785.62|4785.62|0
1608046200000|2020-12-15 15:30:00|4787.35|4787.35|4796.74|4796.74|4796.82|4796.82|4787.29|4787.29|0
1608046500000|2020-12-15 15:35:00|4796.85|4796.85|4796.54|4796.54|4798.25|4798.25|4791.87|4791.87|0
1608046800000|2020-12-15 15:40:00|4796.87|4796.87|4796.78|4796.78|4799.71|4799.71|4796.18|4796.18|0
1608047100000|2020-12-15 15:45:00|4796.84|4796.84|4787.8|4787.8|4796.84|4796.84|4787.8|4787.8|0
1608047400000|2020-12-15 15:50:00|4787.72|4787.72|4780.84|4780.84|4787.72|4787.72|4780.6|4780.6|0
1608047700000|2020-12-15 15:55:00|4781.53|4781.53|4781|4781|4783.5|4783.5|4780.62|4780.62|0
1608048000000|2020-12-15 16:00:00|4781.13|4781.13|4783.05|4783.05|4783.69|4783.69|4781.13|4781.13|0
1608048300000|2020-12-15 16:05:00|4782.92|4782.92|4778.53|4778.53|4782.92|4782.92|4773.89|4773.89|0
1608048600000|2020-12-15 16:10:00|4778.59|4778.59|4777.12|4777.12|4778.64|4778.64|4773.47|4773.47|0
1608048900000|2020-12-15 16:15:00|4777.26|4777.26|4777.13|4777.13|4780.24|4780.24|4776.85|4776.85|0
1608049200000|2020-12-15 16:20:00|4777.82|4777.82|4778.66|4778.66|4781.12|4781.12|4775.22|4775.22|0
1608049500000|2020-12-15 16:25:00|4778.93|4778.93|4775.3|4775.3|4780.67|4780.67|4772.94|4772.94|0
1608106500000|2020-12-16 08:15:00|4797.51|4797.51|4804.38|4804.38|4805.07|4805.07|4797.51|4797.51|0
1608106800000|2020-12-16 08:20:00|4804.13|4804.13|4798.1|4798.1|4804.23|4804.23|4797.77|4797.77|0
1608107100000|2020-12-16 08:25:00|4797.69|4797.69|4794.16|4794.16|4798.47|4798.47|4794.08|4794.08|0
1608107400000|2020-12-16 08:30:00|4795.58|4795.58|4800.8|4800.8|4800.8|4800.8|4793.5|4793.5|0
1608107700000|2020-12-16 08:35:00|4800.94|4800.94|4800.08|4800.08|4801.1|4801.1|4795.55|4795.55|0
1608108000000|2020-12-16 08:40:00|4800.13|4800.13|4792.42|4792.42|4801.43|4801.43|4790.21|4790.21|0
1608108300000|2020-12-16 08:45:00|4792.56|4792.56|4800.4|4800.4|4800.4|4800.4|4791.01|4791.01|0
1608108600000|2020-12-16 08:50:00|4800.92|4800.92|4811.38|4811.38|4812.62|4812.62|4800.92|4800.92|0
1608108900000|2020-12-16 08:55:00|4811.73|4811.73|4809.99|4809.99|4813.5|4813.5|4809.22|4809.22|0
1608109200000|2020-12-16 09:00:00|4810.24|4810.24|4810.54|4810.54|4811.17|4811.17|4808.6|4808.6|0
1608109500000|2020-12-16 09:05:00|4811.22|4811.22|4813.83|4813.83|4816.37|4816.37|4811.22|4811.22|0
1608109800000|2020-12-16 09:10:00|4814.32|4814.32|4815.46|4815.46|4816.16|4816.16|4811.2|4811.2|0
1608110100000|2020-12-16 09:15:00|4814.77|4814.77|4813.72|4813.72|4818.1|4818.1|4813.72|4813.72|0
1608110400000|2020-12-16 09:20:00|4813.84|4813.84|4803.55|4803.55|4813.92|4813.92|4803.55|4803.55|0
1608110700000|2020-12-16 09:25:00|4803.02|4803.02|4800.52|4800.52|4803.06|4803.06|4800.07|4800.07|0
1608111000000|2020-12-16 09:30:00|4800.47|4800.47|4799.93|4799.93|4802.3|4802.3|4798.96|4798.96|0
1608111300000|2020-12-16 09:35:00|4800.22|4800.22|4802.49|4802.49|4802.98|4802.98|4800.04|4800.04|0
1608111600000|2020-12-16 09:40:00|4803.26|4803.26|4800.27|4800.27|4804.05|4804.05|4800.27|4800.27|0
1608111900000|2020-12-16 09:45:00|4800.96|4800.96|4801.31|4801.31|4802.04|4802.04|4800.27|4800.27|0
1608112200000|2020-12-16 09:50:00|4801.71|4801.71|4798.51|4798.51|4803.15|4803.15|4798.5|4798.5|0
1608112500000|2020-12-16 09:55:00|4799.2|4799.2|4802.29|4802.29|4802.29|4802.29|4798.08|4798.08|0
1608112800000|2020-12-16 10:00:00|4802.69|4802.69|4800.93|4800.93|4802.69|4802.69|4799.11|4799.11|0
1608113100000|2020-12-16 10:05:00|4800.44|4800.44|4797.89|4797.89|4800.96|4800.96|4796.61|4796.61|0
1608113400000|2020-12-16 10:10:00|4797.8|4797.8|4797.34|4797.34|4797.8|4797.8|4795.64|4795.64|0
1608113700000|2020-12-16 10:15:00|4797.5|4797.5|4797.63|4797.63|4799.62|4799.62|4797.5|4797.5|0
1608114000000|2020-12-16 10:20:00|4797.57|4797.57|4794.48|4794.48|4798.01|4798.01|4794.07|4794.07|0
1608114300000|2020-12-16 10:25:00|4794.3|4794.3|4800.69|4800.69|4801.03|4801.03|4794.07|4794.07|0
1608114600000|2020-12-16 10:30:00|4800.81|4800.81|4802.14|4802.14|4803.79|4803.79|4800.64|4800.64|0
1608114900000|2020-12-16 10:35:00|4801.89|4801.89|4802.02|4802.02|4802.11|4802.11|4800.62|4800.62|0
1608115200000|2020-12-16 10:40:00|4801.89|4801.89|4809.3|4809.3|4809.85|4809.85|4801.89|4801.89|0
1608115500000|2020-12-16 10:45:00|4809.22|4809.22|4813.2|4813.2|4814.9|4814.9|4808.92|4808.92|0
1608115800000|2020-12-16 10:50:00|4813.28|4813.28|4815.22|4815.22|4816.03|4816.03|4813.28|4813.28|0
1608116100000|2020-12-16 10:55:00|4815.48|4815.48|4814.45|4814.45|4816.2|4816.2|4814.45|4814.45|0
1608116400000|2020-12-16 11:00:00|4814.62|4814.62|4817.38|4817.38|4818.4|4818.4|4814.62|4814.62|0
1608116700000|2020-12-16 11:05:00|4817.61|4817.61|4821.24|4821.24|4821.85|4821.85|4817.61|4817.61|0
1608117000000|2020-12-16 11:10:00|4821.1|4821.1|4821.38|4821.38|4821.66|4821.66|4819.47|4819.47|0
1608117300000|2020-12-16 11:15:00|4821.61|4821.61|4822.01|4822.01|4822.73|4822.73|4820.81|4820.81|0
1608117600000|2020-12-16 11:20:00|4821.87|4821.87|4819.37|4819.37|4821.87|4821.87|4819.37|4819.37|0
1608117900000|2020-12-16 11:25:00|4819.5|4819.5|4820.34|4820.34|4822.72|4822.72|4818.04|4818.04|0
1608118200000|2020-12-16 11:30:00|4819.66|4819.66|4816.22|4816.22|4819.66|4819.66|4816.22|4816.22|0
1608118500000|2020-12-16 11:35:00|4815.99|4815.99|4815.04|4815.04|4816.95|4816.95|4814.87|4814.87|0
1608118800000|2020-12-16 11:40:00|4814.77|4814.77|4811.66|4811.66|4815.46|4815.46|4808.25|4808.25|0
1608119100000|2020-12-16 11:45:00|4810.97|4810.97|4813.47|4813.47|4816.01|4816.01|4810.74|4810.74|0
1608119400000|2020-12-16 11:50:00|4812.78|4812.78|4814.46|4814.46|4815.49|4815.49|4811.89|4811.89|0
1608119700000|2020-12-16 11:55:00|4814.38|4814.38|4816.02|4816.02|4816.28|4816.28|4811.79|4811.79|0
1608120000000|2020-12-16 12:00:00|4816.29|4816.29|4815.36|4815.36|4816.29|4816.29|4814.63|4814.63|0
1608120300000|2020-12-16 12:05:00|4815.41|4815.41|4817.33|4817.33|4817.33|4817.33|4814.67|4814.67|0
1608120600000|2020-12-16 12:10:00|4817.56|4817.56|4821.95|4821.95|4823.05|4823.05|4817.56|4817.56|0
1608120900000|2020-12-16 12:15:00|4822.03|4822.03|4820.53|4820.53|4823.07|4823.07|4818.91|4818.91|0
1608121200000|2020-12-16 12:20:00|4820.64|4820.64|4821.17|4821.17|4821.35|4821.35|4819.8|4819.8|0
1608121500000|2020-12-16 12:25:00|4821.41|4821.41|4821.35|4821.35|4821.96|4821.96|4820.71|4820.71|0
1608121800000|2020-12-16 12:30:00|4821.21|4821.21|4820.79|4820.79|4823.77|4823.77|4820.1|4820.1|0
1608122100000|2020-12-16 12:35:00|4821.19|4821.19|4820.27|4820.27|4822.91|4822.91|4819.28|4819.28|0
1608122400000|2020-12-16 12:40:00|4819.58|4819.58|4821.05|4821.05|4821.05|4821.05|4816.15|4816.15|0
1608122700000|2020-12-16 12:45:00|4821.19|4821.19|4820.38|4820.38|4821.19|4821.19|4817.14|4817.14|0
1608123000000|2020-12-16 12:50:00|4820.32|4820.32|4824.05|4824.05|4825.08|4825.08|4820.32|4820.32|0
1608123300000|2020-12-16 12:55:00|4823.97|4823.97|4822.42|4822.42|4824.37|4824.37|4822.25|4822.25|0
1608123600000|2020-12-16 13:00:00|4822.54|4822.54|4824.27|4824.27|4824.36|4824.36|4820.94|4820.94|0
1608123900000|2020-12-16 13:05:00|4824.4|4824.4|4824.45|4824.45|4824.45|4824.45|4822.87|4822.87|0
1608124200000|2020-12-16 13:10:00|4824.37|4824.37|4822.21|4822.21|4824.37|4824.37|4820.3|4820.3|0
1608124500000|2020-12-16 13:15:00|4821.97|4821.97|4821.04|4821.04|4821.97|4821.97|4819.56|4819.56|0
1608124800000|2020-12-16 13:20:00|4821.73|4821.73|4827.16|4827.16|4827.3|4827.3|4821.67|4821.67|0
1608125100000|2020-12-16 13:25:00|4827.28|4827.28|4830.68|4830.68|4830.91|4830.91|4826.01|4826.01|0
1608125400000|2020-12-16 13:30:00|4830|4830|4831.26|4831.26|4834.55|4834.55|4829.62|4829.62|0
1608125700000|2020-12-16 13:35:00|4831.21|4831.21|4835.64|4835.64|4836.33|4836.33|4831.21|4831.21|0
1608126000000|2020-12-16 13:40:00|4835.89|4835.89|4831.09|4831.09|4835.97|4835.97|4830.96|4830.96|0
1608126300000|2020-12-16 13:45:00|4831.04|4831.04|4837.85|4837.85|4837.85|4837.85|4831.04|4831.04|0
1608126600000|2020-12-16 13:50:00|4837.91|4837.91|4845.81|4845.81|4845.81|4845.81|4837.79|4837.79|0
1608126900000|2020-12-16 13:55:00|4845.72|4845.72|4842.03|4842.03|4845.72|4845.72|4841.82|4841.82|0
1608127200000|2020-12-16 14:00:00|4842.7|4842.7|4846.08|4846.08|4846.21|4846.21|4841.19|4841.19|0
1608127500000|2020-12-16 14:05:00|4846.21|4846.21|4849.92|4849.92|4851.68|4851.68|4845.92|4845.92|0
1608127800000|2020-12-16 14:10:00|4850.03|4850.03|4850.33|4850.33|4850.72|4850.72|4848.8|4848.8|0
1608128100000|2020-12-16 14:15:00|4851.02|4851.02|4848.65|4848.65|4852.88|4852.88|4847.17|4847.17|0
1608128400000|2020-12-16 14:20:00|4848.51|4848.51|4847.7|4847.7|4850.05|4850.05|4847.14|4847.14|0
1608128700000|2020-12-16 14:25:00|4847.01|4847.01|4847.45|4847.45|4847.7|4847.7|4842.65|4842.65|0
1608129000000|2020-12-16 14:30:00|4847.53|4847.53|4868.83|4868.83|4871.09|4871.09|4846.85|4846.85|0
1608129300000|2020-12-16 14:35:00|4867.46|4867.46|4859.5|4859.5|4867.46|4867.46|4858.65|4858.65|0
1608129600000|2020-12-16 14:40:00|4859.55|4859.55|4857.89|4857.89|4860.13|4860.13|4856.29|4856.29|0
1608129900000|2020-12-16 14:45:00|4857.83|4857.83|4854.44|4854.44|4858.88|4858.88|4854.44|4854.44|0
1608130200000|2020-12-16 14:50:00|4854.03|4854.03|4856.13|4856.13|4856.14|4856.14|4853.48|4853.48|0
1608130500000|2020-12-16 14:55:00|4855.44|4855.44|4853.65|4853.65|4855.5|4855.5|4850.78|4850.78|0
1608130800000|2020-12-16 15:00:00|4853.58|4853.58|4851.41|4851.41|4857.05|4857.05|4850.28|4850.28|0
1608131100000|2020-12-16 15:05:00|4851.33|4851.33|4849.53|4849.53|4851.33|4851.33|4847.89|4847.89|0
1608131400000|2020-12-16 15:10:00|4849.7|4849.7|4847.13|4847.13|4850.04|4850.04|4847.07|4847.07|0
1608131700000|2020-12-16 15:15:00|4846.97|4846.97|4849.68|4849.68|4852.97|4852.97|4846.49|4846.49|0
1608132000000|2020-12-16 15:20:00|4849.27|4849.27|4846.67|4846.67|4849.5|4849.5|4845.78|4845.78|0
1608132300000|2020-12-16 15:25:00|4846.75|4846.75|4847.27|4847.27|4847.27|4847.27|4843.92|4843.92|0
1608132600000|2020-12-16 15:30:00|4846.58|4846.58|4844.78|4844.78|4847.61|4847.61|4841.96|4841.96|0
1608132900000|2020-12-16 15:35:00|4844.9|4844.9|4845.7|4845.7|4846.17|4846.17|4843.91|4843.91|0
1608133200000|2020-12-16 15:40:00|4846.39|4846.39|4845.54|4845.54|4850.59|4850.59|4845.33|4845.33|0
1608133500000|2020-12-16 15:45:00|4844.85|4844.85|4850.85|4850.85|4850.99|4850.99|4844.62|4844.62|0
1608133800000|2020-12-16 15:50:00|4851.08|4851.08|4846.93|4846.93|4851.08|4851.08|4846.93|4846.93|0
1608134100000|2020-12-16 15:55:00|4846.85|4846.85|4841.05|4841.05|4847.52|4847.52|4841.05|4841.05|0
1608134400000|2020-12-16 16:00:00|4841.22|4841.22|4837.31|4837.31|4842.93|4842.93|4836.66|4836.66|0
1608134700000|2020-12-16 16:05:00|4837.98|4837.98|4838.07|4838.07|4839.04|4839.04|4835.98|4835.98|0
1608135000000|2020-12-16 16:10:00|4838.13|4838.13|4832.09|4832.09|4838.41|4838.41|4832.09|4832.09|0
1608135300000|2020-12-16 16:15:00|4831.4|4831.4|4828.04|4828.04|4832.91|4832.91|4828.04|4828.04|0
1608135600000|2020-12-16 16:20:00|4828.27|4828.27|4826.81|4826.81|4831.12|4831.12|4826.81|4826.81|0
1608135900000|2020-12-16 16:25:00|4827.49|4827.49|4832.6|4832.6|4832.6|4832.6|4826.21|4826.21|0
1608192900000|2020-12-17 08:15:00|4808.31|4808.31|4799.36|4799.36|4808.31|4808.31|4795.4|4795.4|0
1608193200000|2020-12-17 08:20:00|4799.62|4799.62|4814.75|4814.75|4815.01|4815.01|4799.62|4799.62|0
1608193500000|2020-12-17 08:25:00|4815.03|4815.03|4811.14|4811.14|4816.58|4816.58|4808.69|4808.69|0
1608193800000|2020-12-17 08:30:00|4812.51|4812.51|4827.28|4827.28|4827.28|4827.28|4812.51|4812.51|0
1608194100000|2020-12-17 08:35:00|4826.58|4826.58|4818.99|4818.99|4827.03|4827.03|4817.93|4817.93|0
1608194400000|2020-12-17 08:40:00|4819.22|4819.22|4810.44|4810.44|4820.44|4820.44|4810.38|4810.38|0
1608194700000|2020-12-17 08:45:00|4810.84|4810.84|4806.93|4806.93|4812.17|4812.17|4806.24|4806.24|0
1608195000000|2020-12-17 08:50:00|4806.4|4806.4|4811.3|4811.3|4813.78|4813.78|4805.22|4805.22|0
1608195300000|2020-12-17 08:55:00|4811.06|4811.06|4807.67|4807.67|4811.06|4811.06|4804.75|4804.75|0
1608195600000|2020-12-17 09:00:00|4806.98|4806.98|4803.56|4803.56|4806.98|4806.98|4800.86|4800.86|0
1608195900000|2020-12-17 09:05:00|4803.96|4803.96|4803.31|4803.31|4804.52|4804.52|4801.07|4801.07|0
1608196200000|2020-12-17 09:10:00|4802.46|4802.46|4799.26|4799.26|4802.46|4802.46|4798.2|4798.2|0
1608196500000|2020-12-17 09:15:00|4800.63|4800.63|4811.04|4811.04|4811.31|4811.31|4799.94|4799.94|0
1608196800000|2020-12-17 09:20:00|4810.35|4810.35|4815.13|4815.13|4815.13|4815.13|4810.08|4810.08|0
1608197100000|2020-12-17 09:25:00|4813.84|4813.84|4816.51|4816.51|4818.28|4818.28|4812.32|4812.32|0
1608197400000|2020-12-17 09:30:00|4817.2|4817.2|4814.46|4814.46|4817.2|4817.2|4813.66|4813.66|0
1608197700000|2020-12-17 09:35:00|4815.15|4815.15|4816.05|4816.05|4816.72|4816.72|4815.15|4815.15|0
1608198000000|2020-12-17 09:40:00|4816.19|4816.19|4819.07|4819.07|4820.66|4820.66|4815.54|4815.54|0
1608198300000|2020-12-17 09:45:00|4820.44|4820.44|4815.74|4815.74|4820.44|4820.44|4815.74|4815.74|0
1608198600000|2020-12-17 09:50:00|4815.05|4815.05|4815.67|4815.67|4817.95|4817.95|4814.39|4814.39|0
1608198900000|2020-12-17 09:55:00|4815.54|4815.54|4810.47|4810.47|4815.54|4815.54|4810.47|4810.47|0
1608199200000|2020-12-17 10:00:00|4811.16|4811.16|4817.06|4817.06|4817.23|4817.23|4811.16|4811.16|0
1608199500000|2020-12-17 10:05:00|4817.19|4817.19|4821|4821|4821.23|4821.23|4815.49|4815.49|0
1608199800000|2020-12-17 10:10:00|4820.83|4820.83|4819.19|4819.19|4821.33|4821.33|4818.85|4818.85|0
1608200100000|2020-12-17 10:15:00|4818.84|4818.84|4822.73|4822.73|4822.73|4822.73|4818.44|4818.44|0
1608200400000|2020-12-17 10:20:00|4822.99|4822.99|4825.24|4825.24|4825.24|4825.24|4821.81|4821.81|0
1608200700000|2020-12-17 10:25:00|4825.37|4825.37|4825.36|4825.36|4827.07|4827.07|4824.32|4824.32|0
1608201000000|2020-12-17 10:30:00|4825.49|4825.49|4829.03|4829.03|4829.59|4829.59|4825.49|4825.49|0
1608201300000|2020-12-17 10:35:00|4829.43|4829.43|4828.54|4828.54|4830.2|4830.2|4826.44|4826.44|0
1608201600000|2020-12-17 10:40:00|4828.62|4828.62|4826.92|4826.92|4830.1|4830.1|4825.64|4825.64|0
1608201900000|2020-12-17 10:45:00|4827.17|4827.17|4826.76|4826.76|4829.09|4829.09|4826.76|4826.76|0
1608202200000|2020-12-17 10:50:00|4826.63|4826.63|4825.97|4825.97|4826.76|4826.76|4825.81|4825.81|0
1608202500000|2020-12-17 10:55:00|4825.71|4825.71|4825.37|4825.37|4825.86|4825.86|4824.57|4824.57|0
1608202800000|2020-12-17 11:00:00|4825.51|4825.51|4824.07|4824.07|4825.51|4825.51|4822.66|4822.66|0
1608203100000|2020-12-17 11:05:00|4824.3|4824.3|4824.55|4824.55|4826.14|4826.14|4824.3|4824.3|0
1608203400000|2020-12-17 11:10:00|4824.64|4824.64|4824.74|4824.74|4826.28|4826.28|4824.47|4824.47|0
1608203700000|2020-12-17 11:15:00|4825.43|4825.43|4827.43|4827.43|4827.43|4827.43|4825.43|4825.43|0
1608204000000|2020-12-17 11:20:00|4826.74|4826.74|4827.97|4827.97|4828.14|4828.14|4826.74|4826.74|0
1608204300000|2020-12-17 11:25:00|4827.71|4827.71|4826.19|4826.19|4827.71|4827.71|4824.79|4824.79|0
1608204600000|2020-12-17 11:30:00|4826.05|4826.05|4827.36|4827.36|4827.36|4827.36|4826.05|4826.05|0
1608204900000|2020-12-17 11:35:00|4827.5|4827.5|4824.77|4824.77|4827.5|4827.5|4823.53|4823.53|0
1608205200000|2020-12-17 11:40:00|4824.91|4824.91|4826.38|4826.38|4826.55|4826.55|4824.66|4824.66|0
1608205500000|2020-12-17 11:45:00|4826.55|4826.55|4828.21|4828.21|4828.56|4828.56|4826.16|4826.16|0
1608205800000|2020-12-17 11:50:00|4828.13|4828.13|4828.79|4828.79|4830.39|4830.39|4828.05|4828.05|0
1608206100000|2020-12-17 11:55:00|4827.87|4827.87|4827.53|4827.53|4827.98|4827.98|4825.66|4825.66|0
1608206400000|2020-12-17 12:00:00|4827.66|4827.66|4826.64|4826.64|4827.93|4827.93|4826.55|4826.55|0
1608206700000|2020-12-17 12:05:00|4826.8|4826.8|4823.24|4823.24|4827.25|4827.25|4822.67|4822.67|0
1608207000000|2020-12-17 12:10:00|4823.11|4823.11|4824.84|4824.84|4826.59|4826.59|4823.11|4823.11|0
1608207300000|2020-12-17 12:15:00|4825.08|4825.08|4824.35|4824.35|4826.95|4826.95|4823.69|4823.69|0
1608207600000|2020-12-17 12:20:00|4824.26|4824.26|4823.2|4823.2|4824.3|4824.3|4821.12|4821.12|0
1608207900000|2020-12-17 12:25:00|4823.43|4823.43|4822.04|4822.04|4823.43|4823.43|4821.18|4821.18|0
1608208200000|2020-12-17 12:30:00|4821.86|4821.86|4822.37|4822.37|4822.75|4822.75|4820.21|4820.21|0
1608208500000|2020-12-17 12:35:00|4822.5|4822.5|4823.07|4823.07|4823.56|4823.56|4820.96|4820.96|0
1608208800000|2020-12-17 12:40:00|4823.3|4823.3|4822.81|4822.81|4824.38|4824.38|4822.7|4822.7|0
1608209100000|2020-12-17 12:45:00|4822.95|4822.95|4824.23|4824.23|4824.93|4824.93|4822.95|4822.95|0
1608209400000|2020-12-17 12:50:00|4824.46|4824.46|4823.84|4823.84|4825.42|4825.42|4823.84|4823.84|0
1608209700000|2020-12-17 12:55:00|4823.7|4823.7|4826.63|4826.63|4828.17|4828.17|4823.7|4823.7|0
1608210000000|2020-12-17 13:00:00|4825.95|4825.95|4822.72|4822.72|4825.95|4825.95|4822.72|4822.72|0
1608210300000|2020-12-17 13:05:00|4822.58|4822.58|4824.1|4824.1|4824.1|4824.1|4821.54|4821.54|0
1608210600000|2020-12-17 13:10:00|4824.57|4824.57|4825.58|4825.58|4825.9|4825.9|4824.51|4824.51|0
1608210900000|2020-12-17 13:15:00|4825.47|4825.47|4824.6|4824.6|4825.47|4825.47|4823.71|4823.71|0
1608211200000|2020-12-17 13:20:00|4824.44|4824.44|4822.97|4822.97|4824.44|4824.44|4821.79|4821.79|0
1608211500000|2020-12-17 13:25:00|4823.05|4823.05|4821.2|4821.2|4823.22|4823.22|4820.97|4820.97|0
1608211800000|2020-12-17 13:30:00|4821.37|4821.37|4820.08|4820.08|4821.9|4821.9|4819.5|4819.5|0
1608212100000|2020-12-17 13:35:00|4820.16|4820.16|4819.34|4819.34|4820.78|4820.78|4818.38|4818.38|0
1608212400000|2020-12-17 13:40:00|4819.25|4819.25|4819.33|4819.33|4820.9|4820.9|4819.08|4819.08|0
1608212700000|2020-12-17 13:45:00|4819.47|4819.47|4817.17|4817.17|4819.47|4819.47|4816.94|4816.94|0
1608213000000|2020-12-17 13:50:00|4817.23|4817.23|4817.58|4817.58|4817.96|4817.96|4814.89|4814.89|0
1608213300000|2020-12-17 13:55:00|4817.71|4817.71|4814.72|4814.72|4817.71|4817.71|4814.42|4814.42|0
1608213600000|2020-12-17 14:00:00|4814.85|4814.85|4811.06|4811.06|4815.49|4815.49|4810.59|4810.59|0
1608213900000|2020-12-17 14:05:00|4811.74|4811.74|4812.25|4812.25|4812.49|4812.49|4810.27|4810.27|0
1608214200000|2020-12-17 14:10:00|4810.87|4810.87|4813.19|4813.19|4813.63|4813.63|4810.64|4810.64|0
1608214500000|2020-12-17 14:15:00|4813.13|4813.13|4817.81|4817.81|4817.81|4817.81|4812.2|4812.2|0
1608214800000|2020-12-17 14:20:00|4818.04|4818.04|4821.73|4821.73|4825.4|4825.4|4817.37|4817.37|0
1608215100000|2020-12-17 14:25:00|4821.04|4821.04|4818.46|4818.46|4822.66|4822.66|4816.63|4816.63|0
1608215400000|2020-12-17 14:30:00|4817.78|4817.78|4827.71|4827.71|4827.71|4827.71|4817.78|4817.78|0
1608215700000|2020-12-17 14:35:00|4827.66|4827.66|4828.67|4828.67|4832.97|4832.97|4826.97|4826.97|0
1608216000000|2020-12-17 14:40:00|4829.35|4829.35|4828.99|4828.99|4831.16|4831.16|4827.85|4827.85|0
1608216300000|2020-12-17 14:45:00|4829.32|4829.32|4827.65|4827.65|4832.48|4832.48|4826.96|4826.96|0
1608216600000|2020-12-17 14:50:00|4826.96|4826.96|4832.51|4832.51|4833.79|4833.79|4826.23|4826.23|0
1608216900000|2020-12-17 14:55:00|4832.37|4832.37|4830.41|4830.41|4832.98|4832.98|4830.41|4830.41|0
1608217200000|2020-12-17 15:00:00|4831.09|4831.09|4839.84|4839.84|4839.84|4839.84|4829.72|4829.72|0
1608217500000|2020-12-17 15:05:00|4839.89|4839.89|4838.26|4838.26|4843.56|4843.56|4834.29|4834.29|0
1608217800000|2020-12-17 15:10:00|4837.98|4837.98|4833.9|4833.9|4838.09|4838.09|4831.68|4831.68|0
1608218100000|2020-12-17 15:15:00|4833.76|4833.76|4828.97|4828.97|4833.9|4833.9|4828.97|4828.97|0
1608218400000|2020-12-17 15:20:00|4778.22|4778.22|4818.36|4818.36|4827.04|4827.04|4778.22|4778.22|0
1608218700000|2020-12-17 15:25:00|4818.53|4818.53|4817.52|4817.52|4820.39|4820.39|4817.21|4817.21|0
1608219000000|2020-12-17 15:30:00|4816.83|4816.83|4821.57|4821.57|4821.57|4821.57|4816.58|4816.58|0
1608219300000|2020-12-17 15:35:00|4821.81|4821.81|4824.98|4824.98|4825.12|4825.12|4821.81|4821.81|0
1608219600000|2020-12-17 15:40:00|4824.29|4824.29|4820.1|4820.1|4824.33|4824.33|4820.1|4820.1|0
1608219900000|2020-12-17 15:45:00|4820.02|4820.02|4821.34|4821.34|4821.34|4821.34|4818.04|4818.04|0
1608220200000|2020-12-17 15:50:00|4821.28|4821.28|4820.98|4820.98|4823.13|4823.13|4818.39|4818.39|0
1608220500000|2020-12-17 15:55:00|4821.21|4821.21|4821.89|4821.89|4822.84|4822.84|4820.19|4820.19|0
1608220800000|2020-12-17 16:00:00|4821.95|4821.95|4823.03|4823.03|4823.67|4823.67|4820.42|4820.42|0
1608221100000|2020-12-17 16:05:00|4823.2|4823.2|4825.19|4825.19|4828.51|4828.51|4822.91|4822.91|0
1608221400000|2020-12-17 16:10:00|4825.11|4825.11|4822.93|4822.93|4826.33|4826.33|4822.71|4822.71|0
1608221700000|2020-12-17 16:15:00|4823.62|4823.62|4822.13|4822.13|4825.19|4825.19|4822.02|4822.02|0
1608222000000|2020-12-17 16:20:00|4822.3|4822.3|4818.53|4818.53|4822.44|4822.44|4817.33|4817.33|0
1608222300000|2020-12-17 16:25:00|4819.21|4819.21|4821.19|4821.19|4821.19|4821.19|4813.29|4813.29|0
1608279300000|2020-12-18 08:15:00|4829.22|4829.22|4835.98|4835.98|4839.46|4839.46|4829.08|4829.08|0
1608279600000|2020-12-18 08:20:00|4835.21|4835.21|4830.4|4830.4|4835.21|4835.21|4827.29|4827.29|0
1608279900000|2020-12-18 08:25:00|4831.08|4831.08|4836.74|4836.74|4837.43|4837.43|4830.4|4830.4|0
1608280200000|2020-12-18 08:30:00|4837.01|4837.01|4836.93|4836.93|4840.29|4840.29|4836.7|4836.7|0
1608280500000|2020-12-18 08:35:00|4838.44|4838.44|4841.04|4841.04|4841.78|4841.78|4837.55|4837.55|0
1608280800000|2020-12-18 08:40:00|4841.27|4841.27|4841.31|4841.31|4844.07|4844.07|4838.83|4838.83|0
1608281100000|2020-12-18 08:45:00|4841.17|4841.17|4841.88|4841.88|4845.4|4845.4|4841.17|4841.17|0
1608281400000|2020-12-18 08:50:00|4842.15|4842.15|4839.9|4839.9|4842.84|4842.84|4839.87|4839.87|0
1608281700000|2020-12-18 08:55:00|4840.59|4840.59|4840.99|4840.99|4841.68|4841.68|4838.46|4838.46|0
1608282000000|2020-12-18 09:00:00|4841.81|4841.81|4836.51|4836.51|4842.49|4842.49|4835.43|4835.43|0
1608282300000|2020-12-18 09:05:00|4837.2|4837.2|4839.2|4839.2|4839.71|4839.71|4834.1|4834.1|0
1608282600000|2020-12-18 09:10:00|4838.51|4838.51|4835.51|4835.51|4838.51|4838.51|4833.76|4833.76|0
1608282900000|2020-12-18 09:15:00|4835.68|4835.68|4837.41|4837.41|4837.41|4837.41|4834.84|4834.84|0
1608283200000|2020-12-18 09:20:00|4837.68|4837.68|4838.43|4838.43|4838.9|4838.9|4834.1|4834.1|0
1608283500000|2020-12-18 09:25:00|4838.7|4838.7|4839.38|4839.38|4839.58|4839.58|4837.58|4837.58|0
1608283800000|2020-12-18 09:30:00|4839.46|4839.46|4830.72|4830.72|4840.15|4840.15|4830.03|4830.03|0
1608284100000|2020-12-18 09:35:00|4830.63|4830.63|4831.41|4831.41|4832.12|4832.12|4828.81|4828.81|0
1608284400000|2020-12-18 09:40:00|4832.1|4832.1|4831.65|4831.65|4832.74|4832.74|4831.03|4831.03|0
1608284700000|2020-12-18 09:45:00|4832.18|4832.18|4831.36|4831.36|4835.62|4835.62|4831.36|4831.36|0
1608285000000|2020-12-18 09:50:00|4830.9|4830.9|4835.45|4835.45|4835.45|4835.45|4830.9|4830.9|0
1608285300000|2020-12-18 09:55:00|4834.76|4834.76|4834.84|4834.84|4835.03|4835.03|4830.64|4830.64|0
1608285600000|2020-12-18 10:00:00|4834.58|4834.58|4833.6|4833.6|4835.32|4835.32|4832.45|4832.45|0
1608285900000|2020-12-18 10:05:00|4833.37|4833.37|4833.03|4833.03|4834.05|4834.05|4831.5|4831.5|0
1608286500000|2020-12-18 10:15:00|4830.97|4830.97|4818.74|4818.74|4830.97|4830.97|4818.74|4818.74|0
1608286800000|2020-12-18 10:20:00|4818.91|4818.91|4822.38|4822.38|4823.84|4823.84|4817.76|4817.76|0
1608287100000|2020-12-18 10:25:00|4822.3|4822.3|4817.65|4817.65|4822.38|4822.38|4815.97|4815.97|0
1608287400000|2020-12-18 10:30:00|4816.96|4816.96|4813.25|4813.25|4816.96|4816.96|4813.14|4813.14|0
1608287700000|2020-12-18 10:35:00|4813.31|4813.31|4796.4|4796.4|4813.41|4813.41|4787.68|4787.68|0
1608288000000|2020-12-18 10:40:00|4796.32|4796.32|4800.32|4800.32|4800.4|4800.4|4792.3|4792.3|0
1608288300000|2020-12-18 10:45:00|4800.57|4800.57|4802.56|4802.56|4804.99|4804.99|4800.4|4800.4|0
1608288600000|2020-12-18 10:50:00|4805.34|4805.34|4808.67|4808.67|4812.09|4812.09|4801.78|4801.78|0
1608288900000|2020-12-18 10:55:00|4809.11|4809.11|4800.83|4800.83|4810.2|4810.2|4797.46|4797.46|0
1608289200000|2020-12-18 11:00:00|4801.31|4801.31|4804.13|4804.13|4806.29|4806.29|4797.32|4797.32|0
1608289500000|2020-12-18 11:05:00|4803.67|4803.67|4796.73|4796.73|4803.9|4803.9|4796.03|4796.03|0
1608289800000|2020-12-18 11:10:00|4796.86|4796.86|4795.03|4795.03|4798.82|4798.82|4795.03|4795.03|0
1608290100000|2020-12-18 11:15:00|4795.21|4795.21|4795.7|4795.7|4795.7|4795.7|4791.62|4791.62|0
1608290400000|2020-12-18 11:20:00|4795.93|4795.93|4793.67|4793.67|4797.11|4797.11|4793.5|4793.5|0
1608290700000|2020-12-18 11:25:00|4793.32|4793.32|4793.08|4793.08|4795.59|4795.59|4793.08|4793.08|0
1608291000000|2020-12-18 11:30:00|4792.4|4792.4|4791.33|4791.33|4792.45|4792.45|4791.09|4791.09|0
1608291300000|2020-12-18 11:35:00|4792.71|4792.71|4795.24|4795.24|4795.24|4795.24|4792.57|4792.57|0
1608291600000|2020-12-18 11:40:00|4795.33|4795.33|4795.13|4795.13|4797.8|4797.8|4795.13|4795.13|0
1608291900000|2020-12-18 11:45:00|4795|4795|4793.87|4793.87|4795|4795|4790.38|4790.38|0
1608292200000|2020-12-18 11:50:00|4794.34|4794.34|4791.66|4791.66|4795.49|4795.49|4791.66|4791.66|0
1608292500000|2020-12-18 11:55:00|4792.34|4792.34|4789.17|4789.17|4793.31|4793.31|4789.17|4789.17|0
1608292800000|2020-12-18 12:00:00|4790.55|4790.55|4792.32|4792.32|4792.32|4792.32|4787.36|4787.36|0
1608293100000|2020-12-18 12:05:00|4792.78|4792.78|4797.07|4797.07|4799.73|4799.73|4792.73|4792.73|0
1608293400000|2020-12-18 12:10:00|4797.76|4797.76|4799.37|4799.37|4799.65|4799.65|4797.2|4797.2|0
1608293700000|2020-12-18 12:15:00|4799.77|4799.77|4800.48|4800.48|4800.48|4800.48|4797.59|4797.59|0
1608294000000|2020-12-18 12:20:00|4801.85|4801.85|4800.86|4800.86|4802.43|4802.43|4800.8|4800.8|0
1608294300000|2020-12-18 12:25:00|4800.53|4800.53|4799.07|4799.07|4801.45|4801.45|4797.21|4797.21|0
1608294600000|2020-12-18 12:30:00|4798.38|4798.38|4791.93|4791.93|4798.38|4798.38|4791.84|4791.84|0
1608294900000|2020-12-18 12:35:00|4792.19|4792.19|4792.5|4792.5|4792.74|4792.74|4792.19|4792.19|0
1608295200000|2020-12-18 12:40:00|4793.87|4793.87|4790.86|4790.86|4794.11|4794.11|4790.17|4790.17|0
1608295500000|2020-12-18 12:45:00|4791.09|4791.09|4791.68|4791.68|4791.83|4791.83|4790.49|4790.49|0
1608295800000|2020-12-18 12:50:00|4791.45|4791.45|4785.78|4785.78|4791.45|4791.45|4785.78|4785.78|0
1608296100000|2020-12-18 12:55:00|4785.73|4785.73|4784.11|4784.11|4786.82|4786.82|4784.11|4784.11|0
1608296400000|2020-12-18 13:00:00|4783.97|4783.97|4778.57|4778.57|4784.58|4784.58|4777.44|4777.44|0
1608296700000|2020-12-18 13:05:00|4778.7|4778.7|4783.49|4783.49|4784.18|4784.18|4778.7|4778.7|0
1608297000000|2020-12-18 13:10:00|4783.58|4783.58|4785.79|4785.79|4785.92|4785.92|4783.58|4783.58|0
1608297300000|2020-12-18 13:15:00|4785.65|4785.65|4790.33|4790.33|4790.9|4790.9|4785.52|4785.52|0
1608297600000|2020-12-18 13:20:00|4790.45|4790.45|4786.84|4786.84|4790.45|4790.45|4786.84|4786.84|0
1608297900000|2020-12-18 13:25:00|4787.11|4787.11|4784.41|4784.41|4787.96|4787.96|4784.41|4784.41|0
1608298200000|2020-12-18 13:30:00|4784.14|4784.14|4780.7|4780.7|4784.22|4784.22|4779.64|4779.64|0
1608298500000|2020-12-18 13:35:00|4780.83|4780.83|4780.01|4780.01|4780.83|4780.83|4779.29|4779.29|0
1608298800000|2020-12-18 13:40:00|4779.54|4779.54|4783.23|4783.23|4783.26|4783.26|4779.41|4779.41|0
1608299100000|2020-12-18 13:45:00|4783.47|4783.47|4780.86|4780.86|4784.28|4784.28|4780.86|4780.86|0
1608299400000|2020-12-18 13:50:00|4781.12|4781.12|4779.19|4779.19|4781.12|4781.12|4779.19|4779.19|0
1608299700000|2020-12-18 13:55:00|4779.32|4779.32|4783.45|4783.45|4783.45|4783.45|4779.32|4779.32|0
1608300000000|2020-12-18 14:00:00|4783.62|4783.62|4781.19|4781.19|4783.85|4783.85|4779.65|4779.65|0
1608300300000|2020-12-18 14:05:00|4780.5|4780.5|4780.96|4780.96|4782.3|4782.3|4780.5|4780.5|0
1608300600000|2020-12-18 14:10:00|4781.04|4781.04|4781.48|4781.48|4782.5|4782.5|4780.7|4780.7|0
1608300900000|2020-12-18 14:15:00|4781.35|4781.35|4781.38|4781.38|4782.61|4782.61|4780.3|4780.3|0
1608301200000|2020-12-18 14:20:00|4781.51|4781.51|4782.51|4782.51|4783.07|4783.07|4780.7|4780.7|0
1608301500000|2020-12-18 14:25:00|4782.57|4782.57|4784.97|4784.97|4785.48|4785.48|4782.41|4782.41|0
1608301800000|2020-12-18 14:30:00|4784.28|4784.28|4784.39|4784.39|4790.99|4790.99|4782.21|4782.21|0
1608302100000|2020-12-18 14:35:00|4783.7|4783.7|4784.1|4784.1|4784.16|4784.16|4782.62|4782.62|0
1608302400000|2020-12-18 14:40:00|4784.02|4784.02|4782.48|4782.48|4784.02|4784.02|4779.82|4779.82|0
1608302700000|2020-12-18 14:45:00|4782.21|4782.21|4778.9|4778.9|4782.21|4782.21|4777.84|4777.84|0
1608303000000|2020-12-18 14:50:00|4778.73|4778.73|4772.92|4772.92|4778.73|4778.73|4772.92|4772.92|0
1608303300000|2020-12-18 14:55:00|4773.61|4773.61|4771.62|4771.62|4775.42|4775.42|4771.62|4771.62|0
1608303600000|2020-12-18 15:00:00|4771.73|4771.73|4764.54|4764.54|4772.22|4772.22|4764.54|4764.54|0
1608303900000|2020-12-18 15:05:00|4763.85|4763.85|4767.43|4767.43|4768.9|4768.9|4761.71|4761.71|0
1608304200000|2020-12-18 15:10:00|4767.18|4767.18|4758.71|4758.71|4767.18|4767.18|4758.6|4758.6|0
1608304500000|2020-12-18 15:15:00|4758.55|4758.55|4767.1|4767.1|4767.1|4767.1|4758.3|4758.3|0
1608304800000|2020-12-18 15:20:00|4766.41|4766.41|4760.96|4760.96|4766.41|4766.41|4760.24|4760.24|0
1608305100000|2020-12-18 15:25:00|4761.08|4761.08|4761.51|4761.51|4762.65|4762.65|4757.68|4757.68|0
1608305400000|2020-12-18 15:30:00|4761.57|4761.57|4760.29|4760.29|4762.2|4762.2|4758.75|4758.75|0
1608305700000|2020-12-18 15:35:00|4760.42|4760.42|4763.65|4763.65|4765.37|4765.37|4758.46|4758.46|0
1608306000000|2020-12-18 15:40:00|4763.54|4763.54|4768.43|4768.43|4768.85|4768.85|4762.92|4762.92|0
1608306300000|2020-12-18 15:45:00|4767.97|4767.97|4765.92|4765.92|4767.97|4767.97|4763.59|4763.59|0
1608306600000|2020-12-18 15:50:00|4765.84|4765.84|4763.24|4763.24|4765.84|4765.84|4762.55|4762.55|0
1608306900000|2020-12-18 15:55:00|4763.92|4763.92|4765.28|4765.28|4765.3|4765.3|4763.22|4763.22|0
1608307200000|2020-12-18 16:00:00|4765.17|4765.17|4767.81|4767.81|4769.02|4769.02|4765.02|4765.02|0
1608307500000|2020-12-18 16:05:00|4767.95|4767.95|4768.15|4768.15|4770.7|4770.7|4767.12|4767.12|0
1608307800000|2020-12-18 16:10:00|4767.91|4767.91|4759.99|4759.99|4769.12|4769.12|4759.99|4759.99|0
1608308100000|2020-12-18 16:15:00|4760.08|4760.08|4758.31|4758.31|4761.01|4761.01|4757.03|4757.03|0
1608308400000|2020-12-18 16:20:00|4758.04|4758.04|4758.98|4758.98|4759.64|4759.64|4756.33|4756.33|0
1608308700000|2020-12-18 16:25:00|4759.04|4759.04|4752.96|4752.96|4760.99|4760.99|4751.95|4751.95|0
1608538500000|2020-12-21 08:15:00|4702.64|4702.64|4710.01|4710.01|4711.17|4711.17|4698.74|4698.74|0
1608538800000|2020-12-21 08:20:00|4710.07|4710.07|4702.71|4702.71|4713.98|4713.98|4700.18|4700.18|0
1608539100000|2020-12-21 08:25:00|4702.38|4702.38|4699.3|4699.3|4705.74|4705.74|4697.65|4697.65|0
1608539400000|2020-12-21 08:30:00|4699.22|4699.22|4712.17|4712.17|4712.17|4712.17|4695.08|4695.08|0
1608539700000|2020-12-21 08:35:00|4712.33|4712.33|4719.54|4719.54|4720.29|4720.29|4712.2|4712.2|0
1608540000000|2020-12-21 08:40:00|4720|4720|4722.19|4722.19|4723.1|4723.1|4720|4720|0
1608540300000|2020-12-21 08:45:00|4724.52|4724.52|4731.8|4731.8|4731.8|4731.8|4724.17|4724.17|0
1608540600000|2020-12-21 08:50:00|4731.2|4731.2|4730.98|4730.98|4733.67|4733.67|4730.58|4730.58|0
1608540900000|2020-12-21 08:55:00|4728.67|4728.67|4734.88|4734.88|4734.88|4734.88|4727|4727|0
1608541200000|2020-12-21 09:00:00|4734.93|4734.93|4728.9|4728.9|4735.05|4735.05|4728.36|4728.36|0
1608541500000|2020-12-21 09:05:00|4729.3|4729.3|4733.5|4733.5|4734.05|4734.05|4729.3|4729.3|0
1608541800000|2020-12-21 09:10:00|4734.44|4734.44|4731.88|4731.88|4735.47|4735.47|4729.1|4729.1|0
1608542100000|2020-12-21 09:15:00|4730.51|4730.51|4736.75|4736.75|4739.35|4739.35|4729.85|4729.85|0
1608542400000|2020-12-21 09:20:00|4736.41|4736.41|4737.73|4737.73|4741.35|4741.35|4735.38|4735.38|0
1608542700000|2020-12-21 09:25:00|4737.05|4737.05|4730.66|4730.66|4737.05|4737.05|4728.37|4728.37|0
1608543000000|2020-12-21 09:30:00|4730.37|4730.37|4735.7|4735.7|4735.7|4735.7|4728.01|4728.01|0
1608543300000|2020-12-21 09:35:00|4735.47|4735.47|4726.85|4726.85|4735.47|4735.47|4724.21|4724.21|0
1608543600000|2020-12-21 09:40:00|4726.16|4726.16|4706.58|4706.58|4726.26|4726.26|4706.58|4706.58|0
1608543900000|2020-12-21 09:45:00|4706.23|4706.23|4693.56|4693.56|4706.23|4706.23|4691.61|4691.61|0
1608544200000|2020-12-21 09:50:00|4692.88|4692.88|4693.47|4693.47|4697.01|4697.01|4691.71|4691.71|0
1608544500000|2020-12-21 09:55:00|4694.15|4694.15|4694.27|4694.27|4695.56|4695.56|4694.15|4694.15|0
1608544800000|2020-12-21 10:00:00|4693.37|4693.37|4687.48|4687.48|4693.82|4693.82|4686.57|4686.57|0
1608545100000|2020-12-21 10:05:00|4687.37|4687.37|4687.02|4687.02|4687.61|4687.61|4685.71|4685.71|0
1608545400000|2020-12-21 10:10:00|4687.55|4687.55|4685.78|4685.78|4690.17|4690.17|4685.61|4685.61|0
1608545700000|2020-12-21 10:15:00|4685.08|4685.08|4678.83|4678.83|4691.46|4691.46|4678.02|4678.02|0
1608546000000|2020-12-21 10:20:00|4679.51|4679.51|4664.82|4664.82|4679.51|4679.51|4664.82|4664.82|0
1608546300000|2020-12-21 10:25:00|4664.7|4664.7|4661.99|4661.99|4667.81|4667.81|4656.69|4656.69|0
1608546600000|2020-12-21 10:30:00|4660.84|4660.84|4662.69|4662.69|4663.55|4663.55|4652.1|4652.1|0
1608546900000|2020-12-21 10:35:00|4662|4662|4676.26|4676.26|4676.26|4676.26|4659.94|4659.94|0
1608547200000|2020-12-21 10:40:00|4674.89|4674.89|4666.87|4666.87|4675.12|4675.12|4665.08|4665.08|0
1608547500000|2020-12-21 10:45:00|4666.49|4666.49|4659.09|4659.09|4667.46|4667.46|4658.37|4658.37|0
1608547800000|2020-12-21 10:50:00|4658.98|4658.98|4663.16|4663.16|4664.15|4664.15|4653.57|4653.57|0
1608548100000|2020-12-21 10:55:00|4663.85|4663.85|4656.61|4656.61|4667.19|4667.19|4650.22|4650.22|0
1608548400000|2020-12-21 11:00:00|4655.92|4655.92|4662.49|4662.49|4662.89|4662.89|4654.05|4654.05|0
1608548700000|2020-12-21 11:05:00|4660.58|4660.58|4658.19|4658.19|4664.58|4664.58|4658.19|4658.19|0
1608549000000|2020-12-21 11:10:00|4657.5|4657.5|4662.68|4662.68|4664.64|4664.64|4656.25|4656.25|0
1608549300000|2020-12-21 11:15:00|4663.37|4663.37|4666.44|4666.44|4667.27|4667.27|4663.37|4663.37|0
1608549600000|2020-12-21 11:20:00|4665.75|4665.75|4664.11|4664.11|4668.03|4668.03|4663.12|4663.12|0
1608549900000|2020-12-21 11:25:00|4664.02|4664.02|4674.12|4674.12|4674.12|4674.12|4663.73|4663.73|0
1608550200000|2020-12-21 11:30:00|4674.23|4674.23|4680.75|4680.75|4681.46|4681.46|4674.23|4674.23|0
1608550500000|2020-12-21 11:35:00|4681.44|4681.44|4688.3|4688.3|4688.3|4688.3|4680.75|4680.75|0
1608550800000|2020-12-21 11:40:00|4687.97|4687.97|4690.38|4690.38|4692|4692|4686.1|4686.1|0
1608551100000|2020-12-21 11:45:00|4690.52|4690.52|4694.85|4694.85|4694.85|4694.85|4688.44|4688.44|0
1608551400000|2020-12-21 11:50:00|4694.6|4694.6|4687.76|4687.76|4694.6|4694.6|4687.76|4687.76|0
1608551700000|2020-12-21 11:55:00|4686.39|4686.39|4691.62|4691.62|4694.08|4694.08|4684.32|4684.32|0
1608552000000|2020-12-21 12:00:00|4691.75|4691.75|4699.26|4699.26|4700.24|4700.24|4691.75|4691.75|0
1608552300000|2020-12-21 12:05:00|4699.32|4699.32|4700.21|4700.21|4703.74|4703.74|4697.94|4697.94|0
1608552600000|2020-12-21 12:10:00|4699.53|4699.53|4693.3|4693.3|4699.53|4699.53|4693.3|4693.3|0
1608552900000|2020-12-21 12:15:00|4691.92|4691.92|4686.16|4686.16|4693.13|4693.13|4686.16|4686.16|0
1608553200000|2020-12-21 12:20:00|4686|4686|4680.01|4680.01|4686.69|4686.69|4680.01|4680.01|0
1608553500000|2020-12-21 12:25:00|4679.32|4679.32|4678.77|4678.77|4680.12|4680.12|4675.89|4675.89|0
1608553800000|2020-12-21 12:30:00|4678.91|4678.91|4676.28|4676.28|4681.59|4681.59|4676.28|4676.28|0
1608554100000|2020-12-21 12:35:00|4676.63|4676.63|4677.99|4677.99|4678.29|4678.29|4676.63|4676.63|0
1608554400000|2020-12-21 12:40:00|4680.74|4680.74|4683.68|4683.68|4686.59|4686.59|4680.74|4680.74|0
1608554700000|2020-12-21 12:45:00|4683.77|4683.77|4688.99|4688.99|4688.99|4688.99|4683.77|4683.77|0
1608555000000|2020-12-21 12:50:00|4688.59|4688.59|4687.1|4687.1|4690.96|4690.96|4685.69|4685.69|0
1608555300000|2020-12-21 12:55:00|4687.33|4687.33|4683.87|4683.87|4688.87|4688.87|4683.87|4683.87|0
1608555600000|2020-12-21 13:00:00|4683.7|4683.7|4679.92|4679.92|4684.14|4684.14|4679.92|4679.92|0
1608555900000|2020-12-21 13:05:00|4679.68|4679.68|4679.21|4679.21|4680.12|4680.12|4677.38|4677.38|0
1608556200000|2020-12-21 13:10:00|4679.07|4679.07|4672.83|4672.83|4679.07|4679.07|4671.91|4671.91|0
1608556500000|2020-12-21 13:15:00|4672.61|4672.61|4673.62|4673.62|4673.62|4673.62|4670.97|4670.97|0
1608556800000|2020-12-21 13:20:00|4673.7|4673.7|4676.18|4676.18|4676.18|4676.18|4673.07|4673.07|0
1608557100000|2020-12-21 13:25:00|4676.31|4676.31|4672.97|4672.97|4678.18|4678.18|4672.85|4672.85|0
1608557400000|2020-12-21 13:30:00|4673.1|4673.1|4672.78|4672.78|4675.75|4675.75|4671.71|4671.71|0
1608557700000|2020-12-21 13:35:00|4672.95|4672.95|4676.03|4676.03|4676.94|4676.94|4670.33|4670.33|0
1608558000000|2020-12-21 13:40:00|4673.28|4673.28|4670.65|4670.65|4673.84|4673.84|4670.64|4670.64|0
1608558300000|2020-12-21 13:45:00|4670.32|4670.32|4672.74|4672.74|4673.54|4673.54|4667.99|4667.99|0
1608558600000|2020-12-21 13:50:00|4672.83|4672.83|4666.93|4666.93|4674.59|4674.59|4663.83|4663.83|0
1608558900000|2020-12-21 13:55:00|4666.76|4666.76|4670.01|4670.01|4670.23|4670.23|4666.76|4666.76|0
1608559200000|2020-12-21 14:00:00|4670.09|4670.09|4668.77|4668.77|4671.46|4671.46|4668.15|4668.15|0
1608559500000|2020-12-21 14:05:00|4668.5|4668.5|4663.97|4663.97|4668.6|4668.6|4662.99|4662.99|0
1608559800000|2020-12-21 14:10:00|4664.03|4664.03|4667.2|4667.2|4670.06|4670.06|4663.32|4663.32|0
1608560100000|2020-12-21 14:15:00|4667.32|4667.32|4667.63|4667.63|4670.48|4670.48|4665.43|4665.43|0
1608560400000|2020-12-21 14:20:00|4667.68|4667.68|4667.04|4667.04|4667.7|4667.7|4666.64|4666.64|0
1608560700000|2020-12-21 14:25:00|4667.17|4667.17|4667.71|4667.71|4669.07|4669.07|4666.29|4666.29|0
1608561000000|2020-12-21 14:30:00|4668.4|4668.4|4659.92|4659.92|4669.09|4669.09|4659.23|4659.23|0
1608561300000|2020-12-21 14:35:00|4659.83|4659.83|4659.29|4659.29|4661.1|4661.1|4657.22|4657.22|0
1608561600000|2020-12-21 14:40:00|4659.37|4659.37|4649.73|4649.73|4659.37|4659.37|4649.24|4649.24|0
1608561900000|2020-12-21 14:45:00|4649.79|4649.79|4652.36|4652.36|4654.61|4654.61|4649.79|4649.79|0
1608562200000|2020-12-21 14:50:00|4652.2|4652.2|4651.72|4651.72|4653.86|4653.86|4649.65|4649.65|0
1608562500000|2020-12-21 14:55:00|4651.99|4651.99|4638.95|4638.95|4653.6|4653.6|4638.95|4638.95|0
1608562800000|2020-12-21 15:00:00|4638.64|4638.64|4641.29|4641.29|4642.01|4642.01|4636.28|4636.28|0
1608563100000|2020-12-21 15:05:00|4641.18|4641.18|4645.02|4645.02|4647.03|4647.03|4639.86|4639.86|0
1608563400000|2020-12-21 15:10:00|4645.71|4645.71|4657.05|4657.05|4657.05|4657.05|4645.71|4645.71|0
1608563700000|2020-12-21 15:15:00|4657.18|4657.18|4649.98|4649.98|4657.18|4657.18|4648.61|4648.61|0
1608564000000|2020-12-21 15:20:00|4649.3|4649.3|4658.12|4658.12|4659.56|4659.56|4649.2|4649.2|0
1608564300000|2020-12-21 15:25:00|4657.89|4657.89|4663.47|4663.47|4663.98|4663.98|4657.21|4657.21|0
1608564600000|2020-12-21 15:30:00|4663.3|4663.3|4668.56|4668.56|4669.39|4669.39|4660.98|4660.98|0
1608564900000|2020-12-21 15:35:00|4668.39|4668.39|4667.73|4667.73|4669.11|4669.11|4664.55|4664.55|0
1608565200000|2020-12-21 15:40:00|4667.96|4667.96|4676.3|4676.3|4676.53|4676.53|4667.51|4667.51|0
1608565500000|2020-12-21 15:45:00|4675.48|4675.48|4680.85|4680.85|4680.85|4680.85|4670.63|4670.63|0
1608565800000|2020-12-21 15:50:00|4681.14|4681.14|4687.67|4687.67|4687.67|4687.67|4680.67|4680.67|0
1608566100000|2020-12-21 15:55:00|4687.8|4687.8|4689.27|4689.27|4692.77|4692.77|4687.8|4687.8|0
1608566400000|2020-12-21 16:00:00|4689.35|4689.35|4701.25|4701.25|4701.25|4701.25|4688.38|4688.38|0
1608566700000|2020-12-21 16:05:00|4701.33|4701.33|4703.1|4703.1|4704.03|4704.03|4700.65|4700.65|0
1608567000000|2020-12-21 16:10:00|4702.83|4702.83|4704.81|4704.81|4705.84|4705.84|4698.38|4698.38|0
1608567300000|2020-12-21 16:15:00|4704.68|4704.68|4701.71|4701.71|4704.68|4704.68|4700.25|4700.25|0
1608567600000|2020-12-21 16:20:00|4701.65|4701.65|4701.91|4701.91|4703.94|4703.94|4699.67|4699.67|0
1608567900000|2020-12-21 16:25:00|4701.77|4701.77|4692.77|4692.77|4704.19|4704.19|4691.97|4691.97|0
1608624900000|2020-12-22 08:15:00|4690.23|4690.23|4684.52|4684.52|4692.99|4692.99|4683.83|4683.83|0
1608625200000|2020-12-22 08:20:00|4685.21|4685.21|4679.82|4679.82|4686.82|4686.82|4679.26|4679.26|0
1608625500000|2020-12-22 08:25:00|4680.29|4680.29|4681.5|4681.5|4681.83|4681.83|4679.58|4679.58|0
1608625800000|2020-12-22 08:30:00|4682.03|4682.03|4700.3|4700.3|4700.43|4700.43|4682.03|4682.03|0
1608626100000|2020-12-22 08:35:00|4699.96|4699.96|4703.32|4703.32|4704.32|4704.32|4699.96|4699.96|0
1608626400000|2020-12-22 08:40:00|4702.64|4702.64|4711.19|4711.19|4711.19|4711.19|4701.33|4701.33|0
1608626700000|2020-12-22 08:45:00|4710.5|4710.5|4710.52|4710.52|4710.79|4710.79|4706.1|4706.1|0
1608627000000|2020-12-22 08:50:00|4710.35|4710.35|4709.41|4709.41|4710.44|4710.44|4707.69|4707.69|0
1608627300000|2020-12-22 08:55:00|4709.55|4709.55|4707.36|4707.36|4709.55|4709.55|4703.44|4703.44|0
1608627600000|2020-12-22 09:00:00|4707.42|4707.42|4702.53|4702.53|4708|4708|4699.67|4699.67|0
1608627900000|2020-12-22 09:05:00|4702.8|4702.8|4707.01|4707.01|4707.01|4707.01|4698.42|4698.42|0
1608628200000|2020-12-22 09:10:00|4706.47|4706.47|4707.53|4707.53|4707.53|4707.53|4702.2|4702.2|0
1608628500000|2020-12-22 09:15:00|4708.22|4708.22|4694.82|4694.82|4708.22|4708.22|4694.82|4694.82|0
1608628800000|2020-12-22 09:20:00|4694.13|4694.13|4694.21|4694.21|4696.68|4696.68|4694.13|4694.13|0
1608629100000|2020-12-22 09:25:00|4698.05|4698.05|4694.73|4694.73|4699.52|4699.52|4694.73|4694.73|0
1608629400000|2020-12-22 09:30:00|4694.57|4694.57|4693.11|4693.11|4694.57|4694.57|4692.42|4692.42|0
1608629700000|2020-12-22 09:35:00|4693.38|4693.38|4697.52|4697.52|4697.52|4697.52|4691.36|4691.36|0
1608630000000|2020-12-22 09:40:00|4696.14|4696.14|4693.45|4693.45|4696.14|4696.14|4692.7|4692.7|0
1608630300000|2020-12-22 09:45:00|4694.82|4694.82|4691.28|4691.28|4694.82|4694.82|4689.86|4689.86|0
1608630600000|2020-12-22 09:50:00|4691.33|4691.33|4690.31|4690.31|4691.33|4691.33|4689.62|4689.62|0
1608630900000|2020-12-22 09:55:00|4690.39|4690.39|4687.92|4687.92|4691.52|4691.52|4687.92|4687.92|0
1608631200000|2020-12-22 10:00:00|4688.32|4688.32|4683.53|4683.53|4689.01|4689.01|4683.39|4683.39|0
1608631500000|2020-12-22 10:05:00|4682.57|4682.57|4683.08|4683.08|4683.76|4683.76|4676.83|4676.83|0
1608631800000|2020-12-22 10:10:00|4682.39|4682.39|4681.56|4681.56|4682.39|4682.39|4681.08|4681.08|0
1608632100000|2020-12-22 10:15:00|4681.43|4681.43|4680.17|4680.17|4682.11|4682.11|4679.6|4679.6|0
1608632400000|2020-12-22 10:20:00|4680.3|4680.3|4682.99|4682.99|4683.22|4683.22|4680.3|4680.3|0
1608632700000|2020-12-22 10:25:00|4682.72|4682.72|4683.27|4683.27|4683.27|4683.27|4680.09|4680.09|0
1608633000000|2020-12-22 10:30:00|4681.78|4681.78|4685.08|4685.08|4685.35|4685.35|4681.78|4681.78|0
1608633300000|2020-12-22 10:35:00|4684.94|4684.94|4680.9|4680.9|4684.94|4684.94|4680.46|4680.46|0
1608633600000|2020-12-22 10:40:00|4680.98|4680.98|4680.66|4680.66|4680.98|4680.98|4677.05|4677.05|0
1608633900000|2020-12-22 10:45:00|4680.53|4680.53|4676.64|4676.64|4681.27|4681.27|4676.1|4676.1|0
1608634200000|2020-12-22 10:50:00|4676.24|4676.24|4670.09|4670.09|4676.64|4676.64|4670.09|4670.09|0
1608634500000|2020-12-22 10:55:00|4670.18|4670.18|4667.95|4667.95|4670.18|4670.18|4664.79|4664.79|0
1608634800000|2020-12-22 11:00:00|4668.12|4668.12|4669.71|4669.71|4669.87|4669.87|4667.9|4667.9|0
1608635100000|2020-12-22 11:05:00|4669.02|4669.02|4673.88|4673.88|4674.25|4674.25|4668.86|4668.86|0
1608635400000|2020-12-22 11:10:00|4673.19|4673.19|4672.58|4672.58|4673.27|4673.27|4672.41|4672.41|0
1608635700000|2020-12-22 11:15:00|4672.69|4672.69|4673.73|4673.73|4673.73|4673.73|4669.54|4669.54|0
1608636000000|2020-12-22 11:20:00|4674.67|4674.67|4677.33|4677.33|4677.71|4677.71|4674.67|4674.67|0
1608636300000|2020-12-22 11:25:00|4677.49|4677.49|4673.58|4673.58|4678.75|4678.75|4673.58|4673.58|0
1608636600000|2020-12-22 11:30:00|4672.9|4672.9|4672.67|4672.67|4673.2|4673.2|4671.16|4671.16|0
1608636900000|2020-12-22 11:35:00|4672.4|4672.4|4669.07|4669.07|4672.91|4672.91|4669.07|4669.07|0
1608637200000|2020-12-22 11:40:00|4667.7|4667.7|4671.86|4671.86|4671.86|4671.86|4667.6|4667.6|0
1608637500000|2020-12-22 11:45:00|4672.33|4672.33|4670.26|4670.26|4672.79|4672.79|4669.46|4669.46|0
1608637800000|2020-12-22 11:50:00|4670.34|4670.34|4672.95|4672.95|4672.95|4672.95|4669.39|4669.39|0
1608638100000|2020-12-22 11:55:00|4673.63|4673.63|4673.73|4673.73|4677.47|4677.47|4673.63|4673.63|0
1608638400000|2020-12-22 12:00:00|4673.6|4673.6|4669.34|4669.34|4674.54|4674.54|4669.34|4669.34|0
1608638700000|2020-12-22 12:05:00|4671.4|4671.4|4674.24|4674.24|4674.24|4674.24|4670.65|4670.65|0
1608639000000|2020-12-22 12:10:00|4673.56|4673.56|4672.13|4672.13|4674.24|4674.24|4671.45|4671.45|0
1608639300000|2020-12-22 12:15:00|4672.82|4672.82|4672.89|4672.89|4676.87|4676.87|4672.82|4672.82|0
1608639600000|2020-12-22 12:20:00|4672.72|4672.72|4670.34|4670.34|4674.1|4674.1|4670.21|4670.21|0
1608639900000|2020-12-22 12:25:00|4670.48|4670.48|4670.59|4670.59|4671.28|4671.28|4670.42|4670.42|0
1608640200000|2020-12-22 12:30:00|4669.21|4669.21|4668.08|4668.08|4669.21|4669.21|4665.24|4665.24|0
1608640500000|2020-12-22 12:35:00|4668.35|4668.35|4670.23|4670.23|4671.07|4671.07|4668.35|4668.35|0
1608640800000|2020-12-22 12:40:00|4668.86|4668.86|4670.98|4670.98|4670.98|4670.98|4668.86|4668.86|0
1608641100000|2020-12-22 12:45:00|4671.14|4671.14|4672.32|4672.32|4672.32|4672.32|4671.14|4671.14|0
1608641400000|2020-12-22 12:50:00|4672.87|4672.87|4674.49|4674.49|4676.13|4676.13|4672.87|4672.87|0
1608641700000|2020-12-22 12:55:00|4674.35|4674.35|4674.27|4674.27|4675.04|4675.04|4673.76|4673.76|0
1608642000000|2020-12-22 13:00:00|4673.59|4673.59|4672.96|4672.96|4674.27|4674.27|4672.96|4672.96|0
1608642300000|2020-12-22 13:05:00|4671.59|4671.59|4672.34|4672.34|4672.99|4672.99|4670.16|4670.16|0
1608642600000|2020-12-22 13:10:00|4672.58|4672.58|4671.6|4671.6|4672.58|4672.58|4671.07|4671.07|0
1608642900000|2020-12-22 13:15:00|4672.29|4672.29|4670.25|4670.25|4672.46|4672.46|4670.25|4670.25|0
1608643200000|2020-12-22 13:20:00|4669.98|4669.98|4667.02|4667.02|4669.98|4669.98|4666.78|4666.78|0
1608643500000|2020-12-22 13:25:00|4667.28|4667.28|4668.8|4668.8|4670.44|4670.44|4667.28|4667.28|0
1608643800000|2020-12-22 13:30:00|4668.97|4668.97|4670.34|4670.34|4670.74|4670.74|4668.38|4668.38|0
1608644100000|2020-12-22 13:35:00|4670.69|4670.69|4670.92|4670.92|4672.36|4672.36|4670.65|4670.65|0
1608644400000|2020-12-22 13:40:00|4671.19|4671.19|4674.39|4674.39|4674.63|4674.63|4671.19|4671.19|0
1608644700000|2020-12-22 13:45:00|4674.27|4674.27|4678.17|4678.17|4678.17|4678.17|4674.27|4674.27|0
1608645000000|2020-12-22 13:50:00|4678.42|4678.42|4678.98|4678.98|4678.98|4678.98|4677.69|4677.69|0
1608645300000|2020-12-22 13:55:00|4677.6|4677.6|4676.45|4676.45|4679.52|4679.52|4676.45|4676.45|0
1608645600000|2020-12-22 14:00:00|4676.37|4676.37|4677.54|4677.54|4677.79|4677.79|4675.12|4675.12|0
1608645900000|2020-12-22 14:05:00|4677.71|4677.71|4674.46|4674.46|4678.11|4678.11|4674.46|4674.46|0
1608646200000|2020-12-22 14:10:00|4674.41|4674.41|4671.41|4671.41|4675.23|4675.23|4670.03|4670.03|0
1608646500000|2020-12-22 14:15:00|4670.72|4670.72|4672.49|4672.49|4672.49|4672.49|4669.62|4669.62|0
1608646800000|2020-12-22 14:20:00|4672.09|4672.09|4672.32|4672.32|4672.45|4672.45|4670.45|4670.45|0
1608647100000|2020-12-22 14:25:00|4672.38|4672.38|4668.78|4668.78|4672.51|4672.51|4668.43|4668.43|0
1608647400000|2020-12-22 14:30:00|4669.47|4669.47|4662.84|4662.84|4670.02|4670.02|4661.84|4661.84|0
1608647700000|2020-12-22 14:35:00|4662.97|4662.97|4662.06|4662.06|4666.52|4666.52|4662.06|4662.06|0
1608648000000|2020-12-22 14:40:00|4662.19|4662.19|4663.07|4663.07|4664.12|4664.12|4661.81|4661.81|0
1608648300000|2020-12-22 14:45:00|4663.16|4663.16|4663.62|4663.62|4664|4664|4662.87|4662.87|0
1608648600000|2020-12-22 14:50:00|4663.85|4663.85|4665.15|4665.15|4665.4|4665.4|4662.87|4662.87|0
1608648900000|2020-12-22 14:55:00|4665.48|4665.48|4662.67|4662.67|4667.26|4667.26|4662.43|4662.43|0
1608649200000|2020-12-22 15:00:00|4663.36|4663.36|4661.32|4661.32|4663.63|4663.63|4661.32|4661.32|0
1608649500000|2020-12-22 15:05:00|4661.21|4661.21|4664.23|4664.23|4664.46|4664.46|4661.13|4661.13|0
1608649800000|2020-12-22 15:10:00|4664.36|4664.36|4664.69|4664.69|4665.24|4665.24|4663.31|4663.31|0
1608650100000|2020-12-22 15:15:00|4664.86|4664.86|4662.48|4662.48|4665.18|4665.18|4662.1|4662.1|0
1608650400000|2020-12-22 15:20:00|4662.77|4662.77|4664.32|4664.32|4666.19|4666.19|4660.84|4660.84|0
1608650700000|2020-12-22 15:25:00|4665.01|4665.01|4666.61|4666.61|4666.61|4666.61|4664.89|4664.89|0
1608651000000|2020-12-22 15:30:00|4666.74|4666.74|4668.66|4668.66|4668.66|4668.66|4665.36|4665.36|0
1608651300000|2020-12-22 15:35:00|4668.79|4668.79|4673.01|4673.01|4674.57|4674.57|4668.79|4668.79|0
1608651600000|2020-12-22 15:40:00|4672.32|4672.32|4673.7|4673.7|4674.64|4674.64|4671.87|4671.87|0
1608651900000|2020-12-22 15:45:00|4673.54|4673.54|4677.16|4677.16|4677.29|4677.29|4673.54|4673.54|0
1608652200000|2020-12-22 15:50:00|4677.85|4677.85|4683.38|4683.38|4684.07|4684.07|4677.85|4677.85|0
1608652500000|2020-12-22 15:55:00|4684.07|4684.07|4688.34|4688.34|4689.74|4689.74|4684.07|4684.07|0
1608652800000|2020-12-22 16:00:00|4688.57|4688.57|4686|4686|4688.97|4688.97|4685.31|4685.31|0
1608653100000|2020-12-22 16:05:00|4686.11|4686.11|4688.99|4688.99|4689.31|4689.31|4686.11|4686.11|0
1608653400000|2020-12-22 16:10:00|4689.68|4689.68|4689.89|4689.89|4690.66|4690.66|4689.4|4689.4|0
1608653700000|2020-12-22 16:15:00|4689.85|4689.85|4688.98|4688.98|4690.71|4690.71|4688.18|4688.18|0
1608654000000|2020-12-22 16:20:00|4688.93|4688.93|4690.22|4690.22|4690.67|4690.67|4687.57|4687.57|0
1608654300000|2020-12-22 16:25:00|4690.28|4690.28|4690.85|4690.85|4693.89|4693.89|4687.72|4687.72|0
1608711300000|2020-12-23 08:15:00|4686.01|4686.01|4695.25|4695.25|4695.25|4695.25|4684.37|4684.37|0
1608711600000|2020-12-23 08:20:00|4696.63|4696.63|4695.57|4695.57|4700.1|4700.1|4695.48|4695.48|0
1608711900000|2020-12-23 08:25:00|4695.7|4695.7|4694.93|4694.93|4696.39|4696.39|4692.11|4692.11|0
1608712200000|2020-12-23 08:30:00|4696.99|4696.99|4696.05|4696.05|4696.99|4696.99|4691.4|4691.4|0
1608712500000|2020-12-23 08:35:00|4696.1|4696.1|4702.19|4702.19|4702.92|4702.92|4696.1|4696.1|0
1608712800000|2020-12-23 08:40:00|4701.24|4701.24|4703.01|4703.01|4703.15|4703.15|4698.48|4698.48|0
1608713100000|2020-12-23 08:45:00|4702.61|4702.61|4701.66|4701.66|4704.53|4704.53|4698.28|4698.28|0
1608713400000|2020-12-23 08:50:00|4702.06|4702.06|4704.66|4704.66|4705.59|4705.59|4702.06|4702.06|0
1608713700000|2020-12-23 08:55:00|4704.93|4704.93|4710.49|4710.49|4710.49|4710.49|4704.47|4704.47|0
1608714000000|2020-12-23 09:00:00|4710.35|4710.35|4709.24|4709.24|4710.47|4710.47|4708.86|4708.86|0
1608714300000|2020-12-23 09:05:00|4708.55|4708.55|4709.29|4709.29|4710.04|4710.04|4706.6|4706.6|0
1608714600000|2020-12-23 09:10:00|4708.61|4708.61|4705.27|4705.27|4708.61|4708.61|4704|4704|0
1608714900000|2020-12-23 09:15:00|4705.5|4705.5|4700.74|4700.74|4705.61|4705.61|4700.74|4700.74|0
1608715200000|2020-12-23 09:20:00|4700.9|4700.9|4703.03|4703.03|4703.03|4703.03|4700.9|4700.9|0
1608715500000|2020-12-23 09:25:00|4702.34|4702.34|4698.12|4698.12|4702.34|4702.34|4695.79|4695.79|0
1608715800000|2020-12-23 09:30:00|4699.49|4699.49|4700.62|4700.62|4703.14|4703.14|4699.49|4699.49|0
1608716100000|2020-12-23 09:35:00|4700.39|4700.39|4698.24|4698.24|4700.39|4700.39|4697.1|4697.1|0
1608716400000|2020-12-23 09:40:00|4698.5|4698.5|4700.38|4700.38|4700.73|4700.73|4698.12|4698.12|0
1608716700000|2020-12-23 09:45:00|4699.69|4699.69|4702.68|4702.68|4703.62|4703.62|4699.35|4699.35|0
1608717000000|2020-12-23 09:50:00|4701.99|4701.99|4705.2|4705.2|4705.37|4705.37|4701.99|4701.99|0
1608717300000|2020-12-23 09:55:00|4705.37|4705.37|4705.83|4705.83|4707.07|4707.07|4705.37|4705.37|0
1608717600000|2020-12-23 10:00:00|4705.58|4705.58|4701.42|4701.42|4705.58|4705.58|4701.42|4701.42|0
1608717900000|2020-12-23 10:05:00|4700.04|4700.04|4704.26|4704.26|4704.26|4704.26|4698.54|4698.54|0
1608718200000|2020-12-23 10:10:00|4704|4704|4701.83|4701.83|4704|4704|4700.94|4700.94|0
1608718500000|2020-12-23 10:15:00|4701.96|4701.96|4700.06|4700.06|4702.07|4702.07|4699.58|4699.58|0
1608718800000|2020-12-23 10:20:00|4700.32|4700.32|4699.85|4699.85|4701.23|4701.23|4699.85|4699.85|0
1608719100000|2020-12-23 10:25:00|4700.02|4700.02|4697.6|4697.6|4700.02|4700.02|4697.6|4697.6|0
1608719400000|2020-12-23 10:30:00|4697.52|4697.52|4695.95|4695.95|4697.52|4697.52|4695.5|4695.5|0
1608719700000|2020-12-23 10:35:00|4695.26|4695.26|4692.64|4692.64|4699.66|4699.66|4692.64|4692.64|0
1608720000000|2020-12-23 10:40:00|4692.72|4692.72|4688.5|4688.5|4692.72|4692.72|4686.47|4686.47|0
1608720300000|2020-12-23 10:45:00|4688.63|4688.63|4698.32|4698.32|4698.32|4698.32|4688.63|4688.63|0
1608720600000|2020-12-23 10:50:00|4698.18|4698.18|4694.97|4694.97|4698.18|4698.18|4694.97|4694.97|0
1608720900000|2020-12-23 10:55:00|4694.89|4694.89|4694.18|4694.18|4695.67|4695.67|4694.18|4694.18|0
1608721200000|2020-12-23 11:00:00|4693.49|4693.49|4686.5|4686.5|4693.49|4693.49|4685.81|4685.81|0
1608721500000|2020-12-23 11:05:00|4687.18|4687.18|4688.39|4688.39|4690.14|4690.14|4687.18|4687.18|0
1608721800000|2020-12-23 11:10:00|4687.71|4687.71|4687.8|4687.8|4687.86|4687.86|4686.49|4686.49|0
1608722100000|2020-12-23 11:15:00|4689.18|4689.18|4689.85|4689.85|4690.02|4690.02|4688.49|4688.49|0
1608722400000|2020-12-23 11:20:00|4690.54|4690.54|4691.32|4691.32|4692.32|4692.32|4689.85|4689.85|0
1608722700000|2020-12-23 11:25:00|4692.69|4692.69|4693.1|4693.1|4694.56|4694.56|4692.2|4692.2|0
1608723000000|2020-12-23 11:30:00|4693.24|4693.24|4692.41|4692.41|4693.94|4693.94|4692.41|4692.41|0
1608723300000|2020-12-23 11:35:00|4691.72|4691.72|4693.36|4693.36|4693.36|4693.36|4690.89|4690.89|0
1608723600000|2020-12-23 11:40:00|4693.52|4693.52|4698.07|4698.07|4698.07|4698.07|4693.52|4693.52|0
1608723900000|2020-12-23 11:45:00|4698.18|4698.18|4699.61|4699.61|4700.27|4700.27|4698.18|4698.18|0
1608724200000|2020-12-23 11:50:00|4698.92|4698.92|4699.76|4699.76|4699.85|4699.85|4698.92|4698.92|0
1608724500000|2020-12-23 11:55:00|4699.88|4699.88|4706.22|4706.22|4706.22|4706.22|4699.88|4699.88|0
1608724800000|2020-12-23 12:00:00|4706.09|4706.09|4703.23|4703.23|4706.09|4706.09|4703.23|4703.23|0
1608725100000|2020-12-23 12:05:00|4703.06|4703.06|4701.07|4701.07|4703.06|4703.06|4700.93|4700.93|0
1608725400000|2020-12-23 12:10:00|4700.38|4700.38|4703.19|4703.19|4703.19|4703.19|4700.27|4700.27|0
1608725700000|2020-12-23 12:15:00|4704.65|4704.65|4703.6|4703.6|4705.03|4705.03|4702.71|4702.71|0
1608726000000|2020-12-23 12:20:00|4703.42|4703.42|4710.2|4710.2|4710.2|4710.2|4703.31|4703.31|0
1608726300000|2020-12-23 12:25:00|4710.61|4710.61|4707.73|4707.73|4710.61|4710.61|4707.04|4707.04|0
1608726600000|2020-12-23 12:30:00|4707.04|4707.04|4705.52|4705.52|4707.67|4707.67|4705.52|4705.52|0
1608726900000|2020-12-23 12:35:00|4705.35|4705.35|4705.31|4705.31|4706.29|4706.29|4705.04|4705.04|0
1608727200000|2020-12-23 12:40:00|4704.62|4704.62|4708.68|4708.68|4708.68|4708.68|4704.62|4704.62|0
1608727500000|2020-12-23 12:45:00|4708.51|4708.51|4708.45|4708.45|4708.51|4708.51|4708.21|4708.21|0
1608727800000|2020-12-23 12:50:00|4709.13|4709.13|4709.83|4709.83|4710.21|4710.21|4708.84|4708.84|0
1608728100000|2020-12-23 12:55:00|4710.1|4710.1|4707.69|4707.69|4710.92|4710.92|4707.28|4707.28|0
1608728400000|2020-12-23 13:00:00|4707.58|4707.58|4706.81|4706.81|4707.79|4707.79|4706.81|4706.81|0
1608728700000|2020-12-23 13:05:00|4706.57|4706.57|4709.13|4709.13|4709.13|4709.13|4706.23|4706.23|0
1608729000000|2020-12-23 13:10:00|4709.24|4709.24|4706.55|4706.55|4709.26|4709.26|4706.44|4706.44|0
1608729300000|2020-12-23 13:15:00|4706.42|4706.42|4707.64|4707.64|4707.64|4707.64|4705.65|4705.65|0
1608729600000|2020-12-23 13:20:00|4707.72|4707.72|4708.14|4708.14|4709.99|4709.99|4707.72|4707.72|0
1608729900000|2020-12-23 13:25:00|4707.61|4707.61|4709.04|4709.04|4709.33|4709.33|4706.8|4706.8|0
1608730200000|2020-12-23 13:30:00|4709.18|4709.18|4707.42|4707.42|4709.58|4709.58|4706.71|4706.71|0
1608730500000|2020-12-23 13:35:00|4708.24|4708.24|4712.62|4712.62|4712.62|4712.62|4707.55|4707.55|0
1608730800000|2020-12-23 13:40:00|4712.79|4712.79|4713.03|4713.03|4713.03|4713.03|4712.07|4712.07|0
1608731100000|2020-12-23 13:45:00|4713.2|4713.2|4714.5|4714.5|4715.25|4715.25|4713.18|4713.18|0
1608731400000|2020-12-23 13:50:00|4714.56|4714.56|4712.61|4712.61|4715.83|4715.83|4712.61|4712.61|0
1608731700000|2020-12-23 13:55:00|4713.3|4713.3|4713.59|4713.59|4715.96|4715.96|4712.56|4712.56|0
1608732000000|2020-12-23 14:00:00|4713.51|4713.51|4714.36|4714.36|4715.26|4715.26|4712.41|4712.41|0
1608732300000|2020-12-23 14:05:00|4714.44|4714.44|4713|4713|4714.61|4714.61|4713|4713|0
1608732600000|2020-12-23 14:10:00|4712.32|4712.32|4716.18|4716.18|4716.18|4716.18|4712.32|4712.32|0
1608732900000|2020-12-23 14:15:00|4715.49|4715.49|4718.11|4718.11|4719.4|4719.4|4715.26|4715.26|0
1608733200000|2020-12-23 14:20:00|4718.8|4718.8|4724.31|4724.31|4724.31|4724.31|4718.11|4718.11|0
1608733500000|2020-12-23 14:25:00|4725.69|4725.69|4723.02|4723.02|4726.71|4726.71|4722.6|4722.6|0
1608733800000|2020-12-23 14:30:00|4723.71|4723.71|4723.43|4723.43|4724.41|4724.41|4721.29|4721.29|0
1608734100000|2020-12-23 14:35:00|4724.12|4724.12|4733.44|4733.44|4735.87|4735.87|4723.51|4723.51|0
1608734400000|2020-12-23 14:40:00|4734.12|4734.12|4743.47|4743.47|4744.36|4744.36|4733.83|4733.83|0
1608734700000|2020-12-23 14:45:00|4744.16|4744.16|4745.08|4745.08|4748.67|4748.67|4743.26|4743.26|0
1608735000000|2020-12-23 14:50:00|4744.84|4744.84|4741.49|4741.49|4746.04|4746.04|4741.36|4741.36|0
1608735300000|2020-12-23 14:55:00|4741.26|4741.26|4736.58|4736.58|4741.44|4741.44|4734.92|4734.92|0
1608735600000|2020-12-23 15:00:00|4736.33|4736.33|4736.05|4736.05|4738.1|4738.1|4728.47|4728.47|0
1608735900000|2020-12-23 15:05:00|4735.91|4735.91|4749.25|4749.25|4749.47|4749.47|4735.91|4735.91|0
1608736200000|2020-12-23 15:10:00|4749.33|4749.33|4743.44|4743.44|4753.05|4753.05|4742.44|4742.44|0
1608736500000|2020-12-23 15:15:00|4743.38|4743.38|4743.33|4743.33|4744.52|4744.52|4739.58|4739.58|0
1608736800000|2020-12-23 15:20:00|4744.13|4744.13|4745.28|4745.28|4747.49|4747.49|4744.13|4744.13|0
1608737100000|2020-12-23 15:25:00|4744.59|4744.59|4737.83|4737.83|4744.59|4744.59|4736.98|4736.98|0
1608737400000|2020-12-23 15:30:00|4737.94|4737.94|4738.21|4738.21|4738.92|4738.92|4734.21|4734.21|0
1608737700000|2020-12-23 15:35:00|4738.9|4738.9|4734.15|4734.15|4739.21|4739.21|4732.53|4732.53|0
1608738000000|2020-12-23 15:40:00|4734.04|4734.04|4731.82|4731.82|4734.73|4734.73|4728.27|4728.27|0
1608738300000|2020-12-23 15:45:00|4730.44|4730.44|4733.97|4733.97|4735.18|4735.18|4730.44|4730.44|0
1608738600000|2020-12-23 15:50:00|4733.29|4733.29|4724.47|4724.47|4733.81|4733.81|4723.4|4723.4|0
1608738900000|2020-12-23 15:55:00|4723.79|4723.79|4725.26|4725.26|4726.7|4726.7|4723.79|4723.79|0
1608739200000|2020-12-23 16:00:00|4724.49|4724.49|4724.89|4724.89|4726.45|4726.45|4724.49|4724.49|0
1608739500000|2020-12-23 16:05:00|4724.95|4724.95|4721.94|4721.94|4726.99|4726.99|4721.94|4721.94|0
1608739800000|2020-12-23 16:10:00|4720.57|4720.57|4722.97|4722.97|4723.94|4723.94|4717.47|4717.47|0
1608740100000|2020-12-23 16:15:00|4722.84|4722.84|4724.58|4724.58|4725.61|4725.61|4722.84|4722.84|0
1608740400000|2020-12-23 16:20:00|4724.67|4724.67|4725.6|4725.6|4727.09|4727.09|4724.67|4724.67|0
1608740700000|2020-12-23 16:25:00|4726.29|4726.29|4728.07|4728.07|4730.25|4730.25|4725.72|4725.72|0
1608797700000|2020-12-24 08:15:00|4756.63|4756.63|4761.01|4761.01|4762.87|4762.87|4756.4|4756.4|0
1608798000000|2020-12-24 08:20:00|4761.7|4761.7|4758.01|4758.01|4762.88|4762.88|4757.48|4757.48|0
1608798300000|2020-12-24 08:25:00|4758.7|4758.7|4761.66|4761.66|4763.66|4763.66|4758.01|4758.01|0
1608798600000|2020-12-24 08:30:00|4762.12|4762.12|4750.73|4750.73|4763.15|4763.15|4749.35|4749.35|0
1608798900000|2020-12-24 08:35:00|4750.32|4750.32|4748|4748|4751.05|4751.05|4737.91|4737.91|0
1608799200000|2020-12-24 08:40:00|4747.6|4747.6|4743.74|4743.74|4748.65|4748.65|4743.29|4743.29|0
1608799500000|2020-12-24 08:45:00|4743.83|4743.83|4741.38|4741.38|4743.83|4743.83|4740.17|4740.17|0
1608799800000|2020-12-24 08:50:00|4742.46|4742.46|4742|4742|4744.33|4744.33|4741.72|4741.72|0
1608800100000|2020-12-24 08:55:00|4741.84|4741.84|4744.94|4744.94|4744.94|4744.94|4740.98|4740.98|0
1608800400000|2020-12-24 09:00:00|4744.25|4744.25|4746.37|4746.37|4747.25|4747.25|4744.25|4744.25|0
1608800700000|2020-12-24 09:05:00|4746.1|4746.1|4743.82|4743.82|4748.05|4748.05|4741.15|4741.15|0
1608801000000|2020-12-24 09:10:00|4744.22|4744.22|4736.42|4736.42|4744.22|4744.22|4736.42|4736.42|0
1608801300000|2020-12-24 09:15:00|4736.55|4736.55|4734.14|4734.14|4739.06|4739.06|4734.14|4734.14|0
1608801600000|2020-12-24 09:20:00|4733.87|4733.87|4724.18|4724.18|4733.87|4733.87|4722.55|4722.55|0
1608801900000|2020-12-24 09:25:00|4723.84|4723.84|4734.79|4734.79|4735.52|4735.52|4723.84|4723.84|0
1608802200000|2020-12-24 09:30:00|4734.93|4734.93|4736.01|4736.01|4738.22|4738.22|4734.68|4734.68|0
1608802500000|2020-12-24 09:35:00|4735.78|4735.78|4729.52|4729.52|4735.95|4735.95|4726.99|4726.99|0
1608802800000|2020-12-24 09:40:00|4731.13|4731.13|4728.89|4728.89|4731.13|4731.13|4727.62|4727.62|0
1608803100000|2020-12-24 09:45:00|4729.57|4729.57|4731.64|4731.64|4731.64|4731.64|4729.57|4729.57|0
1608803400000|2020-12-24 09:50:00|4731.69|4731.69|4730.3|4730.3|4731.69|4731.69|4730.3|4730.3|0
1608803700000|2020-12-24 09:55:00|4730.17|4730.17|4730.17|4730.17|4731.6|4731.6|4730.17|4730.17|0
1608804000000|2020-12-24 10:00:00|4726.3|4726.3|4733.61|4733.61|4733.67|4733.67|4725.44|4725.44|0
1608804300000|2020-12-24 10:05:00|4733.53|4733.53|4735.04|4735.04|4735.85|4735.85|4731.9|4731.9|0
1608804600000|2020-12-24 10:10:00|4735.38|4735.38|4733.68|4733.68|4736.3|4736.3|4733.39|4733.39|0
1608804900000|2020-12-24 10:15:00|4733.56|4733.56|4735.16|4735.16|4735.16|4735.16|4733.23|4733.23|0
1608805200000|2020-12-24 10:20:00|4735.33|4735.33|4733.62|4733.62|4735.57|4735.57|4733.62|4733.62|0
1608805500000|2020-12-24 10:25:00|4732.93|4732.93|4736.21|4736.21|4736.32|4736.32|4732.93|4732.93|0
1608805800000|2020-12-24 10:30:00|4736.38|4736.38|4731.01|4731.01|4736.56|4736.56|4730.72|4730.72|0
1608806100000|2020-12-24 10:35:00|4730.47|4730.47|4733.38|4733.38|4733.38|4733.38|4730.47|4730.47|0
1608806400000|2020-12-24 10:40:00|4733.48|4733.48|4736.43|4736.43|4736.69|4736.69|4733.48|4733.48|0
1608806700000|2020-12-24 10:45:00|4735.05|4735.05|4735.92|4735.92|4736.21|4736.21|4734.16|4734.16|0
1608807000000|2020-12-24 10:50:00|4737.98|4737.98|4732.24|4732.24|4737.98|4737.98|4731.3|4731.3|0
1608807300000|2020-12-24 10:55:00|4731.61|4731.61|4728.05|4728.05|4731.78|4731.78|4726.09|4726.09|0
1608807600000|2020-12-24 11:00:00|4727.37|4727.37|4729.64|4729.64|4729.64|4729.64|4726.26|4726.26|0
1608807900000|2020-12-24 11:05:00|4729.81|4729.81|4731.82|4731.82|4732.06|4732.06|4729.06|4729.06|0
1608808200000|2020-12-24 11:10:00|4732.08|4732.08|4729.49|4729.49|4732.15|4732.15|4729.32|4729.32|0
1608808500000|2020-12-24 11:15:00|4729.55|4729.55|4731.48|4731.48|4731.48|4731.48|4729.31|4729.31|0
1608808800000|2020-12-24 11:20:00|4731.72|4731.72|4732.21|4732.21|4732.21|4732.21|4728.94|4728.94|0
1608809100000|2020-12-24 11:25:00|4731.98|4731.98|4734.88|4734.88|4735.05|4735.05|4731.98|4731.98|0
1608809400000|2020-12-24 11:30:00|4735.26|4735.26|4734.14|4734.14|4735.27|4735.27|4733.43|4733.43|0
1608809700000|2020-12-24 11:35:00|4734.41|4734.41|4733.98|4733.98|4734.46|4734.46|4733.61|4733.61|0
1608810000000|2020-12-24 11:40:00|4733.85|4733.85|4737.81|4737.81|4737.81|4737.81|4733.67|4733.67|0
1608810300000|2020-12-24 11:45:00|4736.35|4736.35|4738.3|4738.3|4738.31|4738.31|4735.4|4735.4|0
1608810600000|2020-12-24 11:50:00|4737.16|4737.16|4735.98|4735.98|4737.52|4737.52|4735.29|4735.29|0
1608810900000|2020-12-24 11:55:00|4735.87|4735.87|4735.29|4735.29|4736.96|4736.96|4735.29|4735.29|0
1608811200000|2020-12-24 12:00:00|4733.91|4733.91|4724.24|4724.24|4733.91|4733.91|4724.24|4724.24|0
1608811500000|2020-12-24 12:05:00|4723.96|4723.96|4725.62|4725.62|4725.62|4725.62|4723.56|4723.56|0
1608811800000|2020-12-24 12:10:00|4726.3|4726.3|4726.74|4726.74|4727.49|4727.49|4725.08|4725.08|0
1608812100000|2020-12-24 12:15:00|4726.69|4726.69|4726.76|4726.76|4727.89|4727.89|4726|4726|0
1608812400000|2020-12-24 12:20:00|4726.6|4726.6|4725.28|4725.28|4726.6|4726.6|4725.17|4725.17|0
1608812700000|2020-12-24 12:25:00|4725.97|4725.97|4722.75|4722.75|4727.74|4727.74|4681.97|4681.97|0
1609229700000|2020-12-29 08:15:00|4815.85|4815.85|4844.56|4844.56|4846.47|4846.47|4815.85|4815.85|0
1609230000000|2020-12-29 08:20:00|4844.79|4844.79|4839.88|4839.88|4855.55|4855.55|4839.27|4839.27|0
1609230300000|2020-12-29 08:25:00|4840.35|4840.35|4835.53|4835.53|4840.35|4840.35|4830.15|4830.15|0
1609230600000|2020-12-29 08:30:00|4834.15|4834.15|4835.27|4835.27|4839.15|4839.15|4831.5|4831.5|0
1609230900000|2020-12-29 08:35:00|4835.85|4835.85|4832.56|4832.56|4835.85|4835.85|4828.96|4828.96|0
1609231200000|2020-12-29 08:40:00|4829.81|4829.81|4831.86|4831.86|4832.91|4832.91|4825.36|4825.36|0
1609231500000|2020-12-29 08:45:00|4831.46|4831.46|4835.69|4835.69|4837.88|4837.88|4830.49|4830.49|0
1609231800000|2020-12-29 08:50:00|4835.55|4835.55|4835.97|4835.97|4838.56|4838.56|4830.22|4830.22|0
1609232100000|2020-12-29 08:55:00|4836.94|4836.94|4834.67|4834.67|4837.4|4837.4|4830.83|4830.83|0
1609232400000|2020-12-29 09:00:00|4834.89|4834.89|4840.87|4840.87|4842.48|4842.48|4831.42|4831.42|0
1609232700000|2020-12-29 09:05:00|4842.63|4842.63|4845.88|4845.88|4847.14|4847.14|4842.05|4842.05|0
1609233000000|2020-12-29 09:10:00|4846.11|4846.11|4849.84|4849.84|4851.73|4851.73|4845.65|4845.65|0
1609233300000|2020-12-29 09:15:00|4849.6|4849.6|4854.27|4854.27|4856.36|4856.36|4848.92|4848.92|0
1609233600000|2020-12-29 09:20:00|4854.1|4854.1|4851.09|4851.09|4854.38|4854.38|4847.89|4847.89|0
1609233900000|2020-12-29 09:25:00|4850.98|4850.98|4854.18|4854.18|4854.18|4854.18|4845.63|4845.63|0
1609234200000|2020-12-29 09:30:00|4854.12|4854.12|4856.84|4856.84|4858.58|4858.58|4849.94|4849.94|0
1609234500000|2020-12-29 09:35:00|4855.99|4855.99|4860.84|4860.84|4861.13|4861.13|4854.13|4854.13|0
1609234800000|2020-12-29 09:40:00|4860.15|4860.15|4864.55|4864.55|4865.7|4865.7|4858.35|4858.35|0
1609235100000|2020-12-29 09:45:00|4865.01|4865.01|4860.85|4860.85|4865.15|4865.15|4859.83|4859.83|0
1609235400000|2020-12-29 09:50:00|4862.6|4862.6|4859.75|4859.75|4863.1|4863.1|4859.58|4859.58|0
1609235700000|2020-12-29 09:55:00|4859.61|4859.61|4857.79|4857.79|4861.9|4861.9|4857.33|4857.33|0
1609236000000|2020-12-29 10:00:00|4857.1|4857.1|4850.42|4850.42|4857.33|4857.33|4850.42|4850.42|0
1609236300000|2020-12-29 10:05:00|4850.5|4850.5|4846.54|4846.54|4851.17|4851.17|4844.22|4844.22|0
1609236600000|2020-12-29 10:10:00|4846.71|4846.71|4851.92|4851.92|4852.46|4852.46|4846.48|4846.48|0
1609236900000|2020-12-29 10:15:00|4851.67|4851.67|4847.28|4847.28|4852.2|4852.2|4846.9|4846.9|0
1609237200000|2020-12-29 10:20:00|4848.66|4848.66|4846.31|4846.31|4850.62|4850.62|4845.09|4845.09|0
1609237500000|2020-12-29 10:25:00|4846.48|4846.48|4844.13|4844.13|4846.84|4846.84|4842.14|4842.14|0
1609237800000|2020-12-29 10:30:00|4843.87|4843.87|4843.25|4843.25|4844.08|4844.08|4842.19|4842.19|0
1609238100000|2020-12-29 10:35:00|4843.02|4843.02|4851.61|4851.61|4851.61|4851.61|4842.77|4842.77|0
1609238400000|2020-12-29 10:40:00|4851.83|4851.83|4845.56|4845.56|4851.95|4851.95|4845.56|4845.56|0
1609238700000|2020-12-29 10:45:00|4845.28|4845.28|4843.31|4843.31|4845.28|4845.28|4842.94|4842.94|0
1609239000000|2020-12-29 10:50:00|4844|4844|4848.19|4848.19|4848.96|4848.96|4844|4844|0
1609239300000|2020-12-29 10:55:00|4848.06|4848.06|4847.41|4847.41|4849.07|4849.07|4846.13|4846.13|0
1609239600000|2020-12-29 11:00:00|4846.73|4846.73|4845.95|4845.95|4846.73|4846.73|4845.35|4845.35|0
1609239900000|2020-12-29 11:05:00|4846.12|4846.12|4849.86|4849.86|4850.85|4850.85|4846.12|4846.12|0
1609240200000|2020-12-29 11:10:00|4849.78|4849.78|4847.73|4847.73|4850.53|4850.53|4847.73|4847.73|0
1609240500000|2020-12-29 11:15:00|4847.59|4847.59|4848.82|4848.82|4849.43|4849.43|4846.73|4846.73|0
1609240800000|2020-12-29 11:20:00|4848.99|4848.99|4847.05|4847.05|4849.39|4849.39|4847.05|4847.05|0
1609241100000|2020-12-29 11:25:00|4847.33|4847.33|4847.2|4847.2|4848.67|4848.67|4846.65|4846.65|0
1609241400000|2020-12-29 11:30:00|4847.33|4847.33|4849.45|4849.45|4849.68|4849.68|4846.89|4846.89|0
1609241700000|2020-12-29 11:35:00|4849.32|4849.32|4852.15|4852.15|4853.52|4853.52|4848.44|4848.44|0
1609242000000|2020-12-29 11:40:00|4852.28|4852.28|4852.18|4852.18|4852.97|4852.97|4851.72|4851.72|0
1609242300000|2020-12-29 11:45:00|4852.06|4852.06|4846.24|4846.24|4852.06|4852.06|4846.24|4846.24|0
1609242600000|2020-12-29 11:50:00|4846.07|4846.07|4842.77|4842.77|4846.46|4846.46|4842.77|4842.77|0
1609242900000|2020-12-29 11:55:00|4844.14|4844.14|4845.1|4845.1|4845.1|4845.1|4841.26|4841.26|0
1609243200000|2020-12-29 12:00:00|4845.79|4845.79|4840.71|4840.71|4846.26|4846.26|4840.71|4840.71|0
1609243500000|2020-12-29 12:05:00|4840.59|4840.59|4841.87|4841.87|4842.25|4842.25|4839.44|4839.44|0
1609243800000|2020-12-29 12:10:00|4842.11|4842.11|4846.73|4846.73|4846.73|4846.73|4841.42|4841.42|0
1609244100000|2020-12-29 12:15:00|4847|4847|4846.59|4846.59|4849.7|4849.7|4846.59|4846.59|0
1609244400000|2020-12-29 12:20:00|4845.9|4845.9|4845.76|4845.76|4846.46|4846.46|4844.86|4844.86|0
1609244700000|2020-12-29 12:25:00|4845.7|4845.7|4842.8|4842.8|4845.84|4845.84|4842.69|4842.69|0
1609245000000|2020-12-29 12:30:00|4843.71|4843.71|4847.45|4847.45|4848.14|4848.14|4843.2|4843.2|0
1609245300000|2020-12-29 12:35:00|4847.53|4847.53|4846.64|4846.64|4848.17|4848.17|4845.53|4845.53|0
1609245600000|2020-12-29 12:40:00|4846.3|4846.3|4842.13|4842.13|4846.99|4846.99|4841.39|4841.39|0
1609245900000|2020-12-29 12:45:00|4842.4|4842.4|4843.44|4843.44|4843.98|4843.98|4842.4|4842.4|0
1609246200000|2020-12-29 12:50:00|4843.5|4843.5|4839.23|4839.23|4844.18|4844.18|4839.04|4839.04|0
1609246500000|2020-12-29 12:55:00|4839.28|4839.28|4841.18|4841.18|4841.3|4841.3|4838.97|4838.97|0
1609246800000|2020-12-29 13:00:00|4841.01|4841.01|4844.95|4844.95|4844.95|4844.95|4840.7|4840.7|0
1609247100000|2020-12-29 13:05:00|4845.18|4845.18|4842.46|4842.46|4845.64|4845.64|4841.48|4841.48|0
1609247400000|2020-12-29 13:10:00|4842.63|4842.63|4847.78|4847.78|4847.78|4847.78|4842.63|4842.63|0
1609247700000|2020-12-29 13:15:00|4848.04|4848.04|4846.52|4846.52|4848.21|4848.21|4845.18|4845.18|0
1609248000000|2020-12-29 13:20:00|4847.81|4847.81|4848.79|4848.79|4850.16|4850.16|4847.26|4847.26|0
1609248300000|2020-12-29 13:25:00|4848.73|4848.73|4856.87|4856.87|4856.97|4856.97|4848.67|4848.67|0
1609248600000|2020-12-29 13:30:00|4857|4857|4852.83|4852.83|4858.02|4858.02|4852.74|4852.74|0
1609248900000|2020-12-29 13:35:00|4852.65|4852.65|4850.93|4850.93|4854.8|4854.8|4850.38|4850.38|0
1609249200000|2020-12-29 13:40:00|4851.62|4851.62|4848.42|4848.42|4853.34|4853.34|4848.11|4848.11|0
1609249500000|2020-12-29 13:45:00|4848.25|4848.25|4856.78|4856.78|4856.9|4856.9|4847.56|4847.56|0
1609249800000|2020-12-29 13:50:00|4856.55|4856.55|4858.6|4858.6|4858.6|4858.6|4850.37|4850.37|0
1609250100000|2020-12-29 13:55:00|4858.73|4858.73|4857.42|4857.42|4859.68|4859.68|4855.69|4855.69|0
1609250400000|2020-12-29 14:00:00|4857.51|4857.51|4858.92|4858.92|4860.03|4860.03|4857.51|4857.51|0
1609250700000|2020-12-29 14:05:00|4858.79|4858.79|4859.87|4859.87|4860.14|4860.14|4857.27|4857.27|0
1609251000000|2020-12-29 14:10:00|4859.98|4859.98|4858.17|4858.17|4860.45|4860.45|4857.55|4857.55|0
1609251300000|2020-12-29 14:15:00|4857.88|4857.88|4860.72|4860.72|4861.14|4861.14|4857.44|4857.44|0
1609251600000|2020-12-29 14:20:00|4860.61|4860.61|4862.51|4862.51|4863.01|4863.01|4860.61|4860.61|0
1609251900000|2020-12-29 14:25:00|4862.57|4862.57|4861.98|4861.98|4866.1|4866.1|4859.91|4859.91|0
1609252200000|2020-12-29 14:30:00|4862.34|4862.34|4867.12|4867.12|4870.26|4870.26|4861.74|4861.74|0
1609252500000|2020-12-29 14:35:00|4867.04|4867.04|4868.2|4868.2|4870|4870|4865.88|4865.88|0
1609252800000|2020-12-29 14:40:00|4868.03|4868.03|4865.21|4865.21|4869.78|4869.78|4865.21|4865.21|0
1609253100000|2020-12-29 14:45:00|4863.6|4863.6|4860.48|4860.48|4864.68|4864.68|4860.48|4860.48|0
1609253400000|2020-12-29 14:50:00|4859.11|4859.11|4851.08|4851.08|4859.11|4859.11|4850.34|4850.34|0
1609253700000|2020-12-29 14:55:00|4851.25|4851.25|4855.98|4855.98|4858.05|4858.05|4850.96|4850.96|0
1609254000000|2020-12-29 15:00:00|4855.58|4855.58|4861.16|4861.16|4862.3|4862.3|4855.41|4855.41|0
1609254300000|2020-12-29 15:05:00|4861.56|4861.56|4863.42|4863.42|4864.14|4864.14|4860.52|4860.52|0
1609254600000|2020-12-29 15:10:00|4863.69|4863.69|4872.54|4872.54|4875.28|4875.28|4863.69|4863.69|0
1609254900000|2020-12-29 15:15:00|4872.4|4872.4|4877.38|4877.38|4878.07|4878.07|4870.34|4870.34|0
1609255200000|2020-12-29 15:20:00|4876.69|4876.69|4879.02|4879.02|4879.77|4879.77|4876.62|4876.62|0
1609255500000|2020-12-29 15:25:00|4878.88|4878.88|4873.89|4873.89|4883.92|4883.92|4873.89|4873.89|0
1609255800000|2020-12-29 15:30:00|4873.76|4873.76|4876.74|4876.74|4877.09|4877.09|4873.41|4873.41|0
1609256100000|2020-12-29 15:35:00|4877.05|4877.05|4870.74|4870.74|4877.05|4877.05|4870.12|4870.12|0
1609256400000|2020-12-29 15:40:00|4870.39|4870.39|4862.91|4862.91|4870.39|4870.39|4862.58|4862.58|0
1609256700000|2020-12-29 15:45:00|4863.14|4863.14|4867.89|4867.89|4868.35|4868.35|4859.95|4859.95|0
1609257000000|2020-12-29 15:50:00|4867.95|4867.95|4869.82|4869.82|4869.82|4869.82|4865.78|4865.78|0
1609257300000|2020-12-29 15:55:00|4870.6|4870.6|4870.96|4870.96|4874.67|4874.67|4869.45|4869.45|0
1609257600000|2020-12-29 16:00:00|4870.69|4870.69|4864.47|4864.47|4870.69|4870.69|4862.86|4862.86|0
1609257900000|2020-12-29 16:05:00|4864.34|4864.34|4862.85|4862.85|4865.71|4865.71|4861.48|4861.48|0
1609258200000|2020-12-29 16:10:00|4862.57|4862.57|4861.04|4861.04|4864.08|4864.08|4859.39|4859.39|0
1609258500000|2020-12-29 16:15:00|4860.93|4860.93|4857.31|4857.31|4860.93|4860.93|4856.06|4856.06|0
1609258800000|2020-12-29 16:20:00|4857.45|4857.45|4858.52|4858.52|4860.48|4860.48|4857.14|4857.14|0
1609259100000|2020-12-29 16:25:00|4859.2|4859.2|4858.58|4858.58|4860.14|4860.14|4858.31|4858.31|0
1609316100000|2020-12-30 08:15:00|4843.38|4843.38|4840.04|4840.04|4843.38|4843.38|4835.9|4835.9|0
1609316400000|2020-12-30 08:20:00|4839.91|4839.91|4845.32|4845.32|4845.32|4845.32|4833.04|4833.04|0
1609316700000|2020-12-30 08:25:00|4845.15|4845.15|4840.25|4840.25|4847.17|4847.17|4838.59|4838.59|0
1609317000000|2020-12-30 08:30:00|4840.59|4840.59|4849.86|4849.86|4849.86|4849.86|4840.59|4840.59|0
1609317300000|2020-12-30 08:35:00|4849.46|4849.46|4851.7|4851.7|4851.7|4851.7|4846.77|4846.77|0
1609317600000|2020-12-30 08:40:00|4850.32|4850.32|4855.56|4855.56|4861.37|4861.37|4849.47|4849.47|0
1609317900000|2020-12-30 08:45:00|4855.33|4855.33|4851.31|4851.31|4857.09|4857.09|4848.56|4848.56|0
1609318200000|2020-12-30 08:50:00|4853.94|4853.94|4849.13|4849.13|4853.94|4853.94|4847.44|4847.44|0
1609318500000|2020-12-30 08:55:00|4849.81|4849.81|4851.72|4851.72|4851.72|4851.72|4847.94|4847.94|0
1609318800000|2020-12-30 09:00:00|4853.1|4853.1|4849.38|4849.38|4854.46|4854.46|4849.38|4849.38|0
1609319100000|2020-12-30 09:05:00|4847.31|4847.31|4851.41|4851.41|4851.93|4851.93|4847.31|4847.31|0
1609319400000|2020-12-30 09:10:00|4851.81|4851.81|4856.98|4856.98|4856.98|4856.98|4851.55|4851.55|0
1609319700000|2020-12-30 09:15:00|4856.51|4856.51|4857.95|4857.95|4858.41|4858.41|4853.97|4853.97|0
1609320000000|2020-12-30 09:20:00|4857.83|4857.83|4860.85|4860.85|4861.32|4861.32|4857.61|4857.61|0
1609320300000|2020-12-30 09:25:00|4860.39|4860.39|4862.57|4862.57|4863.14|4863.14|4860.39|4860.39|0
1609320600000|2020-12-30 09:30:00|4861.88|4861.88|4861.76|4861.76|4862.22|4862.22|4858.37|4858.37|0
1609320900000|2020-12-30 09:35:00|4861.99|4861.99|4855.48|4855.48|4861.99|4861.99|4855.43|4855.43|0
1609321200000|2020-12-30 09:40:00|4856.17|4856.17|4855.23|4855.23|4857.64|4857.64|4855.23|4855.23|0
1609321500000|2020-12-30 09:45:00|4855.06|4855.06|4856.02|4856.02|4857.6|4857.6|4855.06|4855.06|0
1609321800000|2020-12-30 09:50:00|4855.9|4855.9|4854.7|4854.7|4856.53|4856.53|4853.45|4853.45|0
1609322100000|2020-12-30 09:55:00|4854.01|4854.01|4850.44|4850.44|4855.27|4855.27|4850.44|4850.44|0
1609322400000|2020-12-30 10:00:00|4850.67|4850.67|4852.65|4852.65|4852.74|4852.74|4850.67|4850.67|0
1609322700000|2020-12-30 10:05:00|4852.79|4852.79|4848.15|4848.15|4853.67|4853.67|4848.15|4848.15|0
1609323000000|2020-12-30 10:10:00|4847.46|4847.46|4841.78|4841.78|4848.55|4848.55|4841.09|4841.09|0
1609323300000|2020-12-30 10:15:00|4842.18|4842.18|4842.86|4842.86|4844.18|4844.18|4842.18|4842.18|0
1609323600000|2020-12-30 10:20:00|4842.8|4842.8|4843.09|4843.09|4843.32|4843.32|4839.47|4839.47|0
1609323900000|2020-12-30 10:25:00|4842.4|4842.4|4842.12|4842.12|4843.77|4843.77|4842.12|4842.12|0
1609324200000|2020-12-30 10:30:00|4843.05|4843.05|4840.97|4840.97|4843.05|4843.05|4840.51|4840.51|0
1609324500000|2020-12-30 10:35:00|4841.65|4841.65|4840.72|4840.72|4842.51|4842.51|4840.72|4840.72|0
1609324800000|2020-12-30 10:40:00|4840.49|4840.49|4841.08|4841.08|4841.92|4841.92|4839.32|4839.32|0
1609325100000|2020-12-30 10:45:00|4840.91|4840.91|4843.21|4843.21|4844.66|4844.66|4840.91|4840.91|0
1609325400000|2020-12-30 10:50:00|4843.44|4843.44|4840.33|4840.33|4843.85|4843.85|4840.33|4840.33|0
1609325700000|2020-12-30 10:55:00|4840.1|4840.1|4840.5|4840.5|4843.21|4843.21|4839.12|4839.12|0
1609326000000|2020-12-30 11:00:00|4839.36|4839.36|4838.7|4838.7|4840.71|4840.71|4837.85|4837.85|0
1609326300000|2020-12-30 11:05:00|4838.64|4838.64|4846.23|4846.23|4846.23|4846.23|4838.64|4838.64|0
1609326600000|2020-12-30 11:10:00|4847.15|4847.15|4847.56|4847.56|4849.19|4849.19|4845.89|4845.89|0
1609326900000|2020-12-30 11:15:00|4847.74|4847.74|4845.91|4845.91|4847.77|4847.77|4845.51|4845.51|0
1609327200000|2020-12-30 11:20:00|4845.58|4845.58|4840.76|4840.76|4845.58|4845.58|4840.07|4840.07|0
1609327500000|2020-12-30 11:25:00|4840.07|4840.07|4842.9|4842.9|4843.59|4843.59|4838.51|4838.51|0
1609327800000|2020-12-30 11:30:00|4842.78|4842.78|4844.61|4844.61|4846.31|4846.31|4842.78|4842.78|0
1609328100000|2020-12-30 11:35:00|4845.43|4845.43|4844.23|4844.23|4845.43|4845.43|4842.01|4842.01|0
1609328400000|2020-12-30 11:40:00|4844.39|4844.39|4842.23|4842.23|4844.63|4844.63|4840.57|4840.57|0
1609328700000|2020-12-30 11:45:00|4842.11|4842.11|4838.34|4838.34|4842.11|4842.11|4838.34|4838.34|0
1609329000000|2020-12-30 11:50:00|4838.57|4838.57|4833.18|4833.18|4838.76|4838.76|4832.91|4832.91|0
1609329300000|2020-12-30 11:55:00|4833.41|4833.41|4835.45|4835.45|4835.45|4835.45|4833.41|4833.41|0
1609329600000|2020-12-30 12:00:00|4834.43|4834.43|4830.38|4830.38|4834.43|4834.43|4830.38|4830.38|0
1609329900000|2020-12-30 12:05:00|4830.13|4830.13|4829.24|4829.24|4830.13|4830.13|4827.85|4827.85|0
1609330200000|2020-12-30 12:10:00|4829.37|4829.37|4830.62|4830.62|4832.45|4832.45|4828.5|4828.5|0
1609330500000|2020-12-30 12:15:00|4830.59|4830.59|4830.56|4830.56|4831.16|4831.16|4829.79|4829.79|0
1609330800000|2020-12-30 12:20:00|4831.25|4831.25|4833.66|4833.66|4833.88|4833.88|4831.25|4831.25|0
1609331100000|2020-12-30 12:25:00|4833.22|4833.22|4833.75|4833.75|4833.75|4833.75|4831.81|4831.81|0
1609331400000|2020-12-30 12:30:00|4832.37|4832.37|4829.79|4829.79|4832.61|4832.61|4829.79|4829.79|0
1609331700000|2020-12-30 12:35:00|4829.95|4829.95|4830.82|4830.82|4830.82|4830.82|4829.26|4829.26|0
1609332000000|2020-12-30 12:40:00|4830.13|4830.13|4831.97|4831.97|4831.97|4831.97|4829.51|4829.51|0
1609332300000|2020-12-30 12:45:00|4832.26|4832.26|4832.76|4832.76|4834.13|4834.13|4830.71|4830.71|0
1609332600000|2020-12-30 12:50:00|4831.11|4831.11|4834.74|4834.74|4834.74|4834.74|4830.82|4830.82|0
1609332900000|2020-12-30 12:55:00|4834.83|4834.83|4832.9|4832.9|4835.79|4835.79|4832.9|4832.9|0
1609333200000|2020-12-30 13:00:00|4833.58|4833.58|4828.63|4828.63|4833.72|4833.72|4828|4828|0
1609333500000|2020-12-30 13:05:00|4828.86|4828.86|4829.21|4829.21|4829.3|4829.3|4827.7|4827.7|0
1609333800000|2020-12-30 13:10:00|4829.9|4829.9|4833.74|4833.74|4834.98|4834.98|4828.77|4828.77|0
1609334100000|2020-12-30 13:15:00|4833.05|4833.05|4835.59|4835.59|4836.23|4836.23|4832.76|4832.76|0
1609334400000|2020-12-30 13:20:00|4835.67|4835.67|4833.05|4833.05|4835.91|4835.91|4833.05|4833.05|0
1609334700000|2020-12-30 13:25:00|4832.96|4832.96|4831.67|4831.67|4832.96|4832.96|4831.4|4831.4|0
1609335000000|2020-12-30 13:30:00|4831.43|4831.43|4824.25|4824.25|4831.43|4831.43|4824.25|4824.25|0
1609335300000|2020-12-30 13:35:00|4822.88|4822.88|4821.2|4821.2|4822.88|4822.88|4819.67|4819.67|0
1609335600000|2020-12-30 13:40:00|4821.43|4821.43|4815.61|4815.61|4822.2|4822.2|4815.47|4815.47|0
1609335900000|2020-12-30 13:45:00|4815.49|4815.49|4814.71|4814.71|4815.49|4815.49|4813.24|4813.24|0
1609336200000|2020-12-30 13:50:00|4814.58|4814.58|4809.38|4809.38|4814.58|4814.58|4808.11|4808.11|0
1609336500000|2020-12-30 13:55:00|4809.11|4809.11|4805.12|4805.12|4809.11|4809.11|4805.12|4805.12|0
1609336800000|2020-12-30 14:00:00|4805.18|4805.18|4803.94|4803.94|4806.44|4806.44|4803.25|4803.25|0
1609337100000|2020-12-30 14:05:00|4803.7|4803.7|4804.41|4804.41|4804.41|4804.41|4800.86|4800.86|0
1609337400000|2020-12-30 14:10:00|4804.33|4804.33|4807.74|4807.74|4809.39|4809.39|4804.33|4804.33|0
1609337700000|2020-12-30 14:15:00|4808.43|4808.43|4810.06|4810.06|4812.92|4812.92|4808.43|4808.43|0
1609338000000|2020-12-30 14:20:00|4809.89|4809.89|4812.25|4812.25|4812.25|4812.25|4809.27|4809.27|0
1609338300000|2020-12-30 14:25:00|4812.34|4812.34|4816.03|4816.03|4818.58|4818.58|4812.34|4812.34|0
1609338600000|2020-12-30 14:30:00|4817.41|4817.41|4813.86|4813.86|4818.53|4818.53|4812.92|4812.92|0
1609338900000|2020-12-30 14:35:00|4813.97|4813.97|4808.5|4808.5|4816.14|4816.14|4808.37|4808.37|0
1609339200000|2020-12-30 14:40:00|4807.55|4807.55|4812.2|4812.2|4812.2|4812.2|4807.43|4807.43|0
1609339500000|2020-12-30 14:45:00|4812.38|4812.38|4808.47|4808.47|4813.25|4813.25|4808.47|4808.47|0
1609339800000|2020-12-30 14:50:00|4808.01|4808.01|4804.38|4804.38|4808.01|4808.01|4804.38|4804.38|0
1609340100000|2020-12-30 14:55:00|4805.06|4805.06|4807.47|4807.47|4807.47|4807.47|4804.29|4804.29|0
1609340400000|2020-12-30 15:00:00|4807.24|4807.24|4807.1|4807.1|4807.97|4807.97|4805.72|4805.72|0
1609340700000|2020-12-30 15:05:00|4806.69|4806.69|4807.45|4807.45|4808.48|4808.48|4806|4806|0
1609341000000|2020-12-30 15:10:00|4806.76|4806.76|4804.33|4804.33|4807.16|4807.16|4803.11|4803.11|0
1609341300000|2020-12-30 15:15:00|4804.08|4804.08|4804.65|4804.65|4804.92|4804.92|4803.06|4803.06|0
1609341600000|2020-12-30 15:20:00|4805.42|4805.42|4801.56|4801.56|4806.53|4806.53|4800.82|4800.82|0
1609341900000|2020-12-30 15:25:00|4801.69|4801.69|4799.84|4799.84|4801.69|4801.69|4797.19|4797.19|0
1609342200000|2020-12-30 15:30:00|4800.07|4800.07|4799.22|4799.22|4802.07|4802.07|4798.5|4798.5|0
1609342500000|2020-12-30 15:35:00|4799.45|4799.45|4797.25|4797.25|4799.45|4799.45|4796.11|4796.11|0
1609342800000|2020-12-30 15:40:00|4796.85|4796.85|4796.67|4796.67|4797.98|4797.98|4794.89|4794.89|0
1609343100000|2020-12-30 15:45:00|4797.04|4797.04|4797.73|4797.73|4798.73|4798.73|4796.06|4796.06|0
1609343400000|2020-12-30 15:50:00|4794.74|4794.74|4798.01|4798.01|4798.27|4798.27|4792.78|4792.78|0
1609343700000|2020-12-30 15:55:00|4798.69|4798.69|4800.39|4800.39|4801.4|4801.4|4798.69|4798.69|0
1609344000000|2020-12-30 16:00:00|4799.47|4799.47|4799.57|4799.57|4800.48|4800.48|4798.53|4798.53|0
1609344300000|2020-12-30 16:05:00|4798.75|4798.75|4805.48|4805.48|4805.6|4805.6|4798.75|4798.75|0
1609344600000|2020-12-30 16:10:00|4805.72|4805.72|4802.62|4802.62|4806.54|4806.54|4802.23|4802.23|0
1609344900000|2020-12-30 16:15:00|4802.48|4802.48|4803.27|4803.27|4804.82|4804.82|4802.48|4802.48|0
1609345200000|2020-12-30 16:20:00|4802.58|4802.58|4808.42|4808.42|4809.14|4809.14|4802.58|4802.58|0
1609345500000|2020-12-30 16:25:00|4807.72|4807.72|4793.19|4793.19|4808.02|4808.02|4793.06|4793.06|0
1609402500000|2020-12-31 08:15:00|4726.72|4726.72|4713.77|4713.77|4728.1|4728.1|4710.25|4710.25|0
1609402800000|2020-12-31 08:20:00|4713.85|4713.85|4725.08|4725.08|4727.74|4727.74|4713.16|4713.16|0
1609403100000|2020-12-31 08:25:00|4725.16|4725.16|4724.07|4724.07|4725.16|4725.16|4717.44|4717.44|0
1609403400000|2020-12-31 08:30:00|4724.15|4724.15|4716.22|4716.22|4724.32|4724.32|4716.22|4716.22|0
1609403700000|2020-12-31 08:35:00|4715.84|4715.84|4724.6|4724.6|4725.49|4725.49|4715.84|4715.84|0
1609404000000|2020-12-31 08:40:00|4725|4725|4724.88|4724.88|4726.8|4726.8|4718.69|4718.69|0
1609404300000|2020-12-31 08:45:00|4726.49|4726.49|4727.25|4727.25|4728.5|4728.5|4723.29|4723.29|0
1609404600000|2020-12-31 08:50:00|4726.56|4726.56|4730.27|4730.27|4735.78|4735.78|4726.56|4726.56|0
1609404900000|2020-12-31 08:55:00|4729.58|4729.58|4728.04|4728.04|4729.58|4729.58|4720.58|4720.58|0
1609405200000|2020-12-31 09:00:00|4727.35|4727.35|4728.03|4728.03|4729.25|4729.25|4722.11|4722.11|0
1609405500000|2020-12-31 09:05:00|4727.8|4727.8|4727.22|4727.22|4728.31|4728.31|4724.39|4724.39|0
1609405800000|2020-12-31 09:10:00|4726.53|4726.53|4724.6|4724.6|4730.91|4730.91|4723.38|4723.38|0
1609406100000|2020-12-31 09:15:00|4723.91|4723.91|4727.49|4727.49|4729.17|4729.17|4723.43|4723.43|0
1609406400000|2020-12-31 09:20:00|4726.87|4726.87|4727.93|4727.93|4729.76|4729.76|4726.34|4726.34|0
1609406700000|2020-12-31 09:25:00|4728.05|4728.05|4727.9|4727.9|4729.28|4729.28|4727.21|4727.21|0
1609407000000|2020-12-31 09:30:00|4727.21|4727.21|4725.42|4725.42|4727.94|4727.94|4724.72|4724.72|0
1609407300000|2020-12-31 09:35:00|4725.34|4725.34|4730.75|4730.75|4732.19|4732.19|4725.34|4725.34|0
1609407600000|2020-12-31 09:40:00|4731.44|4731.44|4729.58|4729.58|4733.44|4733.44|4729.58|4729.58|0
1609407900000|2020-12-31 09:45:00|4729.23|4729.23|4725.95|4725.95|4729.23|4729.23|4725.55|4725.55|0
1609408200000|2020-12-31 09:50:00|4726.12|4726.12|4727.37|4727.37|4729.29|4729.29|4726.12|4726.12|0
1609408500000|2020-12-31 09:55:00|4727.23|4727.23|4735.12|4735.12|4735.45|4735.45|4727.23|4727.23|0
1609408800000|2020-12-31 10:00:00|4735.8|4735.8|4734.61|4734.61|4738.83|4738.83|4733.93|4733.93|0
1609409100000|2020-12-31 10:05:00|4733.93|4733.93|4739.56|4739.56|4739.56|4739.56|4733.72|4733.72|0
1609409400000|2020-12-31 10:10:00|4738.88|4738.88|4741.29|4741.29|4743.12|4743.12|4738.36|4738.36|0
1609409700000|2020-12-31 10:15:00|4740.96|4740.96|4745.71|4745.71|4745.71|4745.71|4740.88|4740.88|0
1609410000000|2020-12-31 10:20:00|4745.96|4745.96|4746.47|4746.47|4747.16|4747.16|4745.1|4745.1|0
1609410300000|2020-12-31 10:25:00|4746.64|4746.64|4747.85|4747.85|4747.85|4747.85|4746.64|4746.64|0
1609410600000|2020-12-31 10:30:00|4748.52|4748.52|4747.81|4747.81|4749.93|4749.93|4747.81|4747.81|0
1609410900000|2020-12-31 10:35:00|4749.18|4749.18|4748.85|4748.85|4751.65|4751.65|4748.6|4748.6|0
1609411200000|2020-12-31 10:40:00|4749.02|4749.02|4747.3|4747.3|4749.98|4749.98|4747.3|4747.3|0
1609411500000|2020-12-31 10:45:00|4747.22|4747.22|4751.02|4751.02|4752.8|4752.8|4746.32|4746.32|0
1609411800000|2020-12-31 10:50:00|4751.94|4751.94|4760.16|4760.16|4763.41|4763.41|4751|4751|0
1609412100000|2020-12-31 10:55:00|4760.33|4760.33|4761.82|4761.82|4765.34|4765.34|4759.47|4759.47|0
1609412400000|2020-12-31 11:00:00|4761.69|4761.69|4756.23|4756.23|4762.15|4762.15|4756.23|4756.23|0
1609412700000|2020-12-31 11:05:00|4754.85|4754.85|4758.75|4758.75|4759.62|4759.62|4751.45|4751.45|0
1609413000000|2020-12-31 11:10:00|4758.83|4758.83|4758.85|4758.85|4762.84|4762.84|4758.56|4758.56|0
1609413300000|2020-12-31 11:15:00|4758.08|4758.08|4761.59|4761.59|4764.59|4764.59|4758.08|4758.08|0
1609413600000|2020-12-31 11:20:00|4761.46|4761.46|4763.38|4763.38|4766.29|4766.29|4761.46|4761.46|0
1609413900000|2020-12-31 11:25:00|4763.33|4763.33|4762.81|4762.81|4765.39|4765.39|4761.91|4761.91|0
1609414200000|2020-12-31 11:30:00|4764.46|4764.46|4768.71|4768.71|4770.43|4770.43|4764.32|4764.32|0
1609414500000|2020-12-31 11:35:00|4768.88|4768.88|4771.41|4771.41|4772.92|4772.92|4768.63|4768.63|0
1609414800000|2020-12-31 11:40:00|4771.35|4771.35|4770.75|4770.75|4772.64|4772.64|4767.19|4767.19|0
1609415100000|2020-12-31 11:45:00|4771.04|4771.04|4774.84|4774.84|4781.78|4781.78|4771.04|4771.04|0
1609415400000|2020-12-31 11:50:00|4774.61|4774.61|4774.48|4774.48|4775.52|4775.52|4771.28|4771.28|0
1609415700000|2020-12-31 11:55:00|4774.65|4774.65|4767.47|4767.47|4779.86|4779.86|4767.47|4767.47|0
1609416000000|2020-12-31 12:00:00|4769.53|4769.53|4764.19|4764.19|4772.35|4772.35|4764.19|4764.19|0
1609416300000|2020-12-31 12:05:00|4763.79|4763.79|4768.63|4768.63|4768.63|4768.63|4761.89|4761.89|0
1609416600000|2020-12-31 12:10:00|4767.06|4767.06|4766.12|4766.12|4769.63|4769.63|4762.95|4762.95|0
1609416900000|2020-12-31 12:15:00|4765.43|4765.43|4767.09|4767.09|4768.97|4768.97|4765.43|4765.43|0
1609417200000|2020-12-31 12:20:00|4769.1|4769.1|4763.74|4763.74|4769.1|4769.1|4763.37|4763.37|0
1609417500000|2020-12-31 12:25:00|4764.88|4764.88|4752.18|4752.18|4765.75|4765.75|4748.47|4748.47|0
1609748100000|2021-01-04 08:15:00|4842.95|4842.95|4850.26|4850.26|4854|4854|4842.55|4842.55|0
1609748400000|2021-01-04 08:20:00|4848.88|4848.88|4850.51|4850.51|4850.51|4850.51|4840.94|4840.94|0
1609748700000|2021-01-04 08:25:00|4850.78|4850.78|4834.87|4834.87|4854.83|4854.83|4833.39|4833.39|0
1609749000000|2021-01-04 08:30:00|4832.81|4832.81|4834.41|4834.41|4837.59|4837.59|4828.27|4828.27|0
1609749300000|2021-01-04 08:35:00|4834.29|4834.29|4846.34|4846.34|4851.35|4851.35|4834.12|4834.12|0
1609749600000|2021-01-04 08:40:00|4848.4|4848.4|4849.33|4849.33|4853.48|4853.48|4843.44|4843.44|0
1609749900000|2021-01-04 08:45:00|4849.24|4849.24|4849.01|4849.01|4849.75|4849.75|4846.6|4846.6|0
1609750200000|2021-01-04 08:50:00|4849.41|4849.41|4857.4|4857.4|4858.65|4858.65|4847.56|4847.56|0
1609750500000|2021-01-04 08:55:00|4857.91|4857.91|4854.08|4854.08|4858.08|4858.08|4849.99|4849.99|0
1609750800000|2021-01-04 09:00:00|4855.02|4855.02|4856.43|4856.43|4861.74|4861.74|4855.02|4855.02|0
1609751100000|2021-01-04 09:05:00|4856.51|4856.51|4861.3|4861.3|4863.22|4863.22|4856.51|4856.51|0
1609751400000|2021-01-04 09:10:00|4859.23|4859.23|4866.12|4866.12|4866.52|4866.52|4857.63|4857.63|0
1609751700000|2021-01-04 09:15:00|4866.25|4866.25|4863.96|4863.96|4867.83|4867.83|4861.6|4861.6|0
1609752000000|2021-01-04 09:20:00|4862.58|4862.58|4872.38|4872.38|4872.38|4872.38|4862.01|4862.01|0
1609752300000|2021-01-04 09:25:00|4871.69|4871.69|4880.11|4880.11|4883.39|4883.39|4871.69|4871.69|0
1609752600000|2021-01-04 09:30:00|4880.35|4880.35|4885.48|4885.48|4886.05|4886.05|4878.48|4878.48|0
1609752900000|2021-01-04 09:35:00|4886.17|4886.17|4902.79|4902.79|4906.42|4906.42|4886.17|4886.17|0
1609753200000|2021-01-04 09:40:00|4903.26|4903.26|4898.04|4898.04|4906.78|4906.78|4898.04|4898.04|0
1609753500000|2021-01-04 09:45:00|4898.2|4898.2|4893.31|4893.31|4899.14|4899.14|4892.41|4892.41|0
1609753800000|2021-01-04 09:50:00|4893.19|4893.19|4879.52|4879.52|4893.19|4893.19|4879.52|4879.52|0
1609754100000|2021-01-04 09:55:00|4879.63|4879.63|4870.71|4870.71|4879.63|4879.63|4870.31|4870.31|0
1609754400000|2021-01-04 10:00:00|4870.77|4870.77|4879.03|4879.03|4879.36|4879.36|4870.22|4870.22|0
1609754700000|2021-01-04 10:05:00|4879.72|4879.72|4877.87|4877.87|4882.43|4882.43|4877.87|4877.87|0
1609755000000|2021-01-04 10:10:00|4877.18|4877.18|4877.41|4877.41|4879.66|4879.66|4875.75|4875.75|0
1609755300000|2021-01-04 10:15:00|4875.34|4875.34|4874.47|4874.47|4878.92|4878.92|4874.47|4874.47|0
1609755600000|2021-01-04 10:20:00|4874.24|4874.24|4873.4|4873.4|4874.28|4874.28|4869.93|4869.93|0
1609755900000|2021-01-04 10:25:00|4873.23|4873.23|4874.94|4874.94|4874.94|4874.94|4870.8|4870.8|0
1609756200000|2021-01-04 10:30:00|4874.77|4874.77|4875.68|4875.68|4876.58|4876.58|4874.29|4874.29|0
1609756500000|2021-01-04 10:35:00|4875.57|4875.57|4875.27|4875.27|4875.57|4875.57|4870.02|4870.02|0
1609756800000|2021-01-04 10:40:00|4875.11|4875.11|4870.63|4870.63|4876.03|4876.03|4867.78|4867.78|0
1609757100000|2021-01-04 10:45:00|4870.76|4870.76|4868.08|4868.08|4871.57|4871.57|4867.86|4867.86|0
1609757400000|2021-01-04 10:50:00|4867.4|4867.4|4865.48|4865.48|4867.58|4867.58|4862.95|4862.95|0
1609757700000|2021-01-04 10:55:00|4866.17|4866.17|4865.96|4865.96|4866.78|4866.78|4864.13|4864.13|0
1609758000000|2021-01-04 11:00:00|4865.79|4865.79|4868.97|4868.97|4870.57|4870.57|4865.67|4865.67|0
1609758300000|2021-01-04 11:05:00|4869.08|4869.08|4869.75|4869.75|4871.15|4871.15|4869.02|4869.02|0
1609758600000|2021-01-04 11:10:00|4870.43|4870.43|4870.71|4870.71|4871.18|4871.18|4868.55|4868.55|0
1609758900000|2021-01-04 11:15:00|4872.08|4872.08|4868.4|4868.4|4872.74|4872.74|4868.05|4868.05|0
1609759200000|2021-01-04 11:20:00|4869.77|4869.77|4866.6|4866.6|4870.41|4870.41|4866.6|4866.6|0
1609759500000|2021-01-04 11:25:00|4867.28|4867.28|4865.47|4865.47|4867.42|4867.42|4863.81|4863.81|0
1609759800000|2021-01-04 11:30:00|4864.78|4864.78|4869.49|4869.49|4869.49|4869.49|4863.74|4863.74|0
1609760100000|2021-01-04 11:35:00|4869.63|4869.63|4868.41|4868.41|4869.63|4869.63|4866.21|4866.21|0
1609760400000|2021-01-04 11:40:00|4868.23|4868.23|4870.65|4870.65|4872.77|4872.77|4866.5|4866.5|0
1609760700000|2021-01-04 11:45:00|4872.66|4872.66|4873.25|4873.25|4875.55|4875.55|4872.66|4872.66|0
1609761000000|2021-01-04 11:50:00|4874.17|4874.17|4875.69|4875.69|4878.03|4878.03|4874.17|4874.17|0
1609761300000|2021-01-04 11:55:00|4875.43|4875.43|4869.21|4869.21|4875.43|4875.43|4868.52|4868.52|0
1609761600000|2021-01-04 12:00:00|4869.46|4869.46|4866.07|4866.07|4871.1|4871.1|4865.91|4865.91|0
1609761900000|2021-01-04 12:05:00|4865.96|4865.96|4862.95|4862.95|4868.68|4868.68|4862.95|4862.95|0
1609762200000|2021-01-04 12:10:00|4860.2|4860.2|4857.19|4857.19|4860.2|4860.2|4857.14|4857.14|0
1609762500000|2021-01-04 12:15:00|4856.69|4856.69|4852.18|4852.18|4858.24|4858.24|4852.18|4852.18|0
1609762800000|2021-01-04 12:20:00|4851.49|4851.49|4853.29|4853.29|4854.15|4854.15|4851.49|4851.49|0
1609763100000|2021-01-04 12:25:00|4853.53|4853.53|4856.35|4856.35|4856.35|4856.35|4852.67|4852.67|0
1609763400000|2021-01-04 12:30:00|4856.11|4856.11|4855.77|4855.77|4858.67|4858.67|4854.28|4854.28|0
1609763700000|2021-01-04 12:35:00|4856.46|4856.46|4860.91|4860.91|4860.91|4860.91|4856.42|4856.42|0
1609764000000|2021-01-04 12:40:00|4860.51|4860.51|4855.1|4855.1|4860.51|4860.51|4855.1|4855.1|0
1609764300000|2021-01-04 12:45:00|4854.79|4854.79|4854.86|4854.86|4854.95|4854.95|4853.24|4853.24|0
1609764600000|2021-01-04 12:50:00|4855.55|4855.55|4852.61|4852.61|4856.47|4856.47|4852.61|4852.61|0
1609764900000|2021-01-04 12:55:00|4851.94|4851.94|4854.68|4854.68|4858.15|4858.15|4851.8|4851.8|0
1609765200000|2021-01-04 13:00:00|4854.51|4854.51|4857.71|4857.71|4859.08|4859.08|4852.94|4852.94|0
1609765500000|2021-01-04 13:05:00|4856.33|4856.33|4860.49|4860.49|4862.05|4862.05|4856.28|4856.28|0
1609765800000|2021-01-04 13:10:00|4860.22|4860.22|4859.82|4859.82|4861.37|4861.37|4858.22|4858.22|0
1609766100000|2021-01-04 13:15:00|4859.59|4859.59|4862.61|4862.61|4863.43|4863.43|4859.59|4859.59|0
1609766400000|2021-01-04 13:20:00|4862.74|4862.74|4861.18|4861.18|4862.86|4862.86|4859.74|4859.74|0
1609766700000|2021-01-04 13:25:00|4860.94|4860.94|4856.94|4856.94|4861.34|4861.34|4856.94|4856.94|0
1609767000000|2021-01-04 13:30:00|4856.25|4856.25|4857.5|4857.5|4857.5|4857.5|4854.57|4854.57|0
1609767300000|2021-01-04 13:35:00|4856.82|4856.82|4853.91|4853.91|4856.82|4856.82|4853.85|4853.85|0
1609767600000|2021-01-04 13:40:00|4853.83|4853.83|4855.54|4855.54|4856.9|4856.9|4853.83|4853.83|0
1609767900000|2021-01-04 13:45:00|4854.63|4854.63|4853.86|4853.86|4854.63|4854.63|4852.4|4852.4|0
1609768200000|2021-01-04 13:50:00|4854.55|4854.55|4859.78|4859.78|4859.89|4859.89|4853.75|4853.75|0
1609768500000|2021-01-04 13:55:00|4860.01|4860.01|4863.04|4863.04|4863.04|4863.04|4859.56|4859.56|0
1609768800000|2021-01-04 14:00:00|4863.73|4863.73|4860.32|4860.32|4864.25|4864.25|4860.29|4860.29|0
1609769100000|2021-01-04 14:05:00|4861.69|4861.69|4857.48|4857.48|4863.59|4863.59|4857.48|4857.48|0
1609769400000|2021-01-04 14:10:00|4857.35|4857.35|4858.18|4858.18|4859.95|4859.95|4854.66|4854.66|0
1609769700000|2021-01-04 14:15:00|4857.49|4857.49|4862.13|4862.13|4862.16|4862.16|4857.44|4857.44|0
1609770000000|2021-01-04 14:20:00|4862.82|4862.82|4865.61|4865.61|4865.79|4865.79|4862.82|4862.82|0
1609770300000|2021-01-04 14:25:00|4864.23|4864.23|4868.02|4868.02|4868.28|4868.28|4864.23|4864.23|0
1609770600000|2021-01-04 14:30:00|4868.29|4868.29|4878.86|4878.86|4882.37|4882.37|4865.86|4865.86|0
1609770900000|2021-01-04 14:35:00|4879.09|4879.09|4879.29|4879.29|4880.26|4880.26|4875.12|4875.12|0
1609771200000|2021-01-04 14:40:00|4879.16|4879.16|4873.13|4873.13|4879.71|4879.71|4869.73|4869.73|0
1609771500000|2021-01-04 14:45:00|4873.09|4873.09|4874.91|4874.91|4876.5|4876.5|4871.81|4871.81|0
1609771800000|2021-01-04 14:50:00|4874.22|4874.22|4873.13|4873.13|4874.22|4874.22|4868.8|4868.8|0
1609772100000|2021-01-04 14:55:00|4873.24|4873.24|4880.65|4880.65|4882.09|4882.09|4870.96|4870.96|0
1609772400000|2021-01-04 15:00:00|4882.71|4882.71|4884.69|4884.69|4885.61|4885.61|4881.74|4881.74|0
1609772700000|2021-01-04 15:05:00|4884.75|4884.75|4894.39|4894.39|4894.39|4894.39|4880.77|4880.77|0
1609773000000|2021-01-04 15:10:00|4894.11|4894.11|4876.65|4876.65|4895.36|4895.36|4876.65|4876.65|0
1609773300000|2021-01-04 15:15:00|4877.33|4877.33|4871.37|4871.37|4877.86|4877.86|4871.37|4871.37|0
1609773600000|2021-01-04 15:20:00|4870.97|4870.97|4850.52|4850.52|4870.97|4870.97|4850.52|4850.52|0
1609773900000|2021-01-04 15:25:00|4850.29|4850.29|4855.49|4855.49|4855.72|4855.72|4844.56|4844.56|0
1609774200000|2021-01-04 15:30:00|4855.58|4855.58|4854.76|4854.76|4857.55|4857.55|4853.33|4853.33|0
1609774500000|2021-01-04 15:35:00|4854.68|4854.68|4852.48|4852.48|4854.95|4854.95|4848.85|4848.85|0
1609774800000|2021-01-04 15:40:00|4852.21|4852.21|4855.89|4855.89|4855.89|4855.89|4849.65|4849.65|0
1609775100000|2021-01-04 15:45:00|4855.81|4855.81|4849.59|4849.59|4855.84|4855.84|4847.67|4847.67|0
1609775400000|2021-01-04 15:50:00|4848.37|4848.37|4842.74|4842.74|4849.35|4849.35|4841.71|4841.71|0
1609775700000|2021-01-04 15:55:00|4842.91|4842.91|4839.66|4839.66|4843.82|4843.82|4838.05|4838.05|0
1609776000000|2021-01-04 16:00:00|4839.89|4839.89|4838.08|4838.08|4847.75|4847.75|4836.69|4836.69|0
1609776300000|2021-01-04 16:05:00|4837.95|4837.95|4836.04|4836.04|4840.17|4840.17|4833.43|4833.43|0
1609776600000|2021-01-04 16:10:00|4834.66|4834.66|4848.67|4848.67|4849.36|4849.36|4832.65|4832.65|0
1609776900000|2021-01-04 16:15:00|4848.9|4848.9|4850.84|4850.84|4850.84|4850.84|4845.63|4845.63|0
1609777200000|2021-01-04 16:20:00|4850.15|4850.15|4848.6|4848.6|4851.87|4851.87|4848.52|4848.52|0
1609777500000|2021-01-04 16:25:00|4848.54|4848.54|4847.6|4847.6|4848.77|4848.77|4845.1|4845.1|0
1609834500000|2021-01-05 08:15:00|4812.3|4812.3|4818.91|4818.91|4819.85|4819.85|4808.95|4808.95|0
1609834800000|2021-01-05 08:20:00|4818.17|4818.17|4802.47|4802.47|4818.78|4818.78|4800.53|4800.53|0
1609835100000|2021-01-05 08:25:00|4802.6|4802.6|4803.13|4803.13|4808.41|4808.41|4800.75|4800.75|0
1609835400000|2021-01-05 08:30:00|4803.66|4803.66|4816|4816|4818.58|4818.58|4802.86|4802.86|0
1609835700000|2021-01-05 08:35:00|4816.26|4816.26|4810.31|4810.31|4816.93|4816.93|4809.71|4809.71|0
1609836000000|2021-01-05 08:40:00|4810.39|4810.39|4802.21|4802.21|4811.29|4811.29|4801.19|4801.19|0
1609836300000|2021-01-05 08:45:00|4802.54|4802.54|4795.88|4795.88|4803.07|4803.07|4794.31|4794.31|0
1609836600000|2021-01-05 08:50:00|4796.11|4796.11|4796.27|4796.27|4796.95|4796.95|4789.82|4789.82|0
1609836900000|2021-01-05 08:55:00|4796.76|4796.76|4803.55|4803.55|4803.55|4803.55|4796.76|4796.76|0
1609837200000|2021-01-05 09:00:00|4803.31|4803.31|4796.8|4796.8|4803.31|4803.31|4795.69|4795.69|0
1609837500000|2021-01-05 09:05:00|4796.53|4796.53|4792.82|4792.82|4796.53|4796.53|4786.67|4786.67|0
1609837800000|2021-01-05 09:10:00|4792.65|4792.65|4793.45|4793.45|4793.62|4793.62|4790.87|4790.87|0
1609838100000|2021-01-05 09:15:00|4792.76|4792.76|4792.06|4792.06|4793.9|4793.9|4789.32|4789.32|0
1609838400000|2021-01-05 09:20:00|4792.3|4792.3|4792.02|4792.02|4792.3|4792.3|4787.54|4787.54|0
1609838700000|2021-01-05 09:25:00|4791.96|4791.96|4789.81|4789.81|4792.1|4792.1|4788.14|4788.14|0
1609839000000|2021-01-05 09:30:00|4789.58|4789.58|4793.4|4793.4|4793.77|4793.77|4788.96|4788.96|0
1609839300000|2021-01-05 09:35:00|4794.03|4794.03|4795.83|4795.83|4795.95|4795.95|4792.44|4792.44|0
1609839600000|2021-01-05 09:40:00|4795.91|4795.91|4798.45|4798.45|4799.14|4799.14|4795.91|4795.91|0
1609839900000|2021-01-05 09:45:00|4798.53|4798.53|4796.9|4796.9|4798.92|4798.92|4796.9|4796.9|0
1609840200000|2021-01-05 09:50:00|4796.96|4796.96|4799.78|4799.78|4799.78|4799.78|4796.1|4796.1|0
1609840500000|2021-01-05 09:55:00|4799.89|4799.89|4798.91|4798.91|4801.1|4801.1|4798.17|4798.17|0
1609840800000|2021-01-05 10:00:00|4799.05|4799.05|4796.08|4796.08|4799.22|4799.22|4793.56|4793.56|0
1609841100000|2021-01-05 10:05:00|4796.48|4796.48|4795.93|4795.93|4796.9|4796.9|4793.35|4793.35|0
1609841400000|2021-01-05 10:10:00|4796.07|4796.07|4802.31|4802.31|4802.31|4802.31|4795.82|4795.82|0
1609841700000|2021-01-05 10:15:00|4802.37|4802.37|4809.76|4809.76|4809.76|4809.76|4802.37|4802.37|0
1609842000000|2021-01-05 10:20:00|4809.93|4809.93|4808.55|4808.55|4812.92|4812.92|4807.78|4807.78|0
1609842300000|2021-01-05 10:25:00|4808.63|4808.63|4808.59|4808.59|4810|4810|4807.78|4807.78|0
1609842600000|2021-01-05 10:30:00|4808.46|4808.46|4808.19|4808.19|4809.14|4809.14|4807.77|4807.77|0
1609842900000|2021-01-05 10:35:00|4808.87|4808.87|4806.94|4806.94|4808.97|4808.97|4805.86|4805.86|0
1609843200000|2021-01-05 10:40:00|4806.61|4806.61|4802.31|4802.31|4806.84|4806.84|4802.31|4802.31|0
1609843500000|2021-01-05 10:45:00|4801.63|4801.63|4799.57|4799.57|4801.63|4801.63|4797.63|4797.63|0
1609843800000|2021-01-05 10:50:00|4799.86|4799.86|4798.21|4798.21|4801.28|4801.28|4798.21|4798.21|0
1609844100000|2021-01-05 10:55:00|4798.27|4798.27|4795.25|4795.25|4799.56|4799.56|4794.48|4794.48|0
1609844400000|2021-01-05 11:00:00|4795.01|4795.01|4797.53|4797.53|4797.62|4797.62|4793.24|4793.24|0
1609844700000|2021-01-05 11:05:00|4797.76|4797.76|4797.38|4797.38|4799.93|4799.93|4796.69|4796.69|0
1609845000000|2021-01-05 11:10:00|4797.26|4797.26|4795.9|4795.9|4797.26|4797.26|4793.95|4793.95|0
1609845300000|2021-01-05 11:15:00|4795.21|4795.21|4797.85|4797.85|4798.71|4798.71|4795.21|4795.21|0
1609845600000|2021-01-05 11:20:00|4797.17|4797.17|4794.65|4794.65|4797.59|4797.59|4794.05|4794.05|0
1609845900000|2021-01-05 11:25:00|4794.19|4794.19|4789.21|4789.21|4794.19|4794.19|4788.75|4788.75|0
1609846200000|2021-01-05 11:30:00|4788.98|4788.98|4788.25|4788.25|4791.1|4791.1|4787.9|4787.9|0
1609846500000|2021-01-05 11:35:00|4788.11|4788.11|4781.81|4781.81|4788.11|4788.11|4780.82|4780.82|0
1609846800000|2021-01-05 11:40:00|4781.7|4781.7|4784.82|4784.82|4785.66|4785.66|4780.29|4780.29|0
1609847100000|2021-01-05 11:45:00|4784.7|4784.7|4783.44|4783.44|4784.7|4784.7|4781.89|4781.89|0
1609847400000|2021-01-05 11:50:00|4783.31|4783.31|4780.6|4780.6|4783.31|4783.31|4779.48|4779.48|0
1609847700000|2021-01-05 11:55:00|4778.53|4778.53|4782.9|4782.9|4782.9|4782.9|4778.53|4778.53|0
1609848000000|2021-01-05 12:00:00|4783.59|4783.59|4787.38|4787.38|4787.38|4787.38|4783.59|4783.59|0
1609848300000|2021-01-05 12:05:00|4787.21|4787.21|4781.16|4781.16|4787.9|4787.9|4780.93|4780.93|0
1609848600000|2021-01-05 12:10:00|4781.85|4781.85|4783.23|4783.23|4783.44|4783.44|4781.55|4781.55|0
1609848900000|2021-01-05 12:15:00|4783.57|4783.57|4781.59|4781.59|4783.57|4783.57|4781.59|4781.59|0
1609849200000|2021-01-05 12:20:00|4781.51|4781.51|4778.94|4778.94|4781.51|4781.51|4775.22|4775.22|0
1609849500000|2021-01-05 12:25:00|4779|4779|4777.16|4777.16|4779.06|4779.06|4777.16|4777.16|0
1609849800000|2021-01-05 12:30:00|4775.79|4775.79|4777.54|4777.54|4777.86|4777.86|4774.77|4774.77|0
1609850100000|2021-01-05 12:35:00|4777.71|4777.71|4773.01|4773.01|4778.11|4778.11|4773.01|4773.01|0
1609850400000|2021-01-05 12:40:00|4772.76|4772.76|4770.78|4770.78|4772.76|4772.76|4768.3|4768.3|0
1609850700000|2021-01-05 12:45:00|4770.72|4770.72|4777.09|4777.09|4777.09|4777.09|4770.19|4770.19|0
1609851000000|2021-01-05 12:50:00|4777.21|4777.21|4782.07|4782.07|4783.92|4783.92|4776.97|4776.97|0
1609851300000|2021-01-05 12:55:00|4781.94|4781.94|4780.75|4780.75|4782.67|4782.67|4780.75|4780.75|0
1609851600000|2021-01-05 13:00:00|4780.9|4780.9|4777.04|4777.04|4780.9|4780.9|4777.04|4777.04|0
1609851900000|2021-01-05 13:05:00|4776.11|4776.11|4782|4782|4782.3|4782.3|4776.11|4776.11|0
1609852200000|2021-01-05 13:10:00|4781.31|4781.31|4782.72|4782.72|4783.22|4783.22|4781.08|4781.08|0
1609852500000|2021-01-05 13:15:00|4783.41|4783.41|4781.33|4781.33|4783.51|4783.51|4781|4781|0
1609852800000|2021-01-05 13:20:00|4782.02|4782.02|4781.98|4781.98|4783.17|4783.17|4781.41|4781.41|0
1609853100000|2021-01-05 13:25:00|4782.67|4782.67|4780.9|4780.9|4784.22|4784.22|4779.14|4779.14|0
1609853400000|2021-01-05 13:30:00|4782.81|4782.81|4782.41|4782.41|4787|4787|4781.93|4781.93|0
1609853700000|2021-01-05 13:35:00|4783.79|4783.79|4784|4784|4787.7|4787.7|4783.58|4783.58|0
1609854000000|2021-01-05 13:40:00|4784.68|4784.68|4788.51|4788.51|4788.76|4788.76|4784.58|4784.58|0
1609854300000|2021-01-05 13:45:00|4788.34|4788.34|4784.6|4784.6|4788.34|4788.34|4784.6|4784.6|0
1609854600000|2021-01-05 13:50:00|4784.71|4784.71|4784.57|4784.57|4784.74|4784.74|4782.73|4782.73|0
1609854900000|2021-01-05 13:55:00|4784.8|4784.8|4782.91|4782.91|4787.52|4787.52|4782.64|4782.64|0
1609855200000|2021-01-05 14:00:00|4781.83|4781.83|4779.29|4779.29|4782.65|4782.65|4777.78|4777.78|0
1609855500000|2021-01-05 14:05:00|4779.42|4779.42|4779.58|4779.58|4781.87|4781.87|4779.42|4779.42|0
1609855800000|2021-01-05 14:10:00|4779.66|4779.66|4780.74|4780.74|4784.12|4784.12|4779.66|4779.66|0
1609856100000|2021-01-05 14:15:00|4780.68|4780.68|4785.47|4785.47|4785.47|4785.47|4780.19|4780.19|0
1609856400000|2021-01-05 14:20:00|4785.07|4785.07|4782.52|4782.52|4785.07|4785.07|4781.21|4781.21|0
1609856700000|2021-01-05 14:25:00|4782.68|4782.68|4790.2|4790.2|4791.14|4791.14|4782.68|4782.68|0
1609857000000|2021-01-05 14:30:00|4791.58|4791.58|4791.29|4791.29|4796.24|4796.24|4789.52|4789.52|0
1609857300000|2021-01-05 14:35:00|4790.6|4790.6|4788.86|4788.86|4791.98|4791.98|4788.86|4788.86|0
1609857600000|2021-01-05 14:40:00|4789.09|4789.09|4776.04|4776.04|4789.84|4789.84|4775.51|4775.51|0
1609857900000|2021-01-05 14:45:00|4776.44|4776.44|4778.17|4778.17|4779.71|4779.71|4774.46|4774.46|0
1609858200000|2021-01-05 14:50:00|4777.9|4777.9|4778.68|4778.68|4778.68|4778.68|4774.38|4774.38|0
1609858500000|2021-01-05 14:55:00|4778.91|4778.91|4778.41|4778.41|4781.91|4781.91|4778.41|4778.41|0
1609858800000|2021-01-05 15:00:00|4778.55|4778.55|4782.01|4782.01|4784.7|4784.7|4778.55|4778.55|0
1609859100000|2021-01-05 15:05:00|4781.32|4781.32|4782.14|4782.14|4783.04|4783.04|4779.18|4779.18|0
1609859400000|2021-01-05 15:10:00|4782.27|4782.27|4787.57|4787.57|4787.92|4787.92|4782.27|4782.27|0
1609859700000|2021-01-05 15:15:00|4788.26|4788.26|4788.24|4788.24|4788.26|4788.26|4783.82|4783.82|0
1609860000000|2021-01-05 15:20:00|4788.16|4788.16|4789.79|4789.79|4791.73|4791.73|4788.05|4788.05|0
1609860300000|2021-01-05 15:25:00|4789.1|4789.1|4796.36|4796.36|4796.36|4796.36|4788.24|4788.24|0
1609860600000|2021-01-05 15:30:00|4796.53|4796.53|4791.13|4791.13|4796.59|4796.59|4791.13|4791.13|0
1609860900000|2021-01-05 15:35:00|4791.26|4791.26|4783.13|4783.13|4791.26|4791.26|4783.13|4783.13|0
1609861200000|2021-01-05 15:40:00|4782.66|4782.66|4778.21|4778.21|4784.5|4784.5|4777.99|4777.99|0
1609861500000|2021-01-05 15:45:00|4777.94|4777.94|4780.02|4780.02|4781.6|4781.6|4777.71|4777.71|0
1609861800000|2021-01-05 15:50:00|4779.33|4779.33|4776.05|4776.05|4779.44|4779.44|4775.59|4775.59|0
1609862100000|2021-01-05 15:55:00|4776.74|4776.74|4776.88|4776.88|4778.35|4778.35|4775.86|4775.86|0
1609862400000|2021-01-05 16:00:00|4777.02|4777.02|4780.28|4780.28|4780.71|4780.71|4774.57|4774.57|0
1609862700000|2021-01-05 16:05:00|4780.2|4780.2|4781.61|4781.61|4783.19|4783.19|4779.63|4779.63|0
1609863000000|2021-01-05 16:10:00|4781.66|4781.66|4780.8|4780.8|4781.66|4781.66|4780.32|4780.32|0
1609863300000|2021-01-05 16:15:00|4780.63|4780.63|4779.23|4779.23|4783.01|4783.01|4779.23|4779.23|0
1609863600000|2021-01-05 16:20:00|4778.55|4778.55|4780.26|4780.26|4780.42|4780.42|4776.98|4776.98|0
1609863900000|2021-01-05 16:25:00|4780.18|4780.18|4783.26|4783.26|4784.74|4784.74|4779.89|4779.89|0
1609920900000|2021-01-06 08:15:00|4814.67|4814.67|4811.01|4811.01|4816.55|4816.55|4808.19|4808.19|0
1609921200000|2021-01-06 08:20:00|4808.95|4808.95|4815.77|4815.77|4818.91|4818.91|4808.26|4808.26|0
1609921500000|2021-01-06 08:25:00|4815.44|4815.44|4816.21|4816.21|4816.95|4816.95|4811.45|4811.45|0
1609921800000|2021-01-06 08:30:00|4815.47|4815.47|4816.26|4816.26|4816.98|4816.98|4809.91|4809.91|0
1609922100000|2021-01-06 08:35:00|4816.13|4816.13|4811.06|4811.06|4816.13|4816.13|4808.65|4808.65|0
1609922400000|2021-01-06 08:40:00|4811.46|4811.46|4799.37|4799.37|4811.69|4811.69|4794.48|4794.48|0
1609922700000|2021-01-06 08:45:00|4799.54|4799.54|4797.41|4797.41|4803.57|4803.57|4796.89|4796.89|0
1609923000000|2021-01-06 08:50:00|4799.56|4799.56|4805.51|4805.51|4808.47|4808.47|4799.07|4799.07|0
1609923300000|2021-01-06 08:55:00|4806.88|4806.88|4810.78|4810.78|4810.78|4810.78|4803.59|4803.59|0
1609923600000|2021-01-06 09:00:00|4812.15|4812.15|4807.26|4807.26|4812.15|4812.15|4805.51|4805.51|0
1609923900000|2021-01-06 09:05:00|4807.4|4807.4|4809.42|4809.42|4811.94|4811.94|4806.62|4806.62|0
1609924200000|2021-01-06 09:10:00|4810.11|4810.11|4803.96|4803.96|4810.11|4810.11|4803.88|4803.88|0
1609924500000|2021-01-06 09:15:00|4804.56|4804.56|4806.37|4806.37|4810.98|4810.98|4804.56|4804.56|0
1609924800000|2021-01-06 09:20:00|4806.54|4806.54|4808.2|4808.2|4809.13|4809.13|4804.37|4804.37|0
1609925100000|2021-01-06 09:25:00|4808.44|4808.44|4804.74|4804.74|4808.57|4808.57|4803.89|4803.89|0
1609925400000|2021-01-06 09:30:00|4804.91|4804.91|4810.31|4810.31|4810.31|4810.31|4801.78|4801.78|0
1609925700000|2021-01-06 09:35:00|4810.49|4810.49|4815.06|4815.06|4815.91|4815.91|4810.35|4810.35|0
1609926000000|2021-01-06 09:40:00|4815.14|4815.14|4816.43|4816.43|4816.51|4816.51|4810.88|4810.88|0
1609926300000|2021-01-06 09:45:00|4816.55|4816.55|4819.54|4819.54|4819.54|4819.54|4816.08|4816.08|0
1609926600000|2021-01-06 09:50:00|4818.16|4818.16|4825.82|4825.82|4826.64|4826.64|4818.16|4818.16|0
1609926900000|2021-01-06 09:55:00|4825.95|4825.95|4820.93|4820.93|4827.8|4827.8|4818.87|4818.87|0
1609927200000|2021-01-06 10:00:00|4820.66|4820.66|4816.98|4816.98|4821.17|4821.17|4815.58|4815.58|0
1609927500000|2021-01-06 10:05:00|4816.85|4816.85|4825.4|4825.4|4825.4|4825.4|4816.11|4816.11|0
1609927800000|2021-01-06 10:10:00|4827.24|4827.24|4831.23|4831.23|4831.23|4831.23|4827.24|4827.24|0
1609928100000|2021-01-06 10:15:00|4831.35|4831.35|4834.97|4834.97|4835.62|4835.62|4831.12|4831.12|0
1609928400000|2021-01-06 10:20:00|4834.88|4834.88|4830.56|4830.56|4835.41|4835.41|4829.9|4829.9|0
1609928700000|2021-01-06 10:25:00|4830.48|4830.48|4830.56|4830.56|4833.88|4833.88|4826.46|4826.46|0
1609929000000|2021-01-06 10:30:00|4831.05|4831.05|4839.47|4839.47|4840.6|4840.6|4830.61|4830.61|0
1609929300000|2021-01-06 10:35:00|4839.58|4839.58|4834.57|4834.57|4841.06|4841.06|4832.71|4832.71|0
1609929600000|2021-01-06 10:40:00|4835.07|4835.07|4838.33|4838.33|4839.31|4839.31|4834.82|4834.82|0
1609929900000|2021-01-06 10:45:00|4838.55|4838.55|4840.9|4840.9|4843.64|4843.64|4835.56|4835.56|0
1609930200000|2021-01-06 10:50:00|4840.65|4840.65|4841.89|4841.89|4842.55|4842.55|4835.98|4835.98|0
1609930500000|2021-01-06 10:55:00|4842.71|4842.71|4856.95|4856.95|4858.1|4858.1|4840.71|4840.71|0
1609930800000|2021-01-06 11:00:00|4856.68|4856.68|4865.04|4865.04|4865.04|4865.04|4853.01|4853.01|0
1609931100000|2021-01-06 11:05:00|4865.72|4865.72|4869.49|4869.49|4875.58|4875.58|4864.75|4864.75|0
1609931400000|2021-01-06 11:10:00|4869.57|4869.57|4874.41|4874.41|4877.53|4877.53|4869.57|4869.57|0
1609931700000|2021-01-06 11:15:00|4874.55|4874.55|4871.45|4871.45|4874.55|4874.55|4867.74|4867.74|0
1609932000000|2021-01-06 11:20:00|4871.68|4871.68|4876.65|4876.65|4876.99|4876.99|4870.2|4870.2|0
1609932300000|2021-01-06 11:25:00|4878.72|4878.72|4889.05|4889.05|4890.29|4890.29|4878.55|4878.55|0
1609932600000|2021-01-06 11:30:00|4889.18|4889.18|4882.79|4882.79|4890|4890|4879.84|4879.84|0
1609932900000|2021-01-06 11:35:00|4882.91|4882.91|4876.6|4876.6|4883.02|4883.02|4876.05|4876.05|0
1609933200000|2021-01-06 11:40:00|4876.25|4876.25|4877.08|4877.08|4878.82|4878.82|4874.84|4874.84|0
1609933500000|2021-01-06 11:45:00|4878.13|4878.13|4876.59|4876.59|4880.73|4880.73|4874.36|4874.36|0
1609933800000|2021-01-06 11:50:00|4876.51|4876.51|4874.43|4874.43|4880.94|4880.94|4874.43|4874.43|0
1609934100000|2021-01-06 11:55:00|4875.12|4875.12|4873.87|4873.87|4878.69|4878.69|4873.27|4873.27|0
1609934400000|2021-01-06 12:00:00|4872.92|4872.92|4873.76|4873.76|4876.82|4876.82|4871.54|4871.54|0
1609934700000|2021-01-06 12:05:00|4873.53|4873.53|4873.73|4873.73|4876.23|4876.23|4873.53|4873.53|0
1609935000000|2021-01-06 12:10:00|4873.49|4873.49|4888.69|4888.69|4889.37|4889.37|4870.92|4870.92|0
1609935300000|2021-01-06 12:15:00|4890.06|4890.06|4884.17|4884.17|4893.31|4893.31|4883.83|4883.83|0
1609935600000|2021-01-06 12:20:00|4884.06|4884.06|4886.52|4886.52|4888.9|4888.9|4881.73|4881.73|0
1609935900000|2021-01-06 12:25:00|4886.47|4886.47|4883.61|4883.61|4886.47|4886.47|4879.79|4879.79|0
1609936200000|2021-01-06 12:30:00|4883.77|4883.77|4885.46|4885.46|4886.56|4886.56|4881.68|4881.68|0
1609936500000|2021-01-06 12:35:00|4884.77|4884.77|4881.98|4881.98|4886.6|4886.6|4878.15|4878.15|0
1609936800000|2021-01-06 12:40:00|4882.67|4882.67|4876.82|4876.82|4884.26|4884.26|4873.8|4873.8|0
1609937100000|2021-01-06 12:45:00|4876.96|4876.96|4877.57|4877.57|4881.72|4881.72|4875.16|4875.16|0
1609937400000|2021-01-06 12:50:00|4879.14|4879.14|4879.58|4879.58|4891.8|4891.8|4879.14|4879.14|0
1609937700000|2021-01-06 12:55:00|4880.26|4880.26|4878.23|4878.23|4880.78|4880.78|4873.66|4873.66|0
1609938000000|2021-01-06 13:00:00|4878|4878|4881.18|4881.18|4881.18|4881.18|4874.98|4874.98|0
1609938300000|2021-01-06 13:05:00|4880.49|4880.49|4874.04|4874.04|4880.49|4880.49|4869.2|4869.2|0
1609938600000|2021-01-06 13:10:00|4874.26|4874.26|4871.3|4871.3|4874.27|4874.27|4867.31|4867.31|0
1609938900000|2021-01-06 13:15:00|4868.79|4868.79|4863.81|4863.81|4868.79|4868.79|4862.75|4862.75|0
1609939200000|2021-01-06 13:20:00|4863.69|4863.69|4868.96|4868.96|4869.2|4869.2|4863.69|4863.69|0
1609939500000|2021-01-06 13:25:00|4869.21|4869.21|4866.02|4866.02|4869.21|4869.21|4865.07|4865.07|0
1609939800000|2021-01-06 13:30:00|4865.89|4865.89|4867.86|4867.86|4870.49|4870.49|4865.89|4865.89|0
1609940100000|2021-01-06 13:35:00|4867.62|4867.62|4868.71|4868.71|4869.29|4869.29|4866.21|4866.21|0
1609940400000|2021-01-06 13:40:00|4868.68|4868.68|4876.49|4876.49|4883.11|4883.11|4868.68|4868.68|0
1609940700000|2021-01-06 13:45:00|4876.91|4876.91|4882.59|4882.59|4882.59|4882.59|4875.1|4875.1|0
1609941000000|2021-01-06 13:50:00|4882.47|4882.47|4884.4|4884.4|4885.1|4885.1|4879.39|4879.39|0
1609941300000|2021-01-06 13:55:00|4884.53|4884.53|4888.62|4888.62|4889.81|4889.81|4883.79|4883.79|0
1609941600000|2021-01-06 14:00:00|4888.51|4888.51|4890.22|4890.22|4890.33|4890.33|4880.28|4880.28|0
1609941900000|2021-01-06 14:05:00|4890.71|4890.71|4888.77|4888.77|4894.56|4894.56|4885.55|4885.55|0
1609942200000|2021-01-06 14:10:00|4889|4889|4883.37|4883.37|4890.05|4890.05|4883.37|4883.37|0
1609942500000|2021-01-06 14:15:00|4883.97|4883.97|4889.19|4889.19|4889.64|4889.64|4883.97|4883.97|0
1609942800000|2021-01-06 14:20:00|4887.81|4887.81|4885.93|4885.93|4888.76|4888.76|4881.42|4881.42|0
1609943100000|2021-01-06 14:25:00|4885.25|4885.25|4894.95|4894.95|4895.64|4895.64|4882.44|4882.44|0
1609943400000|2021-01-06 14:30:00|4895.64|4895.64|4893.21|4893.21|4899.63|4899.63|4891.04|4891.04|0
1609943700000|2021-01-06 14:35:00|4893.48|4893.48|4902.25|4902.25|4905.67|4905.67|4893.48|4893.48|0
1609944000000|2021-01-06 14:40:00|4902.93|4902.93|4909.14|4909.14|4910.19|4910.19|4901.28|4901.28|0
1609944300000|2021-01-06 14:45:00|4908.22|4908.22|4926.96|4926.96|4936.79|4936.79|4905.35|4905.35|0
1609944600000|2021-01-06 14:50:00|4926.73|4926.73|4930.92|4930.92|4935.07|4935.07|4925.84|4925.84|0
1609944900000|2021-01-06 14:55:00|4930.68|4930.68|4933.16|4933.16|4935.49|4935.49|4927.66|4927.66|0
1609945200000|2021-01-06 15:00:00|4933.85|4933.85|4920.01|4920.01|4934.82|4934.82|4919.55|4919.55|0
1609945500000|2021-01-06 15:05:00|4919.54|4919.54|4916.74|4916.74|4921.16|4921.16|4913.39|4913.39|0
1609945800000|2021-01-06 15:10:00|4916.33|4916.33|4917.32|4917.32|4919.76|4919.76|4915.24|4915.24|0
1609946100000|2021-01-06 15:15:00|4918|4918|4916.11|4916.11|4921.27|4921.27|4916.11|4916.11|0
1609946400000|2021-01-06 15:20:00|4916.24|4916.24|4920.86|4920.86|4920.86|4920.86|4913.33|4913.33|0
1609946700000|2021-01-06 15:25:00|4920.17|4920.17|4920.77|4920.77|4923.64|4923.64|4916.78|4916.78|0
1609947000000|2021-01-06 15:30:00|4921|4921|4915.38|4915.38|4921.26|4921.26|4915.38|4915.38|0
1609947300000|2021-01-06 15:35:00|4914.6|4914.6|4901.88|4901.88|4914.6|4914.6|4901.8|4901.8|0
1609947600000|2021-01-06 15:40:00|4904.63|4904.63|4913.05|4913.05|4914.53|4914.53|4904.22|4904.22|0
1609947900000|2021-01-06 15:45:00|4913.22|4913.22|4908.56|4908.56|4914.82|4914.82|4908.56|4908.56|0
1609948200000|2021-01-06 15:50:00|4908.31|4908.31|4904.12|4904.12|4908.75|4908.75|4902.27|4902.27|0
1609948500000|2021-01-06 15:55:00|4903.86|4903.86|4903.44|4903.44|4908.38|4908.38|4903.11|4903.11|0
1609948800000|2021-01-06 16:00:00|4903.21|4903.21|4905.22|4905.22|4908.24|4908.24|4903.21|4903.21|0
1609949100000|2021-01-06 16:05:00|4905.56|4905.56|4903.22|4903.22|4905.56|4905.56|4900|4900|0
1609949400000|2021-01-06 16:10:00|4902.95|4902.95|4913.22|4913.22|4913.45|4913.45|4902.95|4902.95|0
1609949700000|2021-01-06 16:15:00|4913.35|4913.35|4906.36|4906.36|4914.89|4914.89|4905.46|4905.46|0
1609950000000|2021-01-06 16:20:00|4906.48|4906.48|4908.21|4908.21|4909.88|4909.88|4903.62|4903.62|0
1609950300000|2021-01-06 16:25:00|4907.52|4907.52|4909.23|4909.23|4909.79|4909.79|4905.31|4905.31|0
1610007300000|2021-01-07 08:15:00|4923.33|4923.33|4928.16|4928.16|4928.85|4928.85|4917.42|4917.42|0
1610007600000|2021-01-07 08:20:00|4925.86|4925.86|4944.22|4944.22|4944.91|4944.91|4922.86|4922.86|0
1610007900000|2021-01-07 08:25:00|4944.62|4944.62|4934.59|4934.59|4944.62|4944.62|4931.44|4931.44|0
1610008200000|2021-01-07 08:30:00|4933.9|4933.9|4903.33|4903.33|4933.9|4933.9|4903.33|4903.33|0
1610008500000|2021-01-07 08:35:00|4903|4903|4897.84|4897.84|4903|4903|4893.64|4893.64|0
1610008800000|2021-01-07 08:40:00|4897.7|4897.7|4899.5|4899.5|4900.81|4900.81|4895.77|4895.77|0
1610009100000|2021-01-07 08:45:00|4899.05|4899.05|4887.32|4887.32|4899.94|4899.94|4887.05|4887.05|0
1610009400000|2021-01-07 08:50:00|4886.78|4886.78|4872.28|4872.28|4886.9|4886.9|4869.92|4869.92|0
1610009700000|2021-01-07 08:55:00|4868.84|4868.84|4867.58|4867.58|4870.34|4870.34|4863.51|4863.51|0
1610010000000|2021-01-07 09:00:00|4868.95|4868.95|4859.6|4859.6|4868.95|4868.95|4859.6|4859.6|0
1610010300000|2021-01-07 09:05:00|4861.11|4861.11|4861.63|4861.63|4865.43|4865.43|4861.11|4861.11|0
1610010600000|2021-01-07 09:10:00|4863.01|4863.01|4861.24|4861.24|4864.24|4864.24|4859.02|4859.02|0
1610010900000|2021-01-07 09:15:00|4861.93|4861.93|4862.48|4862.48|4869.98|4869.98|4861.38|4861.38|0
1610011200000|2021-01-07 09:20:00|4863.86|4863.86|4855.9|4855.9|4864.2|4864.2|4854.21|4854.21|0
1610011500000|2021-01-07 09:25:00|4855.98|4855.98|4850.99|4850.99|4857.51|4857.51|4849.62|4849.62|0
1610011800000|2021-01-07 09:30:00|4850.31|4850.31|4847.5|4847.5|4850.31|4850.31|4844.11|4844.11|0
1610012100000|2021-01-07 09:35:00|4846.12|4846.12|4847.13|4847.13|4847.22|4847.22|4840.84|4840.84|0
1610012400000|2021-01-07 09:40:00|4847.27|4847.27|4849.69|4849.69|4850.54|4850.54|4846.97|4846.97|0
1610012700000|2021-01-07 09:45:00|4849|4849|4850.23|4850.23|4850.45|4850.45|4844.99|4844.99|0
1610013000000|2021-01-07 09:50:00|4849.55|4849.55|4855.32|4855.32|4857.69|4857.69|4849.55|4849.55|0
1610013300000|2021-01-07 09:55:00|4856|4856|4855.97|4855.97|4857.29|4857.29|4853.87|4853.87|0
1610013600000|2021-01-07 10:00:00|4856.66|4856.66|4852.46|4852.46|4857.13|4857.13|4852.46|4852.46|0
1610013900000|2021-01-07 10:05:00|4852.33|4852.33|4848.73|4848.73|4852.33|4852.33|4847.36|4847.36|0
1610014200000|2021-01-07 10:10:00|4848.5|4848.5|4848.47|4848.47|4849.83|4849.83|4847.07|4847.07|0
1610014500000|2021-01-07 10:15:00|4849.85|4849.85|4853.61|4853.61|4856.36|4856.36|4849.46|4849.46|0
1610014800000|2021-01-07 10:20:00|4854.98|4854.98|4853.15|4853.15|4854.98|4854.98|4852.15|4852.15|0
1610015100000|2021-01-07 10:25:00|4852.46|4852.46|4855.79|4855.79|4857.09|4857.09|4851.8|4851.8|0
1610015400000|2021-01-07 10:30:00|4856.03|4856.03|4852.54|4852.54|4856.03|4856.03|4851|4851|0
1610015700000|2021-01-07 10:35:00|4853.01|4853.01|4861.47|4861.47|4861.71|4861.71|4853.01|4853.01|0
1610016000000|2021-01-07 10:40:00|4861.36|4861.36|4863.19|4863.19|4863.19|4863.19|4860.06|4860.06|0
1610016300000|2021-01-07 10:45:00|4863.53|4863.53|4865.31|4865.31|4870.86|4870.86|4863.37|4863.37|0
1610016600000|2021-01-07 10:50:00|4866.01|4866.01|4865.89|4865.89|4866.77|4866.77|4864.47|4864.47|0
1610016900000|2021-01-07 10:55:00|4866.58|4866.58|4861.07|4861.07|4866.58|4866.58|4861.07|4861.07|0
1610017200000|2021-01-07 11:00:00|4860.96|4860.96|4873.04|4873.04|4873.04|4873.04|4860.14|4860.14|0
1610017500000|2021-01-07 11:05:00|4873.73|4873.73|4874.84|4874.84|4876.41|4876.41|4872.13|4872.13|0
1610017800000|2021-01-07 11:10:00|4874.71|4874.71|4884.18|4884.18|4885.67|4885.67|4874.71|4874.71|0
1610018100000|2021-01-07 11:15:00|4884.05|4884.05|4889.62|4889.62|4891.08|4891.08|4884.05|4884.05|0
1610018400000|2021-01-07 11:20:00|4889.54|4889.54|4893.04|4893.04|4893.04|4893.04|4889.54|4889.54|0
1610018700000|2021-01-07 11:25:00|4892.35|4892.35|4890.4|4890.4|4893.41|4893.41|4890.4|4890.4|0
1610019000000|2021-01-07 11:30:00|4889.72|4889.72|4889.2|4889.2|4890.4|4890.4|4887.67|4887.67|0
1610019300000|2021-01-07 11:35:00|4888.51|4888.51|4887.9|4887.9|4888.51|4888.51|4886.51|4886.51|0
1610019600000|2021-01-07 11:40:00|4887.21|4887.21|4881.03|4881.03|4887.21|4887.21|4881.03|4881.03|0
1610019900000|2021-01-07 11:45:00|4880.8|4880.8|4888.22|4888.22|4888.22|4888.22|4880.53|4880.53|0
1610020200000|2021-01-07 11:50:00|4889.59|4889.59|4883.21|4883.21|4891.58|4891.58|4881.64|4881.64|0
1610020500000|2021-01-07 11:55:00|4882.53|4882.53|4879.6|4879.6|4883.21|4883.21|4873.82|4873.82|0
1610020800000|2021-01-07 12:00:00|4879.15|4879.15|4879.9|4879.9|4881.76|4881.76|4876.44|4876.44|0
1610021100000|2021-01-07 12:05:00|4879.98|4879.98|4878.7|4878.7|4882.37|4882.37|4878.7|4878.7|0
1610021400000|2021-01-07 12:10:00|4878.93|4878.93|4887.29|4887.29|4887.29|4887.29|4878.93|4878.93|0
1610021700000|2021-01-07 12:15:00|4887.05|4887.05|4885.1|4885.1|4891.33|4891.33|4885.1|4885.1|0
1610022000000|2021-01-07 12:20:00|4884.87|4884.87|4880.97|4880.97|4884.87|4884.87|4877.84|4877.84|0
1610022300000|2021-01-07 12:25:00|4881.2|4881.2|4888.88|4888.88|4888.98|4888.98|4881.03|4881.03|0
1610022600000|2021-01-07 12:30:00|4888.63|4888.63|4895.24|4895.24|4895.24|4895.24|4888.29|4888.29|0
1610022900000|2021-01-07 12:35:00|4895.93|4895.93|4901.29|4901.29|4901.29|4901.29|4893.33|4893.33|0
1610023200000|2021-01-07 12:40:00|4901.53|4901.53|4910.66|4910.66|4911.35|4911.35|4900.65|4900.65|0
1610023500000|2021-01-07 12:45:00|4910.9|4910.9|4911.53|4911.53|4912.76|4912.76|4907.1|4907.1|0
1610023800000|2021-01-07 12:50:00|4911.26|4911.26|4916.36|4916.36|4918.43|4918.43|4909.42|4909.42|0
1610024100000|2021-01-07 12:55:00|4916.13|4916.13|4915.8|4915.8|4917.92|4917.92|4915.21|4915.21|0
1610024400000|2021-01-07 13:00:00|4915.56|4915.56|4906.99|4906.99|4915.56|4915.56|4906.53|4906.53|0
1610024700000|2021-01-07 13:05:00|4907.11|4907.11|4907.35|4907.35|4911.9|4911.9|4907.11|4907.11|0
1610025000000|2021-01-07 13:10:00|4907.23|4907.23|4899.48|4899.48|4907.46|4907.46|4897.59|4897.59|0
1610025300000|2021-01-07 13:15:00|4899.32|4899.32|4897.35|4897.35|4899.32|4899.32|4895.29|4895.29|0
1610025600000|2021-01-07 13:20:00|4896.66|4896.66|4895.6|4895.6|4899.43|4899.43|4893.92|4893.92|0
1610025900000|2021-01-07 13:25:00|4895.83|4895.83|4896.72|4896.72|4896.97|4896.97|4895.01|4895.01|0
1610026200000|2021-01-07 13:30:00|4896.83|4896.83|4896.54|4896.54|4896.83|4896.83|4894.56|4894.56|0
1610026500000|2021-01-07 13:35:00|4896.43|4896.43|4901.28|4901.28|4901.83|4901.83|4892.85|4892.85|0
1610026800000|2021-01-07 13:40:00|4901.66|4901.66|4903.2|4903.2|4905.34|4905.34|4901.66|4901.66|0
1610027100000|2021-01-07 13:45:00|4903.07|4903.07|4903.7|4903.7|4904.49|4904.49|4902.38|4902.38|0
1610027400000|2021-01-07 13:50:00|4903.78|4903.78|4901.95|4901.95|4906.22|4906.22|4901.95|4901.95|0
1610027700000|2021-01-07 13:55:00|4901.72|4901.72|4896.71|4896.71|4901.72|4901.72|4896.45|4896.45|0
1610028000000|2021-01-07 14:00:00|4897.4|4897.4|4897.74|4897.74|4901.51|4901.51|4893.13|4893.13|0
1610028300000|2021-01-07 14:05:00|4897.61|4897.61|4893.09|4893.09|4897.61|4897.61|4889.22|4889.22|0
1610028600000|2021-01-07 14:10:00|4892.41|4892.41|4893.31|4893.31|4894|4894|4889.6|4889.6|0
1610028900000|2021-01-07 14:15:00|4894|4894|4891.76|4891.76|4894.98|4894.98|4891.29|4891.29|0
1610029200000|2021-01-07 14:20:00|4891.99|4891.99|4891.64|4891.64|4894.82|4894.82|4889.69|4889.69|0
1610029500000|2021-01-07 14:25:00|4890.95|4890.95|4889.26|4889.26|4891.64|4891.64|4884.14|4884.14|0
1610029800000|2021-01-07 14:30:00|4889.13|4889.13|4885.46|4885.46|4895.57|4895.57|4882.68|4882.68|0
1610030100000|2021-01-07 14:35:00|4886.07|4886.07|4887.87|4887.87|4893.03|4893.03|4886.07|4886.07|0
1610030400000|2021-01-07 14:40:00|4889.56|4889.56|4885.8|4885.8|4889.56|4889.56|4885.07|4885.07|0
1610030700000|2021-01-07 14:45:00|4885.57|4885.57|4886.51|4886.51|4886.51|4886.51|4883.15|4883.15|0
1610031000000|2021-01-07 14:50:00|4885.83|4885.83|4880|4880|4886.55|4886.55|4874.29|4874.29|0
1610031300000|2021-01-07 14:55:00|4880.69|4880.69|4879.85|4879.85|4882.07|4882.07|4875.49|4875.49|0
1610031600000|2021-01-07 15:00:00|4881.22|4881.22|4880.95|4880.95|4881.86|4881.86|4873.79|4873.79|0
1610031900000|2021-01-07 15:05:00|4882.27|4882.27|4875.66|4875.66|4882.39|4882.39|4870.2|4870.2|0
1610032200000|2021-01-07 15:10:00|4875.91|4875.91|4879.96|4879.96|4881.33|4881.33|4875.75|4875.75|0
1610032500000|2021-01-07 15:15:00|4879.73|4879.73|4887.56|4887.56|4887.56|4887.56|4878.24|4878.24|0
1610032800000|2021-01-07 15:20:00|4886.87|4886.87|4885.49|4885.49|4888.35|4888.35|4884.77|4884.77|0
1610033100000|2021-01-07 15:25:00|4885.36|4885.36|4885.16|4885.16|4888.36|4888.36|4884.09|4884.09|0
1610033400000|2021-01-07 15:30:00|4884.92|4884.92|4875.57|4875.57|4884.92|4884.92|4875.57|4875.57|0
1610033700000|2021-01-07 15:35:00|4875.74|4875.74|4874.34|4874.34|4877.65|4877.65|4872.96|4872.96|0
1610034000000|2021-01-07 15:40:00|4874.01|4874.01|4878.16|4878.16|4878.22|4878.22|4870.72|4870.72|0
1610034300000|2021-01-07 15:45:00|4878.93|4878.93|4889.13|4889.13|4889.13|4889.13|4878.93|4878.93|0
1610034600000|2021-01-07 15:50:00|4889.95|4889.95|4881.62|4881.62|4891.73|4891.73|4881.62|4881.62|0
1610034900000|2021-01-07 15:55:00|4880.93|4880.93|4884.78|4884.78|4884.87|4884.87|4880.93|4880.93|0
1610035200000|2021-01-07 16:00:00|4884.6|4884.6|4885.35|4885.35|4890.59|4890.59|4883.5|4883.5|0
1610035500000|2021-01-07 16:05:00|4885.43|4885.43|4882.85|4882.85|4885.43|4885.43|4879.91|4879.91|0
1610035800000|2021-01-07 16:10:00|4882.16|4882.16|4884.08|4884.08|4884.26|4884.26|4881.77|4881.77|0
1610036100000|2021-01-07 16:15:00|4883.91|4883.91|4876.33|4876.33|4884.6|4884.6|4875.98|4875.98|0
1610036400000|2021-01-07 16:20:00|4876.38|4876.38|4882.84|4882.84|4885.66|4885.66|4876.38|4876.38|0
1610036700000|2021-01-07 16:25:00|4882.97|4882.97|4885.16|4885.16|4889.09|4889.09|4882.97|4882.97|0
1610093700000|2021-01-08 08:15:00|4893.96|4893.96|4898.55|4898.55|4903.49|4903.49|4893.41|4893.41|0
1610094000000|2021-01-08 08:20:00|4898.63|4898.63|4897.15|4897.15|4899.05|4899.05|4893.55|4893.55|0
1610094300000|2021-01-08 08:25:00|4896.92|4896.92|4890.12|4890.12|4899.23|4899.23|4889.35|4889.35|0
1610094600000|2021-01-08 08:30:00|4888.75|4888.75|4885.58|4885.58|4888.75|4888.75|4879.82|4879.82|0
1610094900000|2021-01-08 08:35:00|4885.32|4885.32|4889.94|4889.94|4889.94|4889.94|4884.29|4884.29|0
1610095200000|2021-01-08 08:40:00|4892.01|4892.01|4890.8|4890.8|4896.61|4896.61|4890.8|4890.8|0
1610095500000|2021-01-08 08:45:00|4889.42|4889.42|4890.74|4890.74|4892.84|4892.84|4885.27|4885.27|0
1610095800000|2021-01-08 08:50:00|4890.5|4890.5|4889.31|4889.31|4890.5|4890.5|4882.69|4882.69|0
1610096100000|2021-01-08 08:55:00|4891.37|4891.37|4902.68|4902.68|4902.68|4902.68|4891.37|4891.37|0
1610096400000|2021-01-08 09:00:00|4902.45|4902.45|4903.25|4903.25|4907.56|4907.56|4902.12|4902.12|0
1610096700000|2021-01-08 09:05:00|4904.62|4904.62|4910.85|4910.85|4910.85|4910.85|4904.62|4904.62|0
1610097000000|2021-01-08 09:10:00|4911.02|4911.02|4906.97|4906.97|4911.02|4911.02|4906.55|4906.55|0
1610097300000|2021-01-08 09:15:00|4906.89|4906.89|4905.98|4905.98|4909.63|4909.63|4904.24|4904.24|0
1610097600000|2021-01-08 09:20:00|4907.36|4907.36|4903.04|4903.04|4907.61|4907.61|4901.66|4901.66|0
1610097900000|2021-01-08 09:25:00|4901.66|4901.66|4887.35|4887.35|4901.66|4901.66|4886.66|4886.66|0
1610098200000|2021-01-08 09:30:00|4887.62|4887.62|4894.03|4894.03|4894.37|4894.37|4887.62|4887.62|0
1610098500000|2021-01-08 09:35:00|4897.46|4897.46|4894.66|4894.66|4897.5|4897.5|4893.48|4893.48|0
1610098800000|2021-01-08 09:40:00|4894.43|4894.43|4895.53|4895.53|4897.47|4897.47|4894.07|4894.07|0
1610099100000|2021-01-08 09:45:00|4897.5|4897.5|4900.24|4900.24|4902.97|4902.97|4897.5|4897.5|0
1610099400000|2021-01-08 09:50:00|4900.41|4900.41|4905.93|4905.93|4906.78|4906.78|4899.94|4899.94|0
1610099700000|2021-01-08 09:55:00|4907.46|4907.46|4904.85|4904.85|4910.2|4910.2|4903.63|4903.63|0
1610100000000|2021-01-08 10:00:00|4905.54|4905.54|4900.4|4900.4|4907.55|4907.55|4900.4|4900.4|0
1610100300000|2021-01-08 10:05:00|4900.16|4900.16|4890.32|4890.32|4900.16|4900.16|4888.92|4888.92|0
1610100600000|2021-01-08 10:10:00|4891.01|4891.01|4898.41|4898.41|4899.71|4899.71|4889.64|4889.64|0
1610100900000|2021-01-08 10:15:00|4898.28|4898.28|4898.15|4898.15|4898.28|4898.28|4890.45|4890.45|0
1610101200000|2021-01-08 10:20:00|4897.46|4897.46|4891.51|4891.51|4898.38|4898.38|4891.51|4891.51|0
1610101500000|2021-01-08 10:25:00|4891.11|4891.11|4889.42|4889.42|4891.11|4891.11|4886.09|4886.09|0
1610101800000|2021-01-08 10:30:00|4890.8|4890.8|4887.91|4887.91|4891.91|4891.91|4887.24|4887.24|0
1610102100000|2021-01-08 10:35:00|4888.6|4888.6|4890.23|4890.23|4891.92|4891.92|4885.4|4885.4|0
1610102400000|2021-01-08 10:40:00|4889.54|4889.54|4888.6|4888.6|4889.9|4889.9|4888.02|4888.02|0
1610102700000|2021-01-08 10:45:00|4888.72|4888.72|4884.33|4884.33|4890.15|4890.15|4884.33|4884.33|0
1610103000000|2021-01-08 10:50:00|4884.41|4884.41|4880.45|4880.45|4886.04|4886.04|4880.45|4880.45|0
1610103300000|2021-01-08 10:55:00|4880.54|4880.54|4879.92|4879.92|4882.83|4882.83|4877.86|4877.86|0
1610103600000|2021-01-08 11:00:00|4879.23|4879.23|4876.19|4876.19|4879.23|4879.23|4874.97|4874.97|0
1610103900000|2021-01-08 11:05:00|4875.82|4875.82|4874.87|4874.87|4876.73|4876.73|4873.35|4873.35|0
1610104200000|2021-01-08 11:10:00|4874.81|4874.81|4880.52|4880.52|4881.2|4881.2|4874.81|4874.81|0
1610104500000|2021-01-08 11:15:00|4880.46|4880.46|4875.78|4875.78|4880.46|4880.46|4874.78|4874.78|0
1610104800000|2021-01-08 11:20:00|4876.01|4876.01|4875.6|4875.6|4877.47|4877.47|4873.35|4873.35|0
1610105100000|2021-01-08 11:25:00|4874.91|4874.91|4878.01|4878.01|4878.24|4878.24|4874.19|4874.19|0
1610105400000|2021-01-08 11:30:00|4876.64|4876.64|4874.32|4874.32|4878.29|4878.29|4874.32|4874.32|0
1610105700000|2021-01-08 11:35:00|4874.27|4874.27|4874.22|4874.22|4875.29|4875.29|4873.68|4873.68|0
1610106000000|2021-01-08 11:40:00|4874.05|4874.05|4876.18|4876.18|4876.59|4876.59|4873.67|4873.67|0
1610106300000|2021-01-08 11:45:00|4876.24|4876.24|4875.01|4875.01|4878.15|4878.15|4875.01|4875.01|0
1610106600000|2021-01-08 11:50:00|4874.32|4874.32|4876.74|4876.74|4879.78|4879.78|4874.32|4874.32|0
1610106900000|2021-01-08 11:55:00|4875.8|4875.8|4871.45|4871.45|4875.8|4875.8|4871.45|4871.45|0
1610107200000|2021-01-08 12:00:00|4871.32|4871.32|4870.13|4870.13|4874.06|4874.06|4870.13|4870.13|0
1610107500000|2021-01-08 12:05:00|4869.72|4869.72|4868.29|4868.29|4872.07|4872.07|4868.29|4868.29|0
1610107800000|2021-01-08 12:10:00|4868.21|4868.21|4871.35|4871.35|4871.5|4871.5|4867.25|4867.25|0
1610108100000|2021-01-08 12:15:00|4871.41|4871.41|4869.06|4869.06|4872.54|4872.54|4866.83|4866.83|0
1610108400000|2021-01-08 12:20:00|4868.37|4868.37|4866.54|4866.54|4869.23|4869.23|4866.54|4866.54|0
1610108700000|2021-01-08 12:25:00|4866.46|4866.46|4865.94|4865.94|4868.29|4868.29|4864.82|4864.82|0
1610109000000|2021-01-08 12:30:00|4865.83|4865.83|4869.5|4869.5|4869.5|4869.5|4865.83|4865.83|0
1610109300000|2021-01-08 12:35:00|4870.07|4870.07|4867.09|4867.09|4872.74|4872.74|4866.35|4866.35|0
1610109600000|2021-01-08 12:40:00|4868.46|4868.46|4870.42|4870.42|4870.82|4870.82|4868.43|4868.43|0
1610109900000|2021-01-08 12:45:00|4870.36|4870.36|4861.6|4861.6|4870.47|4870.47|4860.19|4860.19|0
1610110200000|2021-01-08 12:50:00|4861.77|4861.77|4862.85|4862.85|4864.07|4864.07|4861.08|4861.08|0
1610110500000|2021-01-08 12:55:00|4863.11|4863.11|4862.12|4862.12|4864.39|4864.39|4861.7|4861.7|0
1610110800000|2021-01-08 13:00:00|4862.81|4862.81|4865.53|4865.53|4865.86|4865.86|4862.58|4862.58|0
1610111100000|2021-01-08 13:05:00|4865.07|4865.07|4870.26|4870.26|4870.38|4870.38|4862.9|4862.9|0
1610111400000|2021-01-08 13:10:00|4870.43|4870.43|4872.15|4872.15|4873.97|4873.97|4869.43|4869.43|0
1610111700000|2021-01-08 13:15:00|4872.84|4872.84|4870.24|4870.24|4872.84|4872.84|4870.07|4870.07|0
1610112000000|2021-01-08 13:20:00|4870.07|4870.07|4871.58|4871.58|4871.73|4871.73|4869.83|4869.83|0
1610112300000|2021-01-08 13:25:00|4871.64|4871.64|4872.73|4872.73|4872.73|4872.73|4870.06|4870.06|0
1610112600000|2021-01-08 13:30:00|4872.96|4872.96|4864.63|4864.63|4873.74|4873.74|4864.63|4864.63|0
1610112900000|2021-01-08 13:35:00|4863.26|4863.26|4860.29|4860.29|4863.26|4863.26|4860.29|4860.29|0
1610113200000|2021-01-08 13:40:00|4860.97|4860.97|4858.87|4858.87|4861.76|4861.76|4857.83|4857.83|0
1610113500000|2021-01-08 13:45:00|4859.33|4859.33|4857.48|4857.48|4859.56|4859.56|4857.48|4857.48|0
1610113800000|2021-01-08 13:50:00|4855.89|4855.89|4855.37|4855.37|4859.34|4859.34|4853.97|4853.97|0
1610114100000|2021-01-08 13:55:00|4855.31|4855.31|4862.21|4862.21|4865.13|4865.13|4854.62|4854.62|0
1610114400000|2021-01-08 14:00:00|4862.04|4862.04|4866.05|4866.05|4866.79|4866.79|4861.98|4861.98|0
1610114700000|2021-01-08 14:05:00|4866.31|4866.31|4874.39|4874.39|4874.39|4874.39|4866.16|4866.16|0
1610115000000|2021-01-08 14:10:00|4874.64|4874.64|4872.77|4872.77|4879.33|4879.33|4872.77|4872.77|0
1610115300000|2021-01-08 14:15:00|4872.82|4872.82|4870.31|4870.31|4873.8|4873.8|4870.25|4870.25|0
1610115600000|2021-01-08 14:20:00|4870.47|4870.47|4870.19|4870.19|4871|4871|4868.47|4868.47|0
1610115900000|2021-01-08 14:25:00|4870.13|4870.13|4869.26|4869.26|4870.36|4870.36|4867.12|4867.12|0
1610116200000|2021-01-08 14:30:00|4869.94|4869.94|4876.52|4876.52|4877.26|4877.26|4867.37|4867.37|0
1610116500000|2021-01-08 14:35:00|4876.77|4876.77|4884.34|4884.34|4884.53|4884.53|4876.71|4876.71|0
1610116800000|2021-01-08 14:40:00|4885.03|4885.03|4881.98|4881.98|4887.63|4887.63|4881.64|4881.64|0
1610117100000|2021-01-08 14:45:00|4881.92|4881.92|4877.77|4877.77|4881.92|4881.92|4869.99|4869.99|0
1610117400000|2021-01-08 14:50:00|4877.9|4877.9|4886.9|4886.9|4886.9|4886.9|4877.42|4877.42|0
1610117700000|2021-01-08 14:55:00|4887.17|4887.17|4881.9|4881.9|4887.77|4887.77|4879.26|4879.26|0
1610118000000|2021-01-08 15:00:00|4881.63|4881.63|4891.34|4891.34|4897.4|4897.4|4881.63|4881.63|0
1610118300000|2021-01-08 15:05:00|4890.99|4890.99|4893.49|4893.49|4894.79|4894.79|4890.04|4890.04|0
1610118600000|2021-01-08 15:10:00|4893.24|4893.24|4886.21|4886.21|4893.24|4893.24|4883.93|4883.93|0
1610118900000|2021-01-08 15:15:00|4886.34|4886.34|4886.5|4886.5|4889.76|4889.76|4885.81|4885.81|0
1610119200000|2021-01-08 15:20:00|4886.61|4886.61|4886.44|4886.44|4891.19|4891.19|4884.31|4884.31|0
1610119500000|2021-01-08 15:25:00|4887.13|4887.13|4881.44|4881.44|4888.35|4888.35|4880.52|4880.52|0
1610119800000|2021-01-08 15:30:00|4881.38|4881.38|4870.95|4870.95|4881.38|4881.38|4870.95|4870.95|0
1610120100000|2021-01-08 15:35:00|4871.79|4871.79|4874.42|4874.42|4875.1|4875.1|4871.79|4871.79|0
1610120400000|2021-01-08 15:40:00|4873.6|4873.6|4872.85|4872.85|4878.14|4878.14|4872.29|4872.29|0
1610120700000|2021-01-08 15:45:00|4872.17|4872.17|4866.71|4866.71|4872.17|4872.17|4866.71|4866.71|0
1610121000000|2021-01-08 15:50:00|4866.79|4866.79|4866.57|4866.57|4868.55|4868.55|4864.97|4864.97|0
1610121300000|2021-01-08 15:55:00|4867.26|4867.26|4872.09|4872.09|4872.09|4872.09|4863.65|4863.65|0
1610121600000|2021-01-08 16:00:00|4871.62|4871.62|4871.91|4871.91|4875.32|4875.32|4870|4870|0
1610121900000|2021-01-08 16:05:00|4871.22|4871.22|4869.73|4869.73|4877.5|4877.5|4869.73|4869.73|0
1610122200000|2021-01-08 16:10:00|4869.81|4869.81|4872.12|4872.12|4873.53|4873.53|4867.91|4867.91|0
1610122500000|2021-01-08 16:15:00|4872.62|4872.62|4872.9|4872.9|4876.67|4876.67|4869.32|4869.32|0
1610122800000|2021-01-08 16:20:00|4872.77|4872.77|4873.52|4873.52|4874.21|4874.21|4871.38|4871.38|0
1610123100000|2021-01-08 16:25:00|4872.83|4872.83|4874.94|4874.94|4875.44|4875.44|4870.95|4870.95|0
1610352900000|2021-01-11 08:15:00|4891.07|4891.07|4893.96|4893.96|4898.65|4898.65|4891.07|4891.07|0
1610353200000|2021-01-11 08:20:00|4893.63|4893.63|4890.95|4890.95|4894.33|4894.33|4887.68|4887.68|0
1610353500000|2021-01-11 08:25:00|4890.83|4890.83|4880.29|4880.29|4892.57|4892.57|4879.43|4879.43|0
1610353800000|2021-01-11 08:30:00|4881.67|4881.67|4877.72|4877.72|4885.99|4885.99|4874.69|4874.69|0
1610354100000|2021-01-11 08:35:00|4877.64|4877.64|4878.08|4878.08|4880|4880|4874.4|4874.4|0
1610354400000|2021-01-11 08:40:00|4878.77|4878.77|4882.85|4882.85|4883.36|4883.36|4878.77|4878.77|0
1610354700000|2021-01-11 08:45:00|4882.58|4882.58|4875.24|4875.24|4882.58|4882.58|4874.99|4874.99|0
1610355000000|2021-01-11 08:50:00|4874.77|4874.77|4874.19|4874.19|4877.48|4877.48|4873.57|4873.57|0
1610355300000|2021-01-11 08:55:00|4874.11|4874.11|4871.02|4871.02|4876.07|4876.07|4871.02|4871.02|0
1610355600000|2021-01-11 09:00:00|4871.05|4871.05|4871.23|4871.23|4876.83|4876.83|4870.05|4870.05|0
1610355900000|2021-01-11 09:05:00|4871.92|4871.92|4868.16|4868.16|4874.8|4874.8|4867.47|4867.47|0
1610356200000|2021-01-11 09:10:00|4868.1|4868.1|4867.25|4867.25|4869.31|4869.31|4863.73|4863.73|0
1610356500000|2021-01-11 09:15:00|4866.56|4866.56|4865.37|4865.37|4868.98|4868.98|4865.37|4865.37|0
1610356800000|2021-01-11 09:20:00|4865.13|4865.13|4868.38|4868.38|4868.38|4868.38|4863.33|4863.33|0
1610357100000|2021-01-11 09:25:00|4866.32|4866.32|4868.57|4868.57|4868.57|4868.57|4863.53|4863.53|0
1610357400000|2021-01-11 09:30:00|4868.74|4868.74|4873|4873|4873.61|4873.61|4868.74|4868.74|0
1610357700000|2021-01-11 09:35:00|4872.76|4872.76|4874.11|4874.11|4876.63|4876.63|4872.76|4872.76|0
1610358000000|2021-01-11 09:40:00|4874.19|4874.19|4875.53|4875.53|4877.61|4877.61|4874.19|4874.19|0
1610358300000|2021-01-11 09:45:00|4875.28|4875.28|4875.62|4875.62|4876.89|4876.89|4874.24|4874.24|0
1610358600000|2021-01-11 09:50:00|4875.86|4875.86|4874.41|4874.41|4876.85|4876.85|4874.06|4874.06|0
1610358900000|2021-01-11 09:55:00|4875.1|4875.1|4872.55|4872.55|4875.44|4875.44|4872.12|4872.12|0
1610359200000|2021-01-11 10:00:00|4873.24|4873.24|4869.81|4869.81|4873.24|4873.24|4869.81|4869.81|0
1610359500000|2021-01-11 10:05:00|4869.46|4869.46|4873.59|4873.59|4873.59|4873.59|4869.15|4869.15|0
1610359800000|2021-01-11 10:10:00|4873.68|4873.68|4883.52|4883.52|4883.52|4883.52|4873.68|4873.68|0
1610360100000|2021-01-11 10:15:00|4884.2|4884.2|4887.83|4887.83|4888.52|4888.52|4882.99|4882.99|0
1610360400000|2021-01-11 10:20:00|4887.14|4887.14|4886.48|4886.48|4887.39|4887.39|4884.29|4884.29|0
1610360700000|2021-01-11 10:25:00|4886.75|4886.75|4887.54|4887.54|4887.54|4887.54|4886.75|4886.75|0
1610361000000|2021-01-11 10:30:00|4888.36|4888.36|4896.22|4896.22|4896.22|4896.22|4888.36|4888.36|0
1610361300000|2021-01-11 10:35:00|4896.91|4896.91|4903.43|4903.43|4904.42|4904.42|4896.8|4896.8|0
1610361600000|2021-01-11 10:40:00|4903.51|4903.51|4904.19|4904.19|4905.37|4905.37|4901.13|4901.13|0
1610361900000|2021-01-11 10:45:00|4904.27|4904.27|4910.16|4910.16|4910.96|4910.96|4904.11|4904.11|0
1610362200000|2021-01-11 10:50:00|4909.47|4909.47|4906.99|4906.99|4909.47|4909.47|4906.77|4906.77|0
1610362500000|2021-01-11 10:55:00|4907.12|4907.12|4897.89|4897.89|4907.12|4907.12|4897.89|4897.89|0
1610362800000|2021-01-11 11:00:00|4898.03|4898.03|4898.74|4898.74|4902.15|4902.15|4896.33|4896.33|0
1610363100000|2021-01-11 11:05:00|4898.88|4898.88|4904.19|4904.19|4904.28|4904.28|4898.88|4898.88|0
1610363400000|2021-01-11 11:10:00|4905.57|4905.57|4903.82|4903.82|4906.46|4906.46|4902.52|4902.52|0
1610363700000|2021-01-11 11:15:00|4903.32|4903.32|4901.84|4901.84|4903.37|4903.37|4900.77|4900.77|0
1610364000000|2021-01-11 11:20:00|4901.68|4901.68|4897.81|4897.81|4901.85|4901.85|4896.43|4896.43|0
1610364300000|2021-01-11 11:25:00|4897.12|4897.12|4897.05|4897.05|4900.42|4900.42|4896.09|4896.09|0
1610364600000|2021-01-11 11:30:00|4896.36|4896.36|4894.13|4894.13|4896.36|4896.36|4891.87|4891.87|0
1610364900000|2021-01-11 11:35:00|4893.96|4893.96|4897.77|4897.77|4897.77|4897.77|4893.38|4893.38|0
1610365200000|2021-01-11 11:40:00|4897.94|4897.94|4896.55|4896.55|4899.33|4899.33|4895.8|4895.8|0
1610365500000|2021-01-11 11:45:00|4896.72|4896.72|4896.91|4896.91|4899.05|4899.05|4896.6|4896.6|0
1610365800000|2021-01-11 11:50:00|4896.83|4896.83|4895.59|4895.59|4897.46|4897.46|4895.59|4895.59|0
1610366100000|2021-01-11 11:55:00|4895.84|4895.84|4890.5|4890.5|4897.91|4897.91|4890.5|4890.5|0
1610366400000|2021-01-11 12:00:00|4890.42|4890.42|4892.34|4892.34|4892.48|4892.48|4890.42|4890.42|0
1610366700000|2021-01-11 12:05:00|4892.26|4892.26|4887.76|4887.76|4892.26|4892.26|4887.76|4887.76|0
1610367000000|2021-01-11 12:10:00|4887.84|4887.84|4887.83|4887.83|4888.99|4888.99|4887.83|4887.83|0
1610367300000|2021-01-11 12:15:00|4887.66|4887.66|4887.95|4887.95|4890.4|4890.4|4887.66|4887.66|0
1610367600000|2021-01-11 12:20:00|4888.18|4888.18|4892.06|4892.06|4892.8|4892.8|4888.18|4888.18|0
1610367900000|2021-01-11 12:25:00|4891.93|4891.93|4890.58|4890.58|4892.2|4892.2|4890.58|4890.58|0
1610368200000|2021-01-11 12:30:00|4890.7|4890.7|4888.81|4888.81|4892.55|4892.55|4888.81|4888.81|0
1610368500000|2021-01-11 12:35:00|4888.73|4888.73|4885.38|4885.38|4888.73|4888.73|4885.38|4885.38|0
1610368800000|2021-01-11 12:40:00|4885.47|4885.47|4882.29|4882.29|4885.58|4885.58|4882.29|4882.29|0
1610369100000|2021-01-11 12:45:00|4882.37|4882.37|4879.65|4879.65|4882.88|4882.88|4879.48|4879.48|0
1610369400000|2021-01-11 12:50:00|4879.9|4879.9|4878.48|4878.48|4880.08|4880.08|4878.42|4878.42|0
1610369700000|2021-01-11 12:55:00|4878.54|4878.54|4879.14|4879.14|4880.45|4880.45|4878.54|4878.54|0
1610370000000|2021-01-11 13:00:00|4878.91|4878.91|4873.41|4873.41|4878.91|4878.91|4873.25|4873.25|0
1610370300000|2021-01-11 13:05:00|4874.1|4874.1|4878.04|4878.04|4879.05|4879.05|4874.1|4874.1|0
1610370600000|2021-01-11 13:10:00|4877.81|4877.81|4878.67|4878.67|4878.86|4878.86|4877.67|4877.67|0
1610370900000|2021-01-11 13:15:00|4879.35|4879.35|4876.58|4876.58|4880.59|4880.59|4876.55|4876.55|0
1610371200000|2021-01-11 13:20:00|4876.72|4876.72|4872.04|4872.04|4876.72|4876.72|4872.04|4872.04|0
1610371500000|2021-01-11 13:25:00|4871.88|4871.88|4870.96|4870.96|4872.01|4872.01|4869.15|4869.15|0
1610371800000|2021-01-11 13:30:00|4869.84|4869.84|4867.57|4867.57|4869.86|4869.86|4867.57|4867.57|0
1610372100000|2021-01-11 13:35:00|4866.88|4866.88|4863.82|4863.82|4866.98|4866.98|4863.79|4863.79|0
1610372400000|2021-01-11 13:40:00|4864.51|4864.51|4866.21|4866.21|4867.7|4867.7|4864.19|4864.19|0
1610372700000|2021-01-11 13:45:00|4866.05|4866.05|4869.46|4869.46|4872.34|4872.34|4866.05|4866.05|0
1610373000000|2021-01-11 13:50:00|4870.83|4870.83|4864.19|4864.19|4870.83|4870.83|4864.19|4864.19|0
1610373300000|2021-01-11 13:55:00|4864.06|4864.06|4860.13|4860.13|4864.59|4864.59|4860.13|4860.13|0
1610373600000|2021-01-11 14:00:00|4860.26|4860.26|4863.54|4863.54|4863.62|4863.62|4859.75|4859.75|0
1610373900000|2021-01-11 14:05:00|4863.3|4863.3|4864.9|4864.9|4864.9|4864.9|4861.63|4861.63|0
1610374200000|2021-01-11 14:10:00|4865.02|4865.02|4859.7|4859.7|4865.02|4865.02|4858.74|4858.74|0
1610374500000|2021-01-11 14:15:00|4859.83|4859.83|4853.38|4853.38|4860.14|4860.14|4853.24|4853.24|0
1610374800000|2021-01-11 14:20:00|4853.51|4853.51|4851.9|4851.9|4854.64|4854.64|4849.67|4849.67|0
1610375100000|2021-01-11 14:25:00|4851.63|4851.63|4855.63|4855.63|4857.19|4857.19|4851.63|4851.63|0
1610375400000|2021-01-11 14:30:00|4854.95|4854.95|4871.32|4871.32|4872.09|4872.09|4854.95|4854.95|0
1610375700000|2021-01-11 14:35:00|4870.98|4870.98|4875.96|4875.96|4876.65|4876.65|4867.24|4867.24|0
1610376000000|2021-01-11 14:40:00|4876.13|4876.13|4890.83|4890.83|4890.83|4890.83|4876.13|4876.13|0
1610376300000|2021-01-11 14:45:00|4889.45|4889.45|4889.99|4889.99|4893.38|4893.38|4888.11|4888.11|0
1610376600000|2021-01-11 14:50:00|4890.08|4890.08|4891.49|4891.49|4894.73|4894.73|4889.9|4889.9|0
1610376900000|2021-01-11 14:55:00|4891.62|4891.62|4888.2|4888.2|4895.05|4895.05|4886.32|4886.32|0
1610377200000|2021-01-11 15:00:00|4887.51|4887.51|4877.55|4877.55|4892.07|4892.07|4877.55|4877.55|0
1610377500000|2021-01-11 15:05:00|4878.93|4878.93|4882.39|4882.39|4882.44|4882.44|4877.67|4877.67|0
1610377800000|2021-01-11 15:10:00|4882.33|4882.33|4879.62|4879.62|4883.43|4883.43|4877.94|4877.94|0
1610378100000|2021-01-11 15:15:00|4880.32|4880.32|4880.57|4880.57|4883.87|4883.87|4878.85|4878.85|0
1610378400000|2021-01-11 15:20:00|4880.48|4880.48|4880.71|4880.71|4881.39|4881.39|4879.47|4879.47|0
1610378700000|2021-01-11 15:25:00|4880.63|4880.63|4880.46|4880.46|4883.77|4883.77|4880.46|4880.46|0
1610379000000|2021-01-11 15:30:00|4879.78|4879.78|4877.16|4877.16|4879.78|4879.78|4872.8|4872.8|0
1610379300000|2021-01-11 15:35:00|4877.39|4877.39|4873.94|4873.94|4877.39|4877.39|4873.67|4873.67|0
1610379600000|2021-01-11 15:40:00|4874.02|4874.02|4868.95|4868.95|4875.45|4875.45|4868.95|4868.95|0
1610379900000|2021-01-11 15:45:00|4868.89|4868.89|4862.45|4862.45|4868.89|4868.89|4862.34|4862.34|0
1610380200000|2021-01-11 15:50:00|4861.76|4861.76|4875.06|4875.06|4875.18|4875.18|4861.76|4861.76|0
1610380500000|2021-01-11 15:55:00|4875.14|4875.14|4875.12|4875.12|4876.88|4876.88|4872.64|4872.64|0
1610380800000|2021-01-11 16:00:00|4874.89|4874.89|4874.96|4874.96|4876.36|4876.36|4871.23|4871.23|0
1610381100000|2021-01-11 16:05:00|4875.65|4875.65|4872.88|4872.88|4879.26|4879.26|4871.52|4871.52|0
1610381400000|2021-01-11 16:10:00|4872.8|4872.8|4871.71|4871.71|4874.65|4874.65|4871.07|4871.07|0
1610381700000|2021-01-11 16:15:00|4872.4|4872.4|4869.51|4869.51|4875.71|4875.71|4869.49|4869.49|0
1610382000000|2021-01-11 16:20:00|4870.19|4870.19|4866.9|4866.9|4871.2|4871.2|4865.38|4865.38|0
1610382300000|2021-01-11 16:25:00|4866.82|4866.82|4872.94|4872.94|4872.94|4872.94|4866.3|4866.3|0
1610439300000|2021-01-12 08:15:00|4851.15|4851.15|4849.7|4849.7|4853.63|4853.63|4846.01|4846.01|0
1610439600000|2021-01-12 08:20:00|4849.97|4849.97|4852.24|4852.24|4856.55|4856.55|4849.63|4849.63|0
1610439900000|2021-01-12 08:25:00|4851.74|4851.74|4854.61|4854.61|4854.61|4854.61|4848.1|4848.1|0
1610440200000|2021-01-12 08:30:00|4853.92|4853.92|4854.61|4854.61|4860.66|4860.66|4853.92|4853.92|0
1610440500000|2021-01-12 08:35:00|4854.72|4854.72|4843.01|4843.01|4855.42|4855.42|4843.01|4843.01|0
1610440800000|2021-01-12 08:40:00|4840.94|4840.94|4837.66|4837.66|4841.63|4841.63|4836.42|4836.42|0
1610441100000|2021-01-12 08:45:00|4839.04|4839.04|4833.78|4833.78|4839.04|4839.04|4831.03|4831.03|0
1610441400000|2021-01-12 08:50:00|4832.41|4832.41|4830.25|4830.25|4833.78|4833.78|4828.83|4828.83|0
1610441700000|2021-01-12 08:55:00|4831.63|4831.63|4826.36|4826.36|4831.69|4831.69|4823.56|4823.56|0
1610442000000|2021-01-12 09:00:00|4826.23|4826.23|4825.81|4825.81|4829.83|4829.83|4825.81|4825.81|0
1610442300000|2021-01-12 09:05:00|4826.5|4826.5|4819.55|4819.55|4826.5|4826.5|4819.55|4819.55|0
1610442600000|2021-01-12 09:10:00|4820.19|4820.19|4820.13|4820.13|4823.98|4823.98|4820.13|4820.13|0
1610442900000|2021-01-12 09:15:00|4819.44|4819.44|4812.69|4812.69|4820.13|4820.13|4812.28|4812.28|0
1610443200000|2021-01-12 09:20:00|4812.75|4812.75|4808.12|4808.12|4812.75|4812.75|4800.62|4800.62|0
1610443500000|2021-01-12 09:25:00|4808.21|4808.21|4797.58|4797.58|4808.21|4808.21|4795.68|4795.68|0
1610443800000|2021-01-12 09:30:00|4800.33|4800.33|4805.12|4805.12|4806.57|4806.57|4800.33|4800.33|0
1610444100000|2021-01-12 09:35:00|4805.38|4805.38|4809.9|4809.9|4809.9|4809.9|4805.15|4805.15|0
1610444400000|2021-01-12 09:40:00|4809.98|4809.98|4810.95|4810.95|4811.56|4811.56|4804.88|4804.88|0
1610444700000|2021-01-12 09:45:00|4811.42|4811.42|4813.7|4813.7|4814.89|4814.89|4811.42|4811.42|0
1610445000000|2021-01-12 09:50:00|4813.64|4813.64|4807.2|4807.2|4813.64|4813.64|4806.52|4806.52|0
1610445300000|2021-01-12 09:55:00|4808.58|4808.58|4802.57|4802.57|4808.9|4808.9|4802.57|4802.57|0
1610445600000|2021-01-12 10:00:00|4802.8|4802.8|4807.65|4807.65|4808.92|4808.92|4802.8|4802.8|0
1610445900000|2021-01-12 10:05:00|4808.05|4808.05|4806.59|4806.59|4808.05|4808.05|4805.54|4805.54|0
1610446200000|2021-01-12 10:10:00|4806.53|4806.53|4810.06|4810.06|4810.06|4810.06|4806.53|4806.53|0
1610446500000|2021-01-12 10:15:00|4809.95|4809.95|4806.38|4806.38|4809.95|4809.95|4804.51|4804.51|0
1610446800000|2021-01-12 10:20:00|4807.75|4807.75|4805.28|4805.28|4807.84|4807.84|4805.28|4805.28|0
1610447100000|2021-01-12 10:25:00|4805.14|4805.14|4809.23|4809.23|4810.02|4810.02|4805.14|4805.14|0
1610447400000|2021-01-12 10:30:00|4809.12|4809.12|4805.85|4805.85|4810.49|4810.49|4804.72|4804.72|0
1610447700000|2021-01-12 10:35:00|4805.98|4805.98|4807.38|4807.38|4807.96|4807.96|4805.66|4805.66|0
1610448000000|2021-01-12 10:40:00|4806.7|4806.7|4802.26|4802.26|4806.7|4806.7|4802.26|4802.26|0
1610448300000|2021-01-12 10:45:00|4802.12|4802.12|4797.69|4797.69|4802.12|4802.12|4796.83|4796.83|0
1610448600000|2021-01-12 10:50:00|4795.62|4795.62|4791.94|4791.94|4795.62|4795.62|4790.15|4790.15|0
1610448900000|2021-01-12 10:55:00|4791.26|4791.26|4792.33|4792.33|4794.04|4794.04|4791.26|4791.26|0
1610449200000|2021-01-12 11:00:00|4792.42|4792.42|4791.84|4791.84|4793.1|4793.1|4791.15|4791.15|0
1610449500000|2021-01-12 11:05:00|4791.15|4791.15|4786.44|4786.44|4791.15|4791.15|4786.07|4786.07|0
1610449800000|2021-01-12 11:10:00|4785.75|4785.75|4787.14|4787.14|4788.75|4788.75|4783.3|4783.3|0
1610450100000|2021-01-12 11:15:00|4787.26|4787.26|4786.19|4786.19|4790.5|4790.5|4786.19|4786.19|0
1610450400000|2021-01-12 11:20:00|4786.88|4786.88|4787.39|4787.39|4789.65|4789.65|4786.88|4786.88|0
1610450700000|2021-01-12 11:25:00|4787.73|4787.73|4783.61|4783.61|4790.04|4790.04|4783.61|4783.61|0
1610451000000|2021-01-12 11:30:00|4784.29|4784.29|4785.18|4785.18|4785.18|4785.18|4779.33|4779.33|0
1610451300000|2021-01-12 11:35:00|4785.93|4785.93|4790.87|4790.87|4791.04|4791.04|4785.49|4785.49|0
1610451600000|2021-01-12 11:40:00|4791.01|4791.01|4795|4795|4795|4795|4790.48|4790.48|0
1610451900000|2021-01-12 11:45:00|4795.47|4795.47|4789.45|4789.45|4795.47|4795.47|4787.2|4787.2|0
1610452200000|2021-01-12 11:50:00|4789.72|4789.72|4789.78|4789.78|4791.34|4791.34|4789.5|4789.5|0
1610452500000|2021-01-12 11:55:00|4790.01|4790.01|4791.81|4791.81|4793.05|4793.05|4790.01|4790.01|0
1610452800000|2021-01-12 12:00:00|4791.89|4791.89|4796.72|4796.72|4796.97|4796.97|4791.89|4791.89|0
1610453100000|2021-01-12 12:05:00|4796.88|4796.88|4800.64|4800.64|4801.95|4801.95|4796.88|4796.88|0
1610453400000|2021-01-12 12:10:00|4800.76|4800.76|4792.73|4792.73|4800.76|4800.76|4791.52|4791.52|0
1610453700000|2021-01-12 12:15:00|4792.97|4792.97|4793.45|4793.45|4793.87|4793.87|4792.19|4792.19|0
1610454000000|2021-01-12 12:20:00|4794.14|4794.14|4794.76|4794.76|4795.86|4795.86|4794.05|4794.05|0
1610454300000|2021-01-12 12:25:00|4794.52|4794.52|4794.67|4794.67|4795.04|4795.04|4794.31|4794.31|0
1610454600000|2021-01-12 12:30:00|4794.76|4794.76|4794.65|4794.65|4797.15|4797.15|4794.4|4794.4|0
1610454900000|2021-01-12 12:35:00|4794.51|4794.51|4795.81|4795.81|4795.89|4795.89|4793.23|4793.23|0
1610455200000|2021-01-12 12:40:00|4795.94|4795.94|4795.1|4795.1|4796.01|4796.01|4793.73|4793.73|0
1610455500000|2021-01-12 12:45:00|4794.93|4794.93|4800.91|4800.91|4801.1|4801.1|4794.93|4794.93|0
1610455800000|2021-01-12 12:50:00|4800.99|4800.99|4798.73|4798.73|4802.44|4802.44|4798.41|4798.41|0
1610456100000|2021-01-12 12:55:00|4798.46|4798.46|4795.45|4795.45|4798.46|4798.46|4795.12|4795.12|0
1610456400000|2021-01-12 13:00:00|4795.34|4795.34|4799.88|4799.88|4799.88|4799.88|4794.77|4794.77|0
1610456700000|2021-01-12 13:05:00|4800.11|4800.11|4801.73|4801.73|4801.73|4801.73|4798.22|4798.22|0
1610457000000|2021-01-12 13:10:00|4801.49|4801.49|4798|4798|4803.5|4803.5|4798|4798|0
1610457300000|2021-01-12 13:15:00|4797.31|4797.31|4798.15|4798.15|4799.97|4799.97|4796.54|4796.54|0
1610457600000|2021-01-12 13:20:00|4798.04|4798.04|4792.39|4792.39|4798.04|4798.04|4792.39|4792.39|0
1610457900000|2021-01-12 13:25:00|4792.53|4792.53|4797.73|4797.73|4797.73|4797.73|4791.59|4791.59|0
1610458200000|2021-01-12 13:30:00|4799.1|4799.1|4796.51|4796.51|4800.27|4800.27|4796.51|4796.51|0
1610458500000|2021-01-12 13:35:00|4796.62|4796.62|4797.23|4797.23|4797.47|4797.47|4794.86|4794.86|0
1610458800000|2021-01-12 13:40:00|4797.12|4797.12|4796.51|4796.51|4798.1|4798.1|4796.25|4796.25|0
1610459100000|2021-01-12 13:45:00|4796.4|4796.4|4802.11|4802.11|4805.05|4805.05|4796.4|4796.4|0
1610459400000|2021-01-12 13:50:00|4801.87|4801.87|4803.63|4803.63|4805.19|4805.19|4801.07|4801.07|0
1610459700000|2021-01-12 13:55:00|4803.76|4803.76|4805.36|4805.36|4806.81|4806.81|4801.98|4801.98|0
1610460000000|2021-01-12 14:00:00|4805.59|4805.59|4811.36|4811.36|4811.36|4811.36|4805.59|4805.59|0
1610460300000|2021-01-12 14:05:00|4812.05|4812.05|4813.1|4813.1|4813.1|4813.1|4809.29|4809.29|0
1610460600000|2021-01-12 14:10:00|4813.33|4813.33|4806.29|4806.29|4813.65|4813.65|4806.29|4806.29|0
1610460900000|2021-01-12 14:15:00|4806.12|4806.12|4801.64|4801.64|4806.75|4806.75|4800.96|4800.96|0
1610461200000|2021-01-12 14:20:00|4802.33|4802.33|4803.21|4803.21|4803.21|4803.21|4800.27|4800.27|0
1610461500000|2021-01-12 14:25:00|4802.68|4802.68|4804.06|4804.06|4804.88|4804.88|4801.09|4801.09|0
1610461800000|2021-01-12 14:30:00|4802|4802|4791.45|4791.45|4802|4802|4789.04|4789.04|0
1610462100000|2021-01-12 14:35:00|4790.76|4790.76|4789.29|4789.29|4795.58|4795.58|4789.29|4789.29|0
1610462400000|2021-01-12 14:40:00|4789.21|4789.21|4792.13|4792.13|4792.13|4792.13|4789.21|4789.21|0
1610462700000|2021-01-12 14:45:00|4791.44|4791.44|4796.61|4796.61|4796.61|4796.61|4791.23|4791.23|0
1610463000000|2021-01-12 14:50:00|4796.48|4796.48|4802.5|4802.5|4803.18|4803.18|4795.79|4795.79|0
1610463300000|2021-01-12 14:55:00|4802.41|4802.41|4804.5|4804.5|4807.01|4807.01|4801.67|4801.67|0
1610463600000|2021-01-12 15:00:00|4805.87|4805.87|4809.86|4809.86|4810.12|4810.12|4804.38|4804.38|0
1610463900000|2021-01-12 15:05:00|4810.13|4810.13|4808.44|4808.44|4812.47|4812.47|4808.44|4808.44|0
1610464200000|2021-01-12 15:10:00|4808.33|4808.33|4797.24|4797.24|4808.41|4808.41|4797.24|4797.24|0
1610464500000|2021-01-12 15:15:00|4797.32|4797.32|4799.5|4799.5|4801.56|4801.56|4796.15|4796.15|0
1610464800000|2021-01-12 15:20:00|4799.41|4799.41|4796|4796|4804.21|4804.21|4795.31|4795.31|0
1610465100000|2021-01-12 15:25:00|4795.92|4795.92|4795.52|4795.52|4797.81|4797.81|4793.97|4793.97|0
1610465400000|2021-01-12 15:30:00|4795.63|4795.63|4792.92|4792.92|4796.24|4796.24|4792.79|4792.79|0
1610465700000|2021-01-12 15:35:00|4792.69|4792.69|4796.15|4796.15|4796.31|4796.31|4791.53|4791.53|0
1610466000000|2021-01-12 15:40:00|4795.46|4795.46|4797.88|4797.88|4800.51|4800.51|4794.46|4794.46|0
1610466300000|2021-01-12 15:45:00|4798.05|4798.05|4802.62|4802.62|4802.62|4802.62|4798.05|4798.05|0
1610466600000|2021-01-12 15:50:00|4802.7|4802.7|4801.01|4801.01|4803.18|4803.18|4799.23|4799.23|0
1610466900000|2021-01-12 15:55:00|4800.79|4800.79|4797.5|4797.5|4800.79|4800.79|4797.5|4797.5|0
1610467200000|2021-01-12 16:00:00|4797.39|4797.39|4799.38|4799.38|4799.44|4799.44|4793.27|4793.27|0
1610467500000|2021-01-12 16:05:00|4798.69|4798.69|4790.02|4790.02|4798.69|4798.69|4789.98|4789.98|0
1610467800000|2021-01-12 16:10:00|4790.13|4790.13|4792.11|4792.11|4792.11|4792.11|4787.91|4787.91|0
1610468100000|2021-01-12 16:15:00|4792.8|4792.8|4788.61|4788.61|4795.04|4795.04|4788.61|4788.61|0
1610468400000|2021-01-12 16:20:00|4788.69|4788.69|4788.66|4788.66|4791.05|4791.05|4787.4|4787.4|0
1610468700000|2021-01-12 16:25:00|4788.36|4788.36|4781.57|4781.57|4788.58|4788.58|4781.33|4781.33|0
1610525700000|2021-01-13 08:15:00|4799.84|4799.84|4796.72|4796.72|4801.61|4801.61|4793.67|4793.67|0
1610526000000|2021-01-13 08:20:00|4796.58|4796.58|4794.95|4794.95|4799.56|4799.56|4794.95|4794.95|0
1610526300000|2021-01-13 08:25:00|4795.86|4795.86|4794.06|4794.06|4798.48|4798.48|4792.08|4792.08|0
1610526600000|2021-01-13 08:30:00|4793.95|4793.95|4803.6|4803.6|4803.94|4803.94|4793.95|4793.95|0
1610526900000|2021-01-13 08:35:00|4803.37|4803.37|4811.28|4811.28|4813.34|4813.34|4802.15|4802.15|0
1610527200000|2021-01-13 08:40:00|4811.16|4811.16|4804.21|4804.21|4811.85|4811.85|4802.87|4802.87|0
1610527500000|2021-01-13 08:45:00|4803.53|4803.53|4801.93|4801.93|4809.85|4809.85|4801.66|4801.66|0
1610527800000|2021-01-13 08:50:00|4799.87|4799.87|4804.64|4804.64|4805.33|4805.33|4798.43|4798.43|0
1610528100000|2021-01-13 08:55:00|4803.95|4803.95|4804.76|4804.76|4811.75|4811.75|4803.95|4803.95|0
1610528400000|2021-01-13 09:00:00|4804.29|4804.29|4803.95|4803.95|4811.09|4811.09|4803.95|4803.95|0
1610528700000|2021-01-13 09:05:00|4804.14|4804.14|4810.2|4810.2|4811.04|4811.04|4803.34|4803.34|0
1610529000000|2021-01-13 09:10:00|4809.51|4809.51|4814.98|4814.98|4816.12|4816.12|4807.77|4807.77|0
1610529300000|2021-01-13 09:15:00|4817.04|4817.04|4830.57|4830.57|4830.57|4830.57|4817.04|4817.04|0
1610529600000|2021-01-13 09:20:00|4830.44|4830.44|4822.19|4822.19|4830.75|4830.75|4822.19|4822.19|0
1610529900000|2021-01-13 09:25:00|4821.5|4821.5|4818.87|4818.87|4824.81|4824.81|4818.87|4818.87|0
1610530200000|2021-01-13 09:30:00|4819.56|4819.56|4822.86|4822.86|4822.86|4822.86|4817.63|4817.63|0
1610530500000|2021-01-13 09:35:00|4823.09|4823.09|4827.78|4827.78|4827.78|4827.78|4822.85|4822.85|0
1610530800000|2021-01-13 09:40:00|4828.47|4828.47|4831.35|4831.35|4831.35|4831.35|4823.55|4823.55|0
1610531100000|2021-01-13 09:45:00|4831.08|4831.08|4824.49|4824.49|4831.38|4831.38|4824.08|4824.08|0
1610531400000|2021-01-13 09:50:00|4824.32|4824.32|4824.69|4824.69|4826.7|4826.7|4824.32|4824.32|0
1610531700000|2021-01-13 09:55:00|4824.61|4824.61|4825.33|4825.33|4825.5|4825.5|4821.73|4821.73|0
1610532000000|2021-01-13 10:00:00|4825.57|4825.57|4826.51|4826.51|4828.95|4828.95|4824.96|4824.96|0
1610532300000|2021-01-13 10:05:00|4827.19|4827.19|4824.87|4824.87|4829|4829|4822.35|4822.35|0
1610532600000|2021-01-13 10:10:00|4825.55|4825.55|4829.79|4829.79|4829.79|4829.79|4825.55|4825.55|0
1610532900000|2021-01-13 10:15:00|4829.93|4829.93|4825.68|4825.68|4831.01|4831.01|4825.68|4825.68|0
1610533200000|2021-01-13 10:20:00|4825.74|4825.74|4819.78|4819.78|4825.74|4825.74|4819.78|4819.78|0
1610533500000|2021-01-13 10:25:00|4820.01|4820.01|4805.2|4805.2|4820.01|4820.01|4805.2|4805.2|0
1610533800000|2021-01-13 10:30:00|4804.97|4804.97|4809.24|4809.24|4809.24|4809.24|4802.33|4802.33|0
1610534100000|2021-01-13 10:35:00|4809.1|4809.1|4806.44|4806.44|4810.75|4810.75|4805.17|4805.17|0
1610534400000|2021-01-13 10:40:00|4806.3|4806.3|4809.25|4809.25|4812.37|4812.37|4806.3|4806.3|0
1610534700000|2021-01-13 10:45:00|4809.02|4809.02|4804.9|4804.9|4810.73|4810.73|4804.21|4804.21|0
1610535000000|2021-01-13 10:50:00|4805.13|4805.13|4807.4|4807.4|4810.32|4810.32|4804.96|4804.96|0
1610535300000|2021-01-13 10:55:00|4807.34|4807.34|4802.54|4802.54|4807.34|4807.34|4802.54|4802.54|0
1610535600000|2021-01-13 11:00:00|4802.81|4802.81|4802.84|4802.84|4804.19|4804.19|4802.08|4802.08|0
1610535900000|2021-01-13 11:05:00|4803.08|4803.08|4806.01|4806.01|4806.53|4806.53|4802.96|4802.96|0
1610536200000|2021-01-13 11:10:00|4806.15|4806.15|4806.85|4806.85|4807.01|4807.01|4804.43|4804.43|0
1610536500000|2021-01-13 11:15:00|4806.94|4806.94|4802.93|4802.93|4810.72|4810.72|4802.93|4802.93|0
1610536800000|2021-01-13 11:20:00|4803.07|4803.07|4803.69|4803.69|4803.75|4803.75|4802.19|4802.19|0
1610537100000|2021-01-13 11:25:00|4803.63|4803.63|4800.66|4800.66|4804.64|4804.64|4800.66|4800.66|0
1610537400000|2021-01-13 11:30:00|4800.79|4800.79|4792.76|4792.76|4800.93|4800.93|4792.76|4792.76|0
1610537700000|2021-01-13 11:35:00|4792.07|4792.07|4790.66|4790.66|4792.07|4792.07|4789.03|4789.03|0
1610538000000|2021-01-13 11:40:00|4789.97|4789.97|4798.77|4798.77|4798.77|4798.77|4789.86|4789.86|0
1610538300000|2021-01-13 11:45:00|4799.46|4799.46|4801.03|4801.03|4801.5|4801.5|4797.23|4797.23|0
1610538600000|2021-01-13 11:50:00|4801.28|4801.28|4803.61|4803.61|4803.75|4803.75|4801.03|4801.03|0
1610538900000|2021-01-13 11:55:00|4804.99|4804.99|4799.4|4799.4|4804.99|4804.99|4799.24|4799.24|0
1610539200000|2021-01-13 12:00:00|4799.29|4799.29|4801.02|4801.02|4801.56|4801.56|4799.15|4799.15|0
1610539500000|2021-01-13 12:05:00|4800.85|4800.85|4799.28|4799.28|4800.85|4800.85|4797.29|4797.29|0
1610539800000|2021-01-13 12:10:00|4798.59|4798.59|4797.99|4797.99|4799.14|4799.14|4796.85|4796.85|0
1610540100000|2021-01-13 12:15:00|4797.82|4797.82|4799.05|4799.05|4801.48|4801.48|4797.82|4797.82|0
1610540400000|2021-01-13 12:20:00|4798.78|4798.78|4800.68|4800.68|4800.68|4800.68|4796.64|4796.64|0
1610540700000|2021-01-13 12:25:00|4801.08|4801.08|4798.12|4798.12|4801.08|4801.08|4798.12|4798.12|0
1610541000000|2021-01-13 12:30:00|4797.85|4797.85|4797.45|4797.45|4798.86|4798.86|4795.38|4795.38|0
1610541300000|2021-01-13 12:35:00|4797.29|4797.29|4792.58|4792.58|4797.29|4797.29|4791.71|4791.71|0
1610541600000|2021-01-13 12:40:00|4792.84|4792.84|4796.27|4796.27|4796.43|4796.43|4792.67|4792.67|0
1610541900000|2021-01-13 12:45:00|4796.32|4796.32|4795.74|4795.74|4796.83|4796.83|4795.05|4795.05|0
1610542200000|2021-01-13 12:50:00|4795.8|4795.8|4799.3|4799.3|4801.35|4801.35|4795.33|4795.33|0
1610542500000|2021-01-13 12:55:00|4799.17|4799.17|4797.18|4797.18|4800.39|4800.39|4796.13|4796.13|0
1610542800000|2021-01-13 13:00:00|4796.49|4796.49|4799.95|4799.95|4800.63|4800.63|4795.37|4795.37|0
1610543100000|2021-01-13 13:05:00|4799.46|4799.46|4798.38|4798.38|4800.84|4800.84|4798.29|4798.29|0
1610543400000|2021-01-13 13:10:00|4798.52|4798.52|4796.6|4796.6|4799.51|4799.51|4796.6|4796.6|0
1610543700000|2021-01-13 13:15:00|4797.28|4797.28|4798.72|4798.72|4799.21|4799.21|4796.85|4796.85|0
1610544000000|2021-01-13 13:20:00|4799.01|4799.01|4801.12|4801.12|4803.07|4803.07|4799.01|4799.01|0
1610544300000|2021-01-13 13:25:00|4800.99|4800.99|4802.49|4802.49|4802.49|4802.49|4800.43|4800.43|0
1610544600000|2021-01-13 13:30:00|4802.72|4802.72|4808.48|4808.48|4810.8|4810.8|4802.72|4802.72|0
1610544900000|2021-01-13 13:35:00|4808.25|4808.25|4802.42|4802.42|4808.25|4808.25|4802.42|4802.42|0
1610545200000|2021-01-13 13:40:00|4802.28|4802.28|4800.9|4800.9|4802.97|4802.97|4799.87|4799.87|0
1610545500000|2021-01-13 13:45:00|4801.03|4801.03|4808.14|4808.14|4808.23|4808.23|4801.03|4801.03|0
1610545800000|2021-01-13 13:50:00|4808.09|4808.09|4807.97|4807.97|4812.43|4812.43|4807.28|4807.28|0
1610546100000|2021-01-13 13:55:00|4808.08|4808.08|4811.22|4811.22|4812.3|4812.3|4807.53|4807.53|0
1610546400000|2021-01-13 14:00:00|4811.36|4811.36|4819.88|4819.88|4821.01|4821.01|4811.36|4811.36|0
1610546700000|2021-01-13 14:05:00|4820.01|4820.01|4827.77|4827.77|4827.77|4827.77|4820.01|4820.01|0
1610547000000|2021-01-13 14:10:00|4828.46|4828.46|4827.12|4827.12|4828.93|4828.93|4827.12|4827.12|0
1610547300000|2021-01-13 14:15:00|4827.4|4827.4|4836.08|4836.08|4836.2|4836.2|4827.29|4827.29|0
1610547600000|2021-01-13 14:20:00|4834.71|4834.71|4830.88|4830.88|4835.49|4835.49|4830.59|4830.59|0
1610547900000|2021-01-13 14:25:00|4831.28|4831.28|4832.16|4832.16|4832.84|4832.84|4830.97|4830.97|0
1610548200000|2021-01-13 14:30:00|4832.85|4832.85|4845.11|4845.11|4845.11|4845.11|4831.55|4831.55|0
1610548500000|2021-01-13 14:35:00|4844.88|4844.88|4845.63|4845.63|4845.96|4845.96|4842.73|4842.73|0
1610548800000|2021-01-13 14:40:00|4845.77|4845.77|4855.4|4855.4|4855.4|4855.4|4842.83|4842.83|0
1610549100000|2021-01-13 14:45:00|4855.26|4855.26|4851.8|4851.8|4855.26|4855.26|4849.32|4849.32|0
1610549400000|2021-01-13 14:50:00|4851.72|4851.72|4850.89|4850.89|4853.68|4853.68|4849.49|4849.49|0
1610549700000|2021-01-13 14:55:00|4851.12|4851.12|4850.41|4850.41|4853.23|4853.23|4849.74|4849.74|0
1610550000000|2021-01-13 15:00:00|4850.28|4850.28|4858.03|4858.03|4858.03|4858.03|4850.01|4850.01|0
1610550300000|2021-01-13 15:05:00|4858.08|4858.08|4856.2|4856.2|4861.88|4861.88|4852.83|4852.83|0
1610550600000|2021-01-13 15:10:00|4856.14|4856.14|4852.39|4852.39|4856.44|4856.44|4849.93|4849.93|0
1610550900000|2021-01-13 15:15:00|4852.47|4852.47|4852.45|4852.45|4855.16|4855.16|4849.07|4849.07|0
1610551200000|2021-01-13 15:20:00|4852.18|4852.18|4851.35|4851.35|4852.18|4852.18|4848.44|4848.44|0
1610551500000|2021-01-13 15:25:00|4851.44|4851.44|4850.87|4850.87|4853.28|4853.28|4850.39|4850.39|0
1610551800000|2021-01-13 15:30:00|4851.56|4851.56|4858.43|4858.43|4858.43|4858.43|4851.2|4851.2|0
1610552100000|2021-01-13 15:35:00|4858.34|4858.34|4865.05|4865.05|4866.42|4866.42|4857.54|4857.54|0
1610552400000|2021-01-13 15:40:00|4865.74|4865.74|4870.19|4870.19|4870.19|4870.19|4863.95|4863.95|0
1610552700000|2021-01-13 15:45:00|4871.2|4871.2|4868.75|4868.75|4872.02|4872.02|4863.74|4863.74|0
1610553000000|2021-01-13 15:50:00|4869.25|4869.25|4874.39|4874.39|4874.64|4874.64|4868.07|4868.07|0
1610553300000|2021-01-13 15:55:00|4874.52|4874.52|4869.06|4869.06|4875.93|4875.93|4867.66|4867.66|0
1610553600000|2021-01-13 16:00:00|4868.82|4868.82|4866.11|4866.11|4870.35|4870.35|4865.42|4865.42|0
1610553900000|2021-01-13 16:05:00|4865.42|4865.42|4866.66|4866.66|4868.98|4868.98|4863.89|4863.89|0
1610554200000|2021-01-13 16:10:00|4866.42|4866.42|4867.5|4867.5|4869.57|4869.57|4866.11|4866.11|0
1610554500000|2021-01-13 16:15:00|4868.19|4868.19|4868.12|4868.12|4869.72|4869.72|4867.22|4867.22|0
1610554800000|2021-01-13 16:20:00|4867.43|4867.43|4866.91|4866.91|4869.31|4869.31|4862.69|4862.69|0
1610555100000|2021-01-13 16:25:00|4866.73|4866.73|4869.3|4869.3|4869.71|4869.71|4865.82|4865.82|0
1610612100000|2021-01-14 08:15:00|4870.74|4870.74|4871.63|4871.63|4876.3|4876.3|4859.17|4859.17|0
1610612400000|2021-01-14 08:20:00|4872.32|4872.32|4868.84|4868.84|4874.6|4874.6|4868.84|4868.84|0
1610612700000|2021-01-14 08:25:00|4869.11|4869.11|4870.78|4870.78|4873.41|4873.41|4861.88|4861.88|0
1610613000000|2021-01-14 08:30:00|4870.54|4870.54|4862.64|4862.64|4870.54|4870.54|4862.64|4862.64|0
1610613300000|2021-01-14 08:35:00|4863.33|4863.33|4861.45|4861.45|4868.55|4868.55|4861.45|4861.45|0
1610613600000|2021-01-14 08:40:00|4860.76|4860.76|4863.45|4863.45|4863.45|4863.45|4858.82|4858.82|0
1610613900000|2021-01-14 08:45:00|4863.85|4863.85|4867.85|4867.85|4870.73|4870.73|4862.66|4862.66|0
1610614200000|2021-01-14 08:50:00|4866.48|4866.48|4867.71|4867.71|4873.37|4873.37|4865.96|4865.96|0
1610614500000|2021-01-14 08:55:00|4867.25|4867.25|4867.09|4867.09|4870.02|4870.02|4864.76|4864.76|0
1610614800000|2021-01-14 09:00:00|4867.4|4867.4|4870.82|4870.82|4871.88|4871.88|4866.07|4866.07|0
1610615100000|2021-01-14 09:05:00|4870.36|4870.36|4873.33|4873.33|4873.33|4873.33|4869.83|4869.83|0
1610615400000|2021-01-14 09:10:00|4873.9|4873.9|4879.56|4879.56|4880.42|4880.42|4873.9|4873.9|0
1610615700000|2021-01-14 09:15:00|4879.69|4879.69|4879.23|4879.23|4882.94|4882.94|4879|4879|0
1610616000000|2021-01-14 09:20:00|4879.63|4879.63|4881.24|4881.24|4883.21|4883.21|4879.37|4879.37|0
1610616300000|2021-01-14 09:25:00|4881.13|4881.13|4884.11|4884.11|4887.57|4887.57|4881.13|4881.13|0
1610616600000|2021-01-14 09:30:00|4883.77|4883.77|4889.87|4889.87|4889.87|4889.87|4883.77|4883.77|0
1610616900000|2021-01-14 09:35:00|4891.25|4891.25|4889.31|4889.31|4891.25|4891.25|4888.4|4888.4|0
1610617200000|2021-01-14 09:40:00|4889.18|4889.18|4887.16|4887.16|4889.31|4889.31|4885.52|4885.52|0
1610617500000|2021-01-14 09:45:00|4887.85|4887.85|4879.33|4879.33|4887.85|4887.85|4879.33|4879.33|0
1610617800000|2021-01-14 09:50:00|4880.02|4880.02|4881.34|4881.34|4881.62|4881.62|4877.71|4877.71|0
1610618100000|2021-01-14 09:55:00|4881.11|4881.11|4879.16|4879.16|4882.16|4882.16|4878.92|4878.92|0
1610618400000|2021-01-14 10:00:00|4878.93|4878.93|4881.42|4881.42|4881.52|4881.52|4877.45|4877.45|0
1610618700000|2021-01-14 10:05:00|4881.31|4881.31|4881.76|4881.76|4882.8|4882.8|4881.31|4881.31|0
1610619000000|2021-01-14 10:10:00|4882.14|4882.14|4880.21|4880.21|4883.11|4883.11|4880.21|4880.21|0
1610619300000|2021-01-14 10:15:00|4880.1|4880.1|4883.01|4883.01|4883.7|4883.7|4879.87|4879.87|0
1610619600000|2021-01-14 10:20:00|4882.54|4882.54|4874.67|4874.67|4882.54|4882.54|4874.67|4874.67|0
1610619900000|2021-01-14 10:25:00|4874.79|4874.79|4873.26|4873.26|4874.92|4874.92|4873.13|4873.13|0
1610620200000|2021-01-14 10:30:00|4873.95|4873.95|4868.46|4868.46|4873.95|4873.95|4868.23|4868.23|0
1610620500000|2021-01-14 10:35:00|4867.08|4867.08|4864.1|4864.1|4867.08|4867.08|4862.9|4862.9|0
1610620800000|2021-01-14 10:40:00|4863.97|4863.97|4867.92|4867.92|4868.32|4868.32|4863.86|4863.86|0
1610621100000|2021-01-14 10:45:00|4866.55|4866.55|4875.02|4875.02|4875.25|4875.25|4866.55|4866.55|0
1610621400000|2021-01-14 10:50:00|4874.33|4874.33|4871.17|4871.17|4874.45|4874.45|4869.86|4869.86|0
1610621700000|2021-01-14 10:55:00|4871.04|4871.04|4872.29|4872.29|4874.27|4874.27|4869.04|4869.04|0
1610622000000|2021-01-14 11:00:00|4871.6|4871.6|4871.06|4871.06|4871.6|4871.6|4869.98|4869.98|0
1610622300000|2021-01-14 11:05:00|4870.37|4870.37|4870.19|4870.19|4870.57|4870.57|4869.57|4869.57|0
1610622600000|2021-01-14 11:10:00|4870.11|4870.11|4867.05|4867.05|4870.11|4870.11|4867.05|4867.05|0
1610622900000|2021-01-14 11:15:00|4867.73|4867.73|4869.69|4869.69|4870.09|4870.09|4867.6|4867.6|0
1610623200000|2021-01-14 11:20:00|4869.57|4869.57|4871.93|4871.93|4873.95|4873.95|4869.57|4869.57|0
1610623500000|2021-01-14 11:25:00|4871.24|4871.24|4869.68|4869.68|4871.93|4871.93|4868.99|4868.99|0
1610623800000|2021-01-14 11:30:00|4868.3|4868.3|4866.57|4866.57|4868.95|4868.95|4866.32|4866.32|0
1610624100000|2021-01-14 11:35:00|4867.94|4867.94|4866.92|4866.92|4867.94|4867.94|4866.46|4866.46|0
1610624400000|2021-01-14 11:40:00|4867|4867|4870.92|4870.92|4870.97|4870.97|4867|4867|0
1610624700000|2021-01-14 11:45:00|4871|4871|4871.06|4871.06|4872.68|4872.68|4870.92|4870.92|0
1610625000000|2021-01-14 11:50:00|4870.83|4870.83|4869.43|4869.43|4870.83|4870.83|4866.63|4866.63|0
1610625300000|2021-01-14 11:55:00|4869.66|4869.66|4868.48|4868.48|4872.49|4872.49|4868.2|4868.2|0
1610625600000|2021-01-14 12:00:00|4868.61|4868.61|4863.26|4863.26|4868.61|4868.61|4860.7|4860.7|0
1610625900000|2021-01-14 12:05:00|4863.02|4863.02|4863.49|4863.49|4864.02|4864.02|4862.19|4862.19|0
1610626200000|2021-01-14 12:10:00|4863.35|4863.35|4860.96|4860.96|4863.75|4863.75|4860.96|4860.96|0
1610626500000|2021-01-14 12:15:00|4860.83|4860.83|4851.75|4851.75|4860.83|4860.83|4851.75|4851.75|0
1610626800000|2021-01-14 12:20:00|4851.52|4851.52|4848.24|4848.24|4851.52|4851.52|4848.24|4848.24|0
1610627100000|2021-01-14 12:25:00|4848.71|4848.71|4844.78|4844.78|4849.39|4849.39|4844.78|4844.78|0
1610627400000|2021-01-14 12:30:00|4844.55|4844.55|4845.36|4845.36|4846.19|4846.19|4842.44|4842.44|0
1610627700000|2021-01-14 12:35:00|4843.99|4843.99|4844.73|4844.73|4844.96|4844.96|4843.74|4843.74|0
1610628000000|2021-01-14 12:40:00|4844.81|4844.81|4842.48|4842.48|4846.03|4846.03|4842.31|4842.31|0
1610628300000|2021-01-14 12:45:00|4842.02|4842.02|4842.27|4842.27|4842.94|4842.94|4841.21|4841.21|0
1610628600000|2021-01-14 12:50:00|4842.51|4842.51|4845.14|4845.14|4845.28|4845.28|4842.51|4842.51|0
1610628900000|2021-01-14 12:55:00|4845.83|4845.83|4843.8|4843.8|4845.83|4845.83|4843.03|4843.03|0
1610629200000|2021-01-14 13:00:00|4844.07|4844.07|4844.42|4844.42|4851.15|4851.15|4844.07|4844.07|0
1610629500000|2021-01-14 13:05:00|4844.15|4844.15|4851.27|4851.27|4851.27|4851.27|4843.82|4843.82|0
1610629800000|2021-01-14 13:10:00|4851.95|4851.95|4854.69|4854.69|4854.69|4854.69|4850.92|4850.92|0
1610630100000|2021-01-14 13:15:00|4853.32|4853.32|4851.66|4851.66|4853.49|4853.49|4850.27|4850.27|0
1610630400000|2021-01-14 13:20:00|4851.89|4851.89|4850.15|4850.15|4852.85|4852.85|4849.55|4849.55|0
1610630700000|2021-01-14 13:25:00|4850.28|4850.28|4852.46|4852.46|4852.66|4852.66|4850.28|4850.28|0
1610631000000|2021-01-14 13:30:00|4851.77|4851.77|4851.86|4851.86|4853.48|4853.48|4851.23|4851.23|0
1610631300000|2021-01-14 13:35:00|4852.55|4852.55|4855.61|4855.61|4857.12|4857.12|4852.55|4852.55|0
1610631600000|2021-01-14 13:40:00|4855.69|4855.69|4855.79|4855.79|4858.05|4858.05|4855.46|4855.46|0
1610631900000|2021-01-14 13:45:00|4856.06|4856.06|4857.68|4857.68|4858.48|4858.48|4854.85|4854.85|0
1610632200000|2021-01-14 13:50:00|4857.56|4857.56|4856.54|4856.54|4858.33|4858.33|4854.78|4854.78|0
1610632500000|2021-01-14 13:55:00|4856.68|4856.68|4860.91|4860.91|4860.91|4860.91|4856.68|4856.68|0
1610632800000|2021-01-14 14:00:00|4860.64|4860.64|4864.27|4864.27|4864.96|4864.96|4860.64|4860.64|0
1610633100000|2021-01-14 14:05:00|4864.04|4864.04|4861.48|4861.48|4864.04|4864.04|4861.44|4861.44|0
1610633400000|2021-01-14 14:10:00|4861.56|4861.56|4862.88|4862.88|4864.01|4864.01|4860.21|4860.21|0
1610633700000|2021-01-14 14:15:00|4863.25|4863.25|4864.96|4864.96|4866.17|4866.17|4863.15|4863.15|0
1610634000000|2021-01-14 14:20:00|4864.85|4864.85|4863.63|4863.63|4864.85|4864.85|4861.77|4861.77|0
1610634300000|2021-01-14 14:25:00|4863.76|4863.76|4866.1|4866.1|4866.1|4866.1|4863.07|4863.07|0
1610634600000|2021-01-14 14:30:00|4866.18|4866.18|4865.56|4865.56|4869.57|4869.57|4863.64|4863.64|0
1610634900000|2021-01-14 14:35:00|4866.24|4866.24|4861.58|4861.58|4866.31|4866.31|4859.98|4859.98|0
1610635200000|2021-01-14 14:40:00|4861.35|4861.35|4860.22|4860.22|4861.68|4861.68|4858.15|4858.15|0
1610635500000|2021-01-14 14:45:00|4860.45|4860.45|4862.98|4862.98|4864.51|4864.51|4859.96|4859.96|0
1610635800000|2021-01-14 14:50:00|4863.25|4863.25|4865.62|4865.62|4865.62|4865.62|4862.9|4862.9|0
1610636100000|2021-01-14 14:55:00|4865.7|4865.7|4861.1|4861.1|4867.08|4867.08|4860.53|4860.53|0
1610636400000|2021-01-14 15:00:00|4860.99|4860.99|4864.58|4864.58|4866.21|4866.21|4860.88|4860.88|0
1610636700000|2021-01-14 15:05:00|4864.35|4864.35|4866.83|4866.83|4868.84|4868.84|4864.12|4864.12|0
1610637000000|2021-01-14 15:10:00|4867.17|4867.17|4862.89|4862.89|4868.43|4868.43|4862.14|4862.14|0
1610637300000|2021-01-14 15:15:00|4863.02|4863.02|4860.96|4860.96|4866.51|4866.51|4860.96|4860.96|0
1610637600000|2021-01-14 15:20:00|4861.31|4861.31|4863.49|4863.49|4863.7|4863.7|4860.7|4860.7|0
1610637900000|2021-01-14 15:25:00|4863.41|4863.41|4863.48|4863.48|4864.08|4864.08|4857.99|4857.99|0
1610638200000|2021-01-14 15:30:00|4863.61|4863.61|4858.93|4858.93|4864.3|4864.3|4857.87|4857.87|0
1610638500000|2021-01-14 15:35:00|4859.17|4859.17|4858.23|4858.23|4859.85|4859.85|4858.06|4858.06|0
1610638800000|2021-01-14 15:40:00|4858.91|4858.91|4853.76|4853.76|4859.16|4859.16|4853.53|4853.53|0
1610639100000|2021-01-14 15:45:00|4854.14|4854.14|4860.78|4860.78|4861.47|4861.47|4853.81|4853.81|0
1610639400000|2021-01-14 15:50:00|4860.89|4860.89|4862.23|4862.23|4862.23|4862.23|4859.39|4859.39|0
1610639700000|2021-01-14 15:55:00|4861.99|4861.99|4858.7|4858.7|4861.99|4861.99|4858.59|4858.59|0
1610640000000|2021-01-14 16:00:00|4858.82|4858.82|4849.45|4849.45|4858.82|4858.82|4846.99|4846.99|0
1610640300000|2021-01-14 16:05:00|4848.76|4848.76|4851.5|4851.5|4853.02|4853.02|4846.63|4846.63|0
1610640600000|2021-01-14 16:10:00|4852.19|4852.19|4851.83|4851.83|4852.65|4852.65|4847.8|4847.8|0
1610640900000|2021-01-14 16:15:00|4852|4852|4849.11|4849.11|4853.7|4853.7|4848.95|4848.95|0
1610641200000|2021-01-14 16:20:00|4848.42|4848.42|4851.08|4851.08|4851.61|4851.61|4848.42|4848.42|0
1610641500000|2021-01-14 16:25:00|4851.19|4851.19|4851.03|4851.03|4852.4|4852.4|4848.78|4848.78|0
1610698500000|2021-01-15 08:15:00|4845.25|4845.25|4837.26|4837.26|4845.25|4845.25|4831.66|4831.66|0
1610698800000|2021-01-15 08:20:00|4837.94|4837.94|4839.09|4839.09|4843.15|4843.15|4837.26|4837.26|0
1610699100000|2021-01-15 08:25:00|4838.69|4838.69|4833.08|4833.08|4839.64|4839.64|4832.39|4832.39|0
1610699400000|2021-01-15 08:30:00|4832.94|4832.94|4836.71|4836.71|4837.38|4837.38|4831.13|4831.13|0
1610699700000|2021-01-15 08:35:00|4836.02|4836.02|4835.57|4835.57|4839.14|4839.14|4835.57|4835.57|0
1610700000000|2021-01-15 08:40:00|4835.84|4835.84|4840.43|4840.43|4841.12|4841.12|4835.84|4835.84|0
1610700300000|2021-01-15 08:45:00|4840.16|4840.16|4846.19|4846.19|4846.19|4846.19|4838.84|4838.84|0
1610700600000|2021-01-15 08:50:00|4845.5|4845.5|4841.3|4841.3|4845.5|4845.5|4838.95|4838.95|0
1610700900000|2021-01-15 08:55:00|4841.53|4841.53|4841.35|4841.35|4842.93|4842.93|4841.35|4841.35|0
1610701200000|2021-01-15 09:00:00|4841.44|4841.44|4844.9|4844.9|4845.93|4845.93|4840.19|4840.19|0
1610701500000|2021-01-15 09:05:00|4845.58|4845.58|4841.7|4841.7|4847.22|4847.22|4841.7|4841.7|0
1610701800000|2021-01-15 09:10:00|4841.01|4841.01|4838.71|4838.71|4841.01|4841.01|4837.96|4837.96|0
1610702100000|2021-01-15 09:15:00|4837.94|4837.94|4832.64|4832.64|4838.93|4838.93|4832.64|4832.64|0
1610702400000|2021-01-15 09:20:00|4833.33|4833.33|4838.89|4838.89|4841.62|4841.62|4833|4833|0
1610702700000|2021-01-15 09:25:00|4838.72|4838.72|4830.6|4830.6|4838.72|4838.72|4830.6|4830.6|0
1610703000000|2021-01-15 09:30:00|4830.37|4830.37|4836.69|4836.69|4836.69|4836.69|4828.76|4828.76|0
1610703300000|2021-01-15 09:35:00|4836.96|4836.96|4841.97|4841.97|4841.97|4841.97|4836.96|4836.96|0
1610703600000|2021-01-15 09:40:00|4841.28|4841.28|4846.48|4846.48|4847.17|4847.17|4840.37|4840.37|0
1610703900000|2021-01-15 09:45:00|4846.73|4846.73|4846.29|4846.29|4846.81|4846.81|4844.98|4844.98|0
1610704200000|2021-01-15 09:50:00|4846.19|4846.19|4848.96|4848.96|4848.96|4848.96|4845.96|4845.96|0
1610704500000|2021-01-15 09:55:00|4849.19|4849.19|4847.47|4847.47|4850.37|4850.37|4847.11|4847.11|0
1610704800000|2021-01-15 10:00:00|4846.78|4846.78|4843.61|4843.61|4846.85|4846.85|4843|4843|0
1610705100000|2021-01-15 10:05:00|4843.84|4843.84|4845.3|4845.3|4846.03|4846.03|4843.07|4843.07|0
1610705400000|2021-01-15 10:10:00|4844.96|4844.96|4845.07|4845.07|4845.41|4845.41|4844.96|4844.96|0
1610705700000|2021-01-15 10:15:00|4849.2|4849.2|4823.06|4823.06|4849.2|4849.2|4821.55|4821.55|0
1610706000000|2021-01-15 10:20:00|4822.38|4822.38|4825.59|4825.59|4825.59|4825.59|4821.59|4821.59|0
1610706300000|2021-01-15 10:25:00|4826.12|4826.12|4831.43|4831.43|4832.45|4832.45|4826.12|4826.12|0
1610706600000|2021-01-15 10:30:00|4832.36|4832.36|4834.42|4834.42|4835.62|4835.62|4832.01|4832.01|0
1610706900000|2021-01-15 10:35:00|4834.55|4834.55|4834.4|4834.4|4836.92|4836.92|4834.27|4834.27|0
1610707200000|2021-01-15 10:40:00|4834.73|4834.73|4831.5|4831.5|4835.28|4835.28|4831.5|4831.5|0
1610707500000|2021-01-15 10:45:00|4831.23|4831.23|4826.51|4826.51|4831.58|4831.58|4826.51|4826.51|0
1610707800000|2021-01-15 10:50:00|4825.13|4825.13|4827.59|4827.59|4828.96|4828.96|4824.72|4824.72|0
1610708100000|2021-01-15 10:55:00|4827.67|4827.67|4822.61|4822.61|4827.67|4827.67|4821.55|4821.55|0
1610708400000|2021-01-15 11:00:00|4822.69|4822.69|4826.87|4826.87|4827.74|4827.74|4822.69|4822.69|0
1610708700000|2021-01-15 11:05:00|4826.76|4826.76|4820.25|4820.25|4826.76|4826.76|4818.82|4818.82|0
1610709000000|2021-01-15 11:10:00|4819.56|4819.56|4827.16|4827.16|4827.16|4827.16|4818.66|4818.66|0
1610709300000|2021-01-15 11:15:00|4827.24|4827.24|4821.38|4821.38|4827.93|4827.93|4820.29|4820.29|0
1610709600000|2021-01-15 11:20:00|4821.27|4821.27|4822.44|4822.44|4822.44|4822.44|4819.25|4819.25|0
1610709900000|2021-01-15 11:25:00|4822.69|4822.69|4826.28|4826.28|4826.28|4826.28|4822.6|4822.6|0
1610710200000|2021-01-15 11:30:00|4826.42|4826.42|4823.4|4823.4|4826.42|4826.42|4823.4|4823.4|0
1610710500000|2021-01-15 11:35:00|4824.09|4824.09|4824.14|4824.14|4826.12|4826.12|4824.09|4824.09|0
1610710800000|2021-01-15 11:40:00|4824.25|4824.25|4824.8|4824.8|4824.91|4824.91|4823.92|4823.92|0
1610711100000|2021-01-15 11:45:00|4824.11|4824.11|4823.26|4823.26|4827.58|4827.58|4823.26|4823.26|0
1610711400000|2021-01-15 11:50:00|4823.95|4823.95|4823.66|4823.66|4824.99|4824.99|4822.62|4822.62|0
1610711700000|2021-01-15 11:55:00|4823.75|4823.75|4835.9|4835.9|4836.59|4836.59|4823.75|4823.75|0
1610712000000|2021-01-15 12:00:00|4836.59|4836.59|4829.71|4829.71|4837.07|4837.07|4829.5|4829.5|0
1610712300000|2021-01-15 12:05:00|4829.03|4829.03|4825.39|4825.39|4830.71|4830.71|4825.28|4825.28|0
1610712600000|2021-01-15 12:10:00|4824.7|4824.7|4820.2|4820.2|4825.39|4825.39|4819.97|4819.97|0
1610712900000|2021-01-15 12:15:00|4820.06|4820.06|4819.92|4819.92|4820.23|4820.23|4819.33|4819.33|0
1610713200000|2021-01-15 12:20:00|4820.61|4820.61|4823.16|4823.16|4824.62|4824.62|4820.61|4820.61|0
1610713500000|2021-01-15 12:25:00|4823.08|4823.08|4820.62|4820.62|4825.62|4825.62|4820.52|4820.52|0
1610713800000|2021-01-15 12:30:00|4820.39|4820.39|4825.44|4825.44|4825.91|4825.91|4820.14|4820.14|0
1610714100000|2021-01-15 12:35:00|4824.07|4824.07|4827.9|4827.9|4827.96|4827.96|4824.07|4824.07|0
1610714400000|2021-01-15 12:40:00|4827.21|4827.21|4821.98|4821.98|4828.13|4828.13|4821.3|4821.3|0
1610714700000|2021-01-15 12:45:00|4822.06|4822.06|4818.22|4818.22|4822.06|4822.06|4817.72|4817.72|0
1610715000000|2021-01-15 12:50:00|4818.9|4818.9|4816.31|4816.31|4818.9|4818.9|4815.04|4815.04|0
1610715300000|2021-01-15 12:55:00|4816.19|4816.19|4817.31|4817.31|4817.31|4817.31|4810.72|4810.72|0
1610715600000|2021-01-15 13:00:00|4818.69|4818.69|4822.9|4822.9|4822.9|4822.9|4816.85|4816.85|0
1610715900000|2021-01-15 13:05:00|4822.77|4822.77|4823.92|4823.92|4824.3|4824.3|4822.76|4822.76|0
1610716200000|2021-01-15 13:10:00|4823.23|4823.23|4824.26|4824.26|4824.95|4824.95|4822.24|4822.24|0
1610716500000|2021-01-15 13:15:00|4825.63|4825.63|4828.95|4828.95|4828.95|4828.95|4825.63|4825.63|0
1610716800000|2021-01-15 13:20:00|4829.06|4829.06|4829.3|4829.3|4829.3|4829.3|4828.79|4828.79|0
1610717100000|2021-01-15 13:25:00|4829.38|4829.38|4826.39|4826.39|4829.38|4829.38|4823.48|4823.48|0
1610717400000|2021-01-15 13:30:00|4826.15|4826.15|4820.12|4820.12|4826.38|4826.38|4820.12|4820.12|0
1610717700000|2021-01-15 13:35:00|4819.89|4819.89|4816.06|4816.06|4819.89|4819.89|4814.22|4814.22|0
1610718000000|2021-01-15 13:40:00|4816.15|4816.15|4818.95|4818.95|4819.94|4819.94|4816.15|4816.15|0
1610718300000|2021-01-15 13:45:00|4818.36|4818.36|4820.84|4820.84|4821.36|4821.36|4817.78|4817.78|0
1610718600000|2021-01-15 13:50:00|4820.15|4820.15|4817.75|4817.75|4821.37|4821.37|4815.49|4815.49|0
1610718900000|2021-01-15 13:55:00|4817.63|4817.63|4822.48|4822.48|4822.48|4822.48|4817.06|4817.06|0
1610719200000|2021-01-15 14:00:00|4822.34|4822.34|4820.62|4820.62|4822.67|4822.67|4819.74|4819.74|0
1610719500000|2021-01-15 14:05:00|4820.73|4820.73|4819.07|4819.07|4822.02|4822.02|4819.07|4819.07|0
1610719800000|2021-01-15 14:10:00|4818.74|4818.74|4816.14|4816.14|4820.37|4820.37|4815.5|4815.5|0
1610720100000|2021-01-15 14:15:00|4816.48|4816.48|4808.73|4808.73|4816.6|4816.6|4808.51|4808.51|0
1610720400000|2021-01-15 14:20:00|4808.81|4808.81|4809.17|4809.17|4812.52|4812.52|4808.81|4808.81|0
1610720700000|2021-01-15 14:25:00|4809.04|4809.04|4816.06|4816.06|4818.46|4818.46|4809.04|4809.04|0
1610721000000|2021-01-15 14:30:00|4816.75|4816.75|4828.74|4828.74|4828.74|4828.74|4816.75|4816.75|0
1610721300000|2021-01-15 14:35:00|4829.07|4829.07|4830.69|4830.69|4832.7|4832.7|4828.13|4828.13|0
1610721600000|2021-01-15 14:40:00|4831.37|4831.37|4827.79|4827.79|4831.54|4831.54|4826.81|4826.81|0
1610721900000|2021-01-15 14:45:00|4827.71|4827.71|4826.56|4826.56|4830.79|4830.79|4826.25|4826.25|0
1610722200000|2021-01-15 14:50:00|4827.24|4827.24|4827.18|4827.18|4828.93|4828.93|4825.64|4825.64|0
1610722500000|2021-01-15 14:55:00|4827.05|4827.05|4833.19|4833.19|4833.88|4833.88|4825.26|4825.26|0
1610722800000|2021-01-15 15:00:00|4833.42|4833.42|4843.42|4843.42|4846.73|4846.73|4832.74|4832.74|0
1610723100000|2021-01-15 15:05:00|4843.34|4843.34|4831.45|4831.45|4845.32|4845.32|4831.34|4831.34|0
1610723400000|2021-01-15 15:10:00|4831.22|4831.22|4828.63|4828.63|4837.3|4837.3|4828.63|4828.63|0
1610723700000|2021-01-15 15:15:00|4829.31|4829.31|4832.09|4832.09|4832.91|4832.91|4827.84|4827.84|0
1610724000000|2021-01-15 15:20:00|4832.77|4832.77|4837.99|4837.99|4838.9|4838.9|4831.81|4831.81|0
1610724300000|2021-01-15 15:25:00|4838.07|4838.07|4836.28|4836.28|4842.8|4842.8|4834.46|4834.46|0
1610724600000|2021-01-15 15:30:00|4836.05|4836.05|4840.15|4840.15|4840.38|4840.38|4832.75|4832.75|0
1610724900000|2021-01-15 15:35:00|4839.92|4839.92|4841.73|4841.73|4842.17|4842.17|4837.28|4837.28|0
1610725200000|2021-01-15 15:40:00|4841.87|4841.87|4840.41|4840.41|4843.19|4843.19|4837.55|4837.55|0
1610725500000|2021-01-15 15:45:00|4840.29|4840.29|4844.27|4844.27|4844.27|4844.27|4839.91|4839.91|0
1610725800000|2021-01-15 15:50:00|4844.5|4844.5|4848.21|4848.21|4849.72|4849.72|4844|4844|0
1610726100000|2021-01-15 15:55:00|4847.98|4847.98|4851.9|4851.9|4851.9|4851.9|4847.87|4847.87|0
1610726400000|2021-01-15 16:00:00|4852.03|4852.03|4848.22|4848.22|4852.72|4852.72|4846.84|4846.84|0
1610726700000|2021-01-15 16:05:00|4848.91|4848.91|4850.78|4850.78|4852.27|4852.27|4847.24|4847.24|0
1610727000000|2021-01-15 16:10:00|4850.51|4850.51|4859|4859|4859|4859|4849.21|4849.21|0
1610727300000|2021-01-15 16:15:00|4859.69|4859.69|4859.85|4859.85|4860.52|4860.52|4856.8|4856.8|0
1610727600000|2021-01-15 16:20:00|4860.09|4860.09|4857.19|4857.19|4861.01|4861.01|4856.73|4856.73|0
1610727900000|2021-01-15 16:25:00|4857.06|4857.06|4864.29|4864.29|4867.8|4867.8|4856.27|4856.27|0
1610957700000|2021-01-18 08:15:00|4838.29|4838.29|4842.91|4842.91|4843.17|4843.17|4836.41|4836.41|0
1610958000000|2021-01-18 08:20:00|4841.54|4841.54|4845.65|4845.65|4847.23|4847.23|4840.83|4840.83|0
1610958300000|2021-01-18 08:25:00|4844.62|4844.62|4838.34|4838.34|4845.79|4845.79|4838.07|4838.07|0
1610958600000|2021-01-18 08:30:00|4838.42|4838.42|4840.02|4840.02|4842.59|4842.59|4838.42|4838.42|0
1610958900000|2021-01-18 08:35:00|4841.4|4841.4|4833.86|4833.86|4842.89|4842.89|4833.46|4833.46|0
1610959200000|2021-01-18 08:40:00|4834.13|4834.13|4832.25|4832.25|4834.13|4834.13|4828.81|4828.81|0
1610959500000|2021-01-18 08:45:00|4833.62|4833.62|4828.31|4828.31|4836.21|4836.21|4827.97|4827.97|0
1610959800000|2021-01-18 08:50:00|4828.56|4828.56|4833.82|4833.82|4833.82|4833.82|4828.56|4828.56|0
1610960100000|2021-01-18 08:55:00|4833.76|4833.76|4830.9|4830.9|4833.76|4833.76|4828.36|4828.36|0
1610960400000|2021-01-18 09:00:00|4830.73|4830.73|4828.09|4828.09|4830.98|4830.98|4827.21|4827.21|0
1610960700000|2021-01-18 09:05:00|4828.49|4828.49|4827.09|4827.09|4828.62|4828.62|4823.61|4823.61|0
1610961000000|2021-01-18 09:10:00|4827.23|4827.23|4829.96|4829.96|4829.96|4829.96|4825.53|4825.53|0
1610961300000|2021-01-18 09:15:00|4829.28|4829.28|4835.88|4835.88|4835.88|4835.88|4829.28|4829.28|0
1610961600000|2021-01-18 09:20:00|4835.59|4835.59|4830|4830|4836.46|4836.46|4830|4830|0
1610961900000|2021-01-18 09:25:00|4829.84|4829.84|4829.37|4829.37|4830.86|4830.86|4829.37|4829.37|0
1610962200000|2021-01-18 09:30:00|4828.69|4828.69|4828.16|4828.16|4829.08|4829.08|4826.49|4826.49|0
1610962500000|2021-01-18 09:35:00|4829.54|4829.54|4835.02|4835.02|4835.71|4835.71|4829.54|4829.54|0
1610962800000|2021-01-18 09:40:00|4833.7|4833.7|4835.85|4835.85|4835.85|4835.85|4833.38|4833.38|0
1610963100000|2021-01-18 09:45:00|4835.68|4835.68|4834.49|4834.49|4836.62|4836.62|4834.14|4834.14|0
1610963400000|2021-01-18 09:50:00|4833.8|4833.8|4831.44|4831.44|4834.57|4834.57|4830.6|4830.6|0
1610963700000|2021-01-18 09:55:00|4832.13|4832.13|4828.78|4828.78|4834.34|4834.34|4828.78|4828.78|0
1610964000000|2021-01-18 10:00:00|4829.02|4829.02|4829.79|4829.79|4830.3|4830.3|4828.5|4828.5|0
1610964300000|2021-01-18 10:05:00|4829.66|4829.66|4831.66|4831.66|4831.66|4831.66|4828.93|4828.93|0
1610964600000|2021-01-18 10:10:00|4831.92|4831.92|4834.3|4834.3|4834.3|4834.3|4829.26|4829.26|0
1610964900000|2021-01-18 10:15:00|4834.99|4834.99|4833.97|4833.97|4836.36|4836.36|4832.36|4832.36|0
1610965200000|2021-01-18 10:20:00|4833.57|4833.57|4832.03|4832.03|4834.99|4834.99|4831.97|4831.97|0
1610965500000|2021-01-18 10:25:00|4832.25|4832.25|4834.14|4834.14|4834.14|4834.14|4832.25|4832.25|0
1610965800000|2021-01-18 10:30:00|4832.08|4832.08|4833.14|4833.14|4833.99|4833.99|4832.08|4832.08|0
1610966100000|2021-01-18 10:35:00|4833.31|4833.31|4831.89|4831.89|4834.05|4834.05|4831.3|4831.3|0
1610966400000|2021-01-18 10:40:00|4831.21|4831.21|4833.89|4833.89|4835.19|4835.19|4831.21|4831.21|0
1610966700000|2021-01-18 10:45:00|4833.76|4833.76|4833.92|4833.92|4834.54|4834.54|4832.93|4832.93|0
1610967000000|2021-01-18 10:50:00|4834.06|4834.06|4834.77|4834.77|4835.5|4835.5|4834.06|4834.06|0
1610967300000|2021-01-18 10:55:00|4834.94|4834.94|4836.13|4836.13|4836.13|4836.13|4834.52|4834.52|0
1610967600000|2021-01-18 11:00:00|4835.44|4835.44|4835.28|4835.28|4836.08|4836.08|4835.06|4835.06|0
1610967900000|2021-01-18 11:05:00|4835.11|4835.11|4840.79|4840.79|4840.79|4840.79|4835.11|4835.11|0
1610968200000|2021-01-18 11:10:00|4840.71|4840.71|4842.91|4842.91|4843.76|4843.76|4840.32|4840.32|0
1610968500000|2021-01-18 11:15:00|4842.99|4842.99|4841.56|4841.56|4843.16|4843.16|4841.4|4841.4|0
1610968800000|2021-01-18 11:20:00|4840.88|4840.88|4841.93|4841.93|4841.93|4841.93|4838.94|4838.94|0
1610969100000|2021-01-18 11:25:00|4841.25|4841.25|4841.41|4841.41|4843|4843|4841.25|4841.25|0
1610969400000|2021-01-18 11:30:00|4841.14|4841.14|4829.42|4829.42|4841.14|4841.14|4827.63|4827.63|0
1610969700000|2021-01-18 11:35:00|4829.56|4829.56|4828.93|4828.93|4830.38|4830.38|4828.04|4828.04|0
1610970000000|2021-01-18 11:40:00|4829.62|4829.62|4825.82|4825.82|4830.64|4830.64|4825.82|4825.82|0
1610970300000|2021-01-18 11:45:00|4825.58|4825.58|4824.36|4824.36|4827.85|4827.85|4822.98|4822.98|0
1610970600000|2021-01-18 11:50:00|4824.13|4824.13|4824.59|4824.59|4827.28|4827.28|4823.84|4823.84|0
1610970900000|2021-01-18 11:55:00|4824.68|4824.68|4823.8|4823.8|4825.36|4825.36|4823.72|4823.72|0
1610971200000|2021-01-18 12:00:00|4823.34|4823.34|4819.75|4819.75|4823.34|4823.34|4818.92|4818.92|0
1610971500000|2021-01-18 12:05:00|4820.1|4820.1|4819.11|4819.11|4820.1|4820.1|4817.96|4817.96|0
1610971800000|2021-01-18 12:10:00|4819.8|4819.8|4820.46|4820.46|4820.74|4820.74|4818.34|4818.34|0
1610972100000|2021-01-18 12:15:00|4819.08|4819.08|4820.74|4820.74|4821.37|4821.37|4819.08|4819.08|0
1610972400000|2021-01-18 12:20:00|4820.98|4820.98|4823.75|4823.75|4823.75|4823.75|4820.98|4820.98|0
1610972700000|2021-01-18 12:25:00|4824.43|4824.43|4825.15|4825.15|4825.15|4825.15|4824.43|4824.43|0
1610973000000|2021-01-18 12:30:00|4825.32|4825.32|4830.45|4830.45|4830.68|4830.68|4825.32|4825.32|0
1610973300000|2021-01-18 12:35:00|4830.61|4830.61|4833.29|4833.29|4833.29|4833.29|4830.61|4830.61|0
1610973600000|2021-01-18 12:40:00|4833.43|4833.43|4832.89|4832.89|4834.78|4834.78|4832.89|4832.89|0
1610973900000|2021-01-18 12:45:00|4834.27|4834.27|4833.38|4833.38|4834.55|4834.55|4833.38|4833.38|0
1610974200000|2021-01-18 12:50:00|4833.64|4833.64|4835.53|4835.53|4837.59|4837.59|4833.64|4833.64|0
1610974500000|2021-01-18 12:55:00|4835.4|4835.4|4837.71|4837.71|4838.81|4838.81|4834.94|4834.94|0
1610974800000|2021-01-18 13:00:00|4839.09|4839.09|4837.82|4837.82|4839.09|4839.09|4837.21|4837.21|0
1610975100000|2021-01-18 13:05:00|4838.5|4838.5|4838.72|4838.72|4839.33|4839.33|4838.5|4838.5|0
1610975400000|2021-01-18 13:10:00|4838.66|4838.66|4835.22|4835.22|4838.66|4838.66|4835.22|4835.22|0
1610975700000|2021-01-18 13:15:00|4835.3|4835.3|4836.84|4836.84|4836.84|4836.84|4834.61|4834.61|0
1610976000000|2021-01-18 13:20:00|4835.46|4835.46|4842.1|4842.1|4842.27|4842.27|4835.46|4835.46|0
1610976300000|2021-01-18 13:25:00|4842.02|4842.02|4844.37|4844.37|4844.93|4844.93|4842.02|4842.02|0
1610976600000|2021-01-18 13:30:00|4845.05|4845.05|4842.88|4842.88|4845.51|4845.51|4842.58|4842.58|0
1610976900000|2021-01-18 13:35:00|4842.74|4842.74|4841.72|4841.72|4843.33|4843.33|4841.04|4841.04|0
1610977200000|2021-01-18 13:40:00|4841.81|4841.81|4840.67|4840.67|4842.41|4842.41|4839.27|4839.27|0
1610977500000|2021-01-18 13:45:00|4840.75|4840.75|4838.99|4838.99|4840.75|4840.75|4837.29|4837.29|0
1610977800000|2021-01-18 13:50:00|4839.12|4839.12|4840.14|4840.14|4841.85|4841.85|4839.12|4839.12|0
1610978100000|2021-01-18 13:55:00|4840.3|4840.3|4840.21|4840.21|4841.36|4841.36|4840.16|4840.16|0
1610978400000|2021-01-18 14:00:00|4840.9|4840.9|4841.33|4841.33|4842.67|4842.67|4839.84|4839.84|0
1610978700000|2021-01-18 14:05:00|4842.01|4842.01|4840.86|4840.86|4842.01|4842.01|4840.86|4840.86|0
1610979000000|2021-01-18 14:10:00|4839.49|4839.49|4835.24|4835.24|4839.49|4839.49|4835.24|4835.24|0
1610979300000|2021-01-18 14:15:00|4835.15|4835.15|4837.79|4837.79|4837.79|4837.79|4834.62|4834.62|0
1610979600000|2021-01-18 14:20:00|4837.92|4837.92|4840.73|4840.73|4841.86|4841.86|4837.92|4837.92|0
1610979900000|2021-01-18 14:25:00|4840.79|4840.79|4839.74|4839.74|4841.73|4841.73|4838.49|4838.49|0
1610980200000|2021-01-18 14:30:00|4839.05|4839.05|4839.59|4839.59|4839.59|4839.59|4838.06|4838.06|0
1610980500000|2021-01-18 14:35:00|4841.65|4841.65|4841.28|4841.28|4841.67|4841.67|4838.81|4838.81|0
1610980800000|2021-01-18 14:40:00|4840.96|4840.96|4845.38|4845.38|4846.61|4846.61|4840.96|4840.96|0
1610981100000|2021-01-18 14:45:00|4845.26|4845.26|4844.99|4844.99|4845.26|4845.26|4843.22|4843.22|0
1610981400000|2021-01-18 14:50:00|4845.26|4845.26|4846.6|4846.6|4848.15|4848.15|4845.26|4845.26|0
1610981700000|2021-01-18 14:55:00|4845.92|4845.92|4846.65|4846.65|4847.36|4847.36|4845.49|4845.49|0
1610982000000|2021-01-18 15:00:00|4845.96|4845.96|4842.7|4842.7|4846.65|4846.65|4841.56|4841.56|0
1610982300000|2021-01-18 15:05:00|4842.01|4842.01|4842.95|4842.95|4843.22|4843.22|4841.72|4841.72|0
1610982600000|2021-01-18 15:10:00|4842.27|4842.27|4840.7|4840.7|4842.27|4842.27|4840.61|4840.61|0
1610982900000|2021-01-18 15:15:00|4840.84|4840.84|4844.07|4844.07|4844.07|4844.07|4840.78|4840.78|0
1610983200000|2021-01-18 15:20:00|4842.69|4842.69|4838.62|4838.62|4842.69|4842.69|4838.45|4838.45|0
1610983500000|2021-01-18 15:25:00|4838.57|4838.57|4836.85|4836.85|4841.13|4841.13|4836.43|4836.43|0
1610983800000|2021-01-18 15:30:00|4837.01|4837.01|4830.71|4830.71|4837.39|4837.39|4830.19|4830.19|0
1610984100000|2021-01-18 15:35:00|4831.4|4831.4|4833.55|4833.55|4833.7|4833.7|4830.9|4830.9|0
1610984400000|2021-01-18 15:40:00|4833.78|4833.78|4835.97|4835.97|4836.95|4836.95|4833.78|4833.78|0
1610984700000|2021-01-18 15:45:00|4835.74|4835.74|4834.58|4834.58|4835.74|4835.74|4834.32|4834.32|0
1610985000000|2021-01-18 15:50:00|4833.9|4833.9|4835.08|4835.08|4837.07|4837.07|4833.9|4833.9|0
1610985300000|2021-01-18 15:55:00|4834.85|4834.85|4833.83|4833.83|4836.4|4836.4|4833.14|4833.14|0
1610985600000|2021-01-18 16:00:00|4833.91|4833.91|4836.14|4836.14|4836.14|4836.14|4833.91|4833.91|0
1610985900000|2021-01-18 16:05:00|4836.06|4836.06|4835.87|4835.87|4836.43|4836.43|4833.89|4833.89|0
1610986200000|2021-01-18 16:10:00|4836.01|4836.01|4844.79|4844.79|4844.79|4844.79|4836.01|4836.01|0
1610986500000|2021-01-18 16:15:00|4844.73|4844.73|4844.14|4844.14|4847.57|4847.57|4844.01|4844.01|0
1610986800000|2021-01-18 16:20:00|4844.83|4844.83|4844.39|4844.39|4844.92|4844.92|4841.19|4841.19|0
1610987100000|2021-01-18 16:25:00|4844.72|4844.72|4843.21|4843.21|4845.56|4845.56|4841.88|4841.88|0
1611044100000|2021-01-19 08:15:00|4884.34|4884.34|4878.87|4878.87|4894.07|4894.07|4874.91|4874.91|0
1611044400000|2021-01-19 08:20:00|4878.18|4878.18|4877.87|4877.87|4882|4882|4876.68|4876.68|0
1611044700000|2021-01-19 08:25:00|4877.18|4877.18|4873.78|4873.78|4877.18|4877.18|4871.07|4871.07|0
1611045000000|2021-01-19 08:30:00|4874.27|4874.27|4864.04|4864.04|4877.53|4877.53|4861.71|4861.71|0
1611045300000|2021-01-19 08:35:00|4863.5|4863.5|4855.16|4855.16|4863.5|4863.5|4854.47|4854.47|0
1611045600000|2021-01-19 08:40:00|4853.78|4853.78|4861.66|4861.66|4861.82|4861.82|4852.97|4852.97|0
1611045900000|2021-01-19 08:45:00|4860.33|4860.33|4862.39|4862.39|4862.72|4862.72|4857.22|4857.22|0
1611046200000|2021-01-19 08:50:00|4862.27|4862.27|4861.27|4861.27|4863.31|4863.31|4861|4861|0
1611046500000|2021-01-19 08:55:00|4861.61|4861.61|4860.43|4860.43|4861.68|4861.68|4857.24|4857.24|0
1611046800000|2021-01-19 09:00:00|4860.76|4860.76|4864.97|4864.97|4864.97|4864.97|4860.76|4860.76|0
1611047100000|2021-01-19 09:05:00|4864.29|4864.29|4862.69|4862.69|4865.87|4865.87|4862.69|4862.69|0
1611047400000|2021-01-19 09:10:00|4862.61|4862.61|4867.71|4867.71|4869.28|4869.28|4861.55|4861.55|0
1611047700000|2021-01-19 09:15:00|4867.49|4867.49|4866.85|4866.85|4868.21|4868.21|4865.46|4865.46|0
1611048000000|2021-01-19 09:20:00|4867.54|4867.54|4868.79|4868.79|4869.25|4869.25|4867.54|4867.54|0
1611048300000|2021-01-19 09:25:00|4868.68|4868.68|4865.79|4865.79|4868.68|4868.68|4865.79|4865.79|0
1611048600000|2021-01-19 09:30:00|4865.87|4865.87|4860.85|4860.85|4867.11|4867.11|4860.85|4860.85|0
1611048900000|2021-01-19 09:35:00|4860.69|4860.69|4862.32|4862.32|4862.4|4862.4|4859.91|4859.91|0
1611049200000|2021-01-19 09:40:00|4861|4861|4859.25|4859.25|4861|4861|4857.74|4857.74|0
1611049500000|2021-01-19 09:45:00|4859.38|4859.38|4861.49|4861.49|4861.49|4861.49|4859.38|4859.38|0
1611049800000|2021-01-19 09:50:00|4862.31|4862.31|4864.25|4864.25|4865.35|4865.35|4861.23|4861.23|0
1611050100000|2021-01-19 09:55:00|4864.37|4864.37|4861.89|4861.89|4865.64|4865.64|4861.89|4861.89|0
1611050400000|2021-01-19 10:00:00|4862.57|4862.57|4862.28|4862.28|4863.2|4863.2|4860.33|4860.33|0
1611050700000|2021-01-19 10:05:00|4861.93|4861.93|4863.1|4863.1|4864.35|4864.35|4861.19|4861.19|0
1611051000000|2021-01-19 10:10:00|4863.5|4863.5|4868.4|4868.4|4871.73|4871.73|4863.5|4863.5|0
1611051300000|2021-01-19 10:15:00|4868.8|4868.8|4866.84|4866.84|4869.49|4869.49|4866.72|4866.72|0
1611051600000|2021-01-19 10:20:00|4867.24|4867.24|4865.69|4865.69|4867.24|4867.24|4865.29|4865.29|0
1611051900000|2021-01-19 10:25:00|4865.77|4865.77|4863.11|4863.11|4865.93|4865.93|4862.8|4862.8|0
1611052200000|2021-01-19 10:30:00|4863.25|4863.25|4862.83|4862.83|4864.54|4864.54|4862.21|4862.21|0
1611052500000|2021-01-19 10:35:00|4862.06|4862.06|4862|4862|4862.29|4862.29|4861.64|4861.64|0
1611052800000|2021-01-19 10:40:00|4861.32|4861.32|4862.9|4862.9|4862.9|4862.9|4861.32|4861.32|0
1611053100000|2021-01-19 10:45:00|4862.21|4862.21|4862.64|4862.64|4863.54|4863.54|4861.73|4861.73|0
1611053400000|2021-01-19 10:50:00|4862.75|4862.75|4864.2|4864.2|4864.2|4864.2|4860.29|4860.29|0
1611053700000|2021-01-19 10:55:00|4864.61|4864.61|4865.25|4865.25|4866.29|4866.29|4862.78|4862.78|0
1611054000000|2021-01-19 11:00:00|4865.93|4865.93|4870.37|4870.37|4870.37|4870.37|4865.93|4865.93|0
1611054300000|2021-01-19 11:05:00|4870.77|4870.77|4876.29|4876.29|4876.46|4876.46|4870.75|4870.75|0
1611054600000|2021-01-19 11:10:00|4876.98|4876.98|4877.15|4877.15|4878.69|4878.69|4876.56|4876.56|0
1611054900000|2021-01-19 11:15:00|4876.46|4876.46|4876.83|4876.83|4876.83|4876.83|4875.76|4875.76|0
1611055200000|2021-01-19 11:20:00|4877.24|4877.24|4878.93|4878.93|4879.16|4879.16|4876.91|4876.91|0
1611055500000|2021-01-19 11:25:00|4878.24|4878.24|4881.28|4881.28|4881.28|4881.28|4877.78|4877.78|0
1611055800000|2021-01-19 11:30:00|4878.53|4878.53|4878.9|4878.9|4881.44|4881.44|4878.53|4878.53|0
1611056100000|2021-01-19 11:35:00|4878.78|4878.78|4880.87|4880.87|4880.87|4880.87|4878.42|4878.42|0
1611056400000|2021-01-19 11:40:00|4880.74|4880.74|4877.18|4877.18|4881.22|4881.22|4876.95|4876.95|0
1611056700000|2021-01-19 11:45:00|4877.05|4877.05|4878.1|4878.1|4878.1|4878.1|4876.72|4876.72|0
1611057000000|2021-01-19 11:50:00|4878.33|4878.33|4879.85|4879.85|4879.93|4879.93|4878.29|4878.29|0
1611057300000|2021-01-19 11:55:00|4879.98|4879.98|4878.79|4878.79|4879.98|4879.98|4878.79|4878.79|0
1611057600000|2021-01-19 12:00:00|4878.38|4878.38|4875.64|4875.64|4878.38|4878.38|4874.96|4874.96|0
1611057900000|2021-01-19 12:05:00|4875.53|4875.53|4875.99|4875.99|4875.99|4875.99|4874.96|4874.96|0
1611058200000|2021-01-19 12:10:00|4875.83|4875.83|4872.24|4872.24|4875.83|4875.83|4872.24|4872.24|0
1611058500000|2021-01-19 12:15:00|4872.35|4872.35|4873.19|4873.19|4874.05|4874.05|4872.35|4872.35|0
1611058800000|2021-01-19 12:20:00|4873.45|4873.45|4876.09|4876.09|4877.46|4877.46|4873.45|4873.45|0
1611059100000|2021-01-19 12:25:00|4876.77|4876.77|4873.44|4873.44|4877.87|4877.87|4873.44|4873.44|0
1611059400000|2021-01-19 12:30:00|4873.31|4873.31|4871.72|4871.72|4873.61|4873.61|4870.53|4870.53|0
1611059700000|2021-01-19 12:35:00|4872.41|4872.41|4871.12|4871.12|4872.41|4872.41|4869.65|4869.65|0
1611060000000|2021-01-19 12:40:00|4871.26|4871.26|4865.19|4865.19|4871.26|4871.26|4864.56|4864.56|0
1611060300000|2021-01-19 12:45:00|4865.36|4865.36|4869.16|4869.16|4869.73|4869.73|4865.24|4865.24|0
1611060600000|2021-01-19 12:50:00|4870.53|4870.53|4872.33|4872.33|4872.33|4872.33|4870.53|4870.53|0
1611060900000|2021-01-19 12:55:00|4872.16|4872.16|4874.62|4874.62|4875.59|4875.59|4872.03|4872.03|0
1611061200000|2021-01-19 13:00:00|4874.56|4874.56|4872.68|4872.68|4874.56|4874.56|4872.54|4872.54|0
1611061500000|2021-01-19 13:05:00|4871.99|4871.99|4872.28|4872.28|4872.28|4872.28|4871.53|4871.53|0
1611061800000|2021-01-19 13:10:00|4872.41|4872.41|4874.91|4874.91|4874.91|4874.91|4871.31|4871.31|0
1611062100000|2021-01-19 13:15:00|4875.14|4875.14|4871.99|4871.99|4875.14|4875.14|4871.99|4871.99|0
1611062400000|2021-01-19 13:20:00|4872.83|4872.83|4877.04|4877.04|4877.59|4877.59|4872.83|4872.83|0
1611062700000|2021-01-19 13:25:00|4877.28|4877.28|4879.08|4879.08|4879.73|4879.73|4877.28|4877.28|0
1611063000000|2021-01-19 13:30:00|4879.24|4879.24|4879.24|4879.24|4880.09|4880.09|4877.78|4877.78|0
1611063300000|2021-01-19 13:35:00|4879.16|4879.16|4881.04|4881.04|4882.45|4882.45|4878.33|4878.33|0
1611063600000|2021-01-19 13:40:00|4880.36|4880.36|4879.96|4879.96|4881.12|4881.12|4879.96|4879.96|0
1611063900000|2021-01-19 13:45:00|4879.27|4879.27|4880.3|4880.3|4880.3|4880.3|4878.9|4878.9|0
1611064200000|2021-01-19 13:50:00|4880.38|4880.38|4880.61|4880.61|4881|4881|4880.18|4880.18|0
1611064500000|2021-01-19 13:55:00|4880.38|4880.38|4878.33|4878.33|4880.38|4880.38|4878.33|4878.33|0
1611064800000|2021-01-19 14:00:00|4878.41|4878.41|4880.17|4880.17|4880.54|4880.54|4878.41|4878.41|0
1611065100000|2021-01-19 14:05:00|4880.28|4880.28|4880.4|4880.4|4880.63|4880.63|4879.58|4879.58|0
1611065400000|2021-01-19 14:10:00|4879.72|4879.72|4890.52|4890.52|4891.21|4891.21|4879.72|4879.72|0
1611065700000|2021-01-19 14:15:00|4890.44|4890.44|4884.18|4884.18|4890.78|4890.78|4884.07|4884.07|0
1611066000000|2021-01-19 14:20:00|4884.1|4884.1|4880.66|4880.66|4884.9|4884.9|4880.66|4880.66|0
1611066300000|2021-01-19 14:25:00|4880.41|4880.41|4880.33|4880.33|4880.68|4880.68|4879.05|4879.05|0
1611066600000|2021-01-19 14:30:00|4879.64|4879.64|4870.63|4870.63|4880.3|4880.3|4870.63|4870.63|0
1611066900000|2021-01-19 14:35:00|4870.5|4870.5|4869.42|4869.42|4870.5|4870.5|4865.82|4865.82|0
1611067200000|2021-01-19 14:40:00|4868.73|4868.73|4870.25|4870.25|4875.37|4875.37|4868.73|4868.73|0
1611067500000|2021-01-19 14:45:00|4870.48|4870.48|4869.77|4869.77|4872.08|4872.08|4868.59|4868.59|0
1611067800000|2021-01-19 14:50:00|4870.35|4870.35|4870.76|4870.76|4872.93|4872.93|4868.57|4868.57|0
1611068100000|2021-01-19 14:55:00|4870.63|4870.63|4875.62|4875.62|4875.75|4875.75|4870.28|4870.28|0
1611068400000|2021-01-19 15:00:00|4875.75|4875.75|4870.75|4870.75|4875.87|4875.87|4869.88|4869.88|0
1611068700000|2021-01-19 15:05:00|4870.06|4870.06|4869.77|4869.77|4870.23|4870.23|4863.45|4863.45|0
1611069000000|2021-01-19 15:10:00|4869.86|4869.86|4876.56|4876.56|4876.7|4876.7|4869.86|4869.86|0
1611069300000|2021-01-19 15:15:00|4875.88|4875.88|4879.37|4879.37|4882.39|4882.39|4875.88|4875.88|0
1611069600000|2021-01-19 15:20:00|4880.75|4880.75|4880.33|4880.33|4882.21|4882.21|4878.24|4878.24|0
1611069900000|2021-01-19 15:25:00|4881.01|4881.01|4883.83|4883.83|4883.83|4883.83|4877.81|4877.81|0
1611070200000|2021-01-19 15:30:00|4883.94|4883.94|4880.7|4880.7|4883.94|4883.94|4879.79|4879.79|0
1611070500000|2021-01-19 15:35:00|4880.59|4880.59|4871.19|4871.19|4880.59|4880.59|4870.05|4870.05|0
1611070800000|2021-01-19 15:40:00|4870.11|4870.11|4871.24|4871.24|4871.24|4871.24|4867.38|4867.38|0
1611071100000|2021-01-19 15:45:00|4871.16|4871.16|4874.27|4874.27|4875.14|4875.14|4871.07|4871.07|0
1611071400000|2021-01-19 15:50:00|4874.38|4874.38|4874.62|4874.62|4875.07|4875.07|4873.08|4873.08|0
1611071700000|2021-01-19 15:55:00|4873.93|4873.93|4876.97|4876.97|4877.2|4877.2|4872.33|4872.33|0
1611072000000|2021-01-19 16:00:00|4876.28|4876.28|4876.83|4876.83|4877.4|4877.4|4874.34|4874.34|0
1611072300000|2021-01-19 16:05:00|4876.71|4876.71|4872.92|4872.92|4877.86|4877.86|4872|4872|0
1611072600000|2021-01-19 16:10:00|4873.05|4873.05|4869.74|4869.74|4874.94|4874.94|4869.38|4869.38|0
1611072900000|2021-01-19 16:15:00|4869.58|4869.58|4874.06|4874.06|4874.98|4874.98|4868.87|4868.87|0
1611073200000|2021-01-19 16:20:00|4874.29|4874.29|4875.79|4875.79|4875.99|4875.99|4871.08|4871.08|0
1611073500000|2021-01-19 16:25:00|4877.16|4877.16|4879.52|4879.52|4881.07|4881.07|4875.92|4875.92|0
1611130500000|2021-01-20 08:15:00|4826.77|4826.77|4813.46|4813.46|4826.77|4826.77|4812.48|4812.48|0
1611130800000|2021-01-20 08:20:00|4814.15|4814.15|4815.32|4815.32|4816.01|4816.01|4811.74|4811.74|0
1611131100000|2021-01-20 08:25:00|4815.66|4815.66|4807.48|4807.48|4818.04|4818.04|4804.42|4804.42|0
1611131400000|2021-01-20 08:30:00|4808.17|4808.17|4819.67|4819.67|4820.89|4820.89|4808.17|4808.17|0
1611131700000|2021-01-20 08:35:00|4821.04|4821.04|4824|4824|4824|4824|4819.34|4819.34|0
1611132000000|2021-01-20 08:40:00|4824.21|4824.21|4833.88|4833.88|4833.88|4833.88|4821.39|4821.39|0
1611132300000|2021-01-20 08:45:00|4833.19|4833.19|4832.62|4832.62|4834.29|4834.29|4829.45|4829.45|0
1611132600000|2021-01-20 08:50:00|4830.56|4830.56|4824.51|4824.51|4832.09|4832.09|4822.67|4822.67|0
1611132900000|2021-01-20 08:55:00|4824.37|4824.37|4830.67|4830.67|4830.67|4830.67|4824.21|4824.21|0
1611133200000|2021-01-20 09:00:00|4832.05|4832.05|4825.92|4825.92|4835.42|4835.42|4825.92|4825.92|0
1611133500000|2021-01-20 09:05:00|4826.19|4826.19|4818.72|4818.72|4827.43|4827.43|4818.42|4818.42|0
1611133800000|2021-01-20 09:10:00|4817.34|4817.34|4819.24|4819.24|4822.65|4822.65|4817.34|4817.34|0
1611134100000|2021-01-20 09:15:00|4819.38|4819.38|4817.35|4817.35|4820.22|4820.22|4814.15|4814.15|0
1611134400000|2021-01-20 09:20:00|4817.59|4817.59|4819.05|4819.05|4819.23|4819.23|4816.52|4816.52|0
1611134700000|2021-01-20 09:25:00|4818.71|4818.71|4822.2|4822.2|4822.43|4822.43|4814.97|4814.97|0
1611135000000|2021-01-20 09:30:00|4822.08|4822.08|4818.74|4818.74|4822.08|4822.08|4817.61|4817.61|0
1611135300000|2021-01-20 09:35:00|4817.37|4817.37|4816.01|4816.01|4817.37|4817.37|4812.48|4812.48|0
1611135600000|2021-01-20 09:40:00|4816.15|4816.15|4821.26|4821.26|4821.42|4821.42|4816.15|4816.15|0
1611135900000|2021-01-20 09:45:00|4821.13|4821.13|4820.11|4820.11|4823.76|4823.76|4819.98|4819.98|0
1611136200000|2021-01-20 09:50:00|4819.98|4819.98|4823.47|4823.47|4823.47|4823.47|4819.98|4819.98|0
1611136500000|2021-01-20 09:55:00|4823.94|4823.94|4826.24|4826.24|4826.93|4826.93|4823.94|4823.94|0
1611136800000|2021-01-20 10:00:00|4826.1|4826.1|4828.7|4828.7|4828.84|4828.84|4825.42|4825.42|0
1611137100000|2021-01-20 10:05:00|4828.57|4828.57|4827.6|4827.6|4829.49|4829.49|4827.16|4827.16|0
1611137400000|2021-01-20 10:10:00|4827.86|4827.86|4833.41|4833.41|4833.76|4833.76|4827.86|4827.86|0
1611137700000|2021-01-20 10:15:00|4832.73|4832.73|4834.27|4834.27|4835.48|4835.48|4832.73|4832.73|0
1611138000000|2021-01-20 10:20:00|4834.03|4834.03|4825.99|4825.99|4834.03|4834.03|4825.99|4825.99|0
1611138300000|2021-01-20 10:25:00|4826.12|4826.12|4823.87|4823.87|4826.12|4826.12|4823.18|4823.18|0
1611138600000|2021-01-20 10:30:00|4824|4824|4820.91|4820.91|4825.06|4825.06|4820.57|4820.57|0
1611138900000|2021-01-20 10:35:00|4821.05|4821.05|4822.87|4822.87|4822.87|4822.87|4820.2|4820.2|0
1611139200000|2021-01-20 10:40:00|4822.19|4822.19|4820.88|4820.88|4823.79|4823.79|4820.16|4820.16|0
1611139500000|2021-01-20 10:45:00|4820.72|4820.72|4816.67|4816.67|4820.77|4820.77|4816.67|4816.67|0
1611139800000|2021-01-20 10:50:00|4816.8|4816.8|4813.06|4813.06|4816.93|4816.93|4812.71|4812.71|0
1611140100000|2021-01-20 10:55:00|4813.14|4813.14|4812.41|4812.41|4813.61|4813.61|4810.58|4810.58|0
1611140400000|2021-01-20 11:00:00|4812.68|4812.68|4814.06|4814.06|4814.06|4814.06|4811.86|4811.86|0
1611140700000|2021-01-20 11:05:00|4814.14|4814.14|4818.95|4818.95|4819.35|4819.35|4814.14|4814.14|0
1611141000000|2021-01-20 11:10:00|4818.78|4818.78|4821.05|4821.05|4821.05|4821.05|4816.52|4816.52|0
1611141300000|2021-01-20 11:15:00|4820.93|4820.93|4822.04|4822.04|4822.04|4822.04|4818.86|4818.86|0
1611141600000|2021-01-20 11:20:00|4821.69|4821.69|4820.31|4820.31|4822.38|4822.38|4820.15|4820.15|0
1611141900000|2021-01-20 11:25:00|4819.86|4819.86|4820.42|4820.42|4820.97|4820.97|4818.17|4818.17|0
1611142200000|2021-01-20 11:30:00|4820.15|4820.15|4817.19|4817.19|4820.17|4820.17|4815.91|4815.91|0
1611142500000|2021-01-20 11:35:00|4816.51|4816.51|4815.49|4815.49|4816.64|4816.64|4813.98|4813.98|0
1611142800000|2021-01-20 11:40:00|4815.36|4815.36|4815.03|4815.03|4815.8|4815.8|4814.84|4814.84|0
1611143100000|2021-01-20 11:45:00|4814.8|4814.8|4811.44|4811.44|4814.8|4814.8|4811.01|4811.01|0
1611143400000|2021-01-20 11:50:00|4812.42|4812.42|4812.08|4812.08|4813.11|4813.11|4811.95|4811.95|0
1611143700000|2021-01-20 11:55:00|4813.45|4813.45|4813.16|4813.16|4814.51|4814.51|4813.16|4813.16|0
1611144000000|2021-01-20 12:00:00|4813.85|4813.85|4815.15|4815.15|4815.7|4815.7|4813.85|4813.85|0
1611144300000|2021-01-20 12:05:00|4814.92|4814.92|4815.71|4815.71|4816.01|4816.01|4813.54|4813.54|0
1611144600000|2021-01-20 12:10:00|4815.94|4815.94|4811.02|4811.02|4816.62|4816.62|4811.02|4811.02|0
1611144900000|2021-01-20 12:15:00|4810.69|4810.69|4810.64|4810.64|4811.48|4811.48|4810.42|4810.42|0
1611145200000|2021-01-20 12:20:00|4810.72|4810.72|4813.84|4813.84|4814.53|4814.53|4810.72|4810.72|0
1611145500000|2021-01-20 12:25:00|4813.92|4813.92|4814.47|4814.47|4815.98|4815.98|4813.26|4813.26|0
1611145800000|2021-01-20 12:30:00|4814.39|4814.39|4815.92|4815.92|4817.26|4817.26|4814.39|4814.39|0
1611146100000|2021-01-20 12:35:00|4815.69|4815.69|4817.29|4817.29|4817.29|4817.29|4814.62|4814.62|0
1611146400000|2021-01-20 12:40:00|4817.38|4817.38|4811.94|4811.94|4818.06|4818.06|4811.94|4811.94|0
1611146700000|2021-01-20 12:45:00|4813.31|4813.31|4812.6|4812.6|4815.14|4815.14|4812.38|4812.38|0
1611147000000|2021-01-20 12:50:00|4812.48|4812.48|4817.08|4817.08|4817.08|4817.08|4812.27|4812.27|0
1611147300000|2021-01-20 12:55:00|4817.19|4817.19|4816.98|4816.98|4818.45|4818.45|4816.64|4816.64|0
1611147600000|2021-01-20 13:00:00|4817.12|4817.12|4816.39|4816.39|4817.43|4817.43|4815.97|4815.97|0
1611147900000|2021-01-20 13:05:00|4816.28|4816.28|4816|4816|4816.8|4816.8|4814.77|4814.77|0
1611148200000|2021-01-20 13:10:00|4815.88|4815.88|4819.14|4819.14|4819.22|4819.22|4814.55|4814.55|0
1611148500000|2021-01-20 13:15:00|4818.45|4818.45|4820.08|4820.08|4820.3|4820.3|4817.87|4817.87|0
1611148800000|2021-01-20 13:20:00|4820.31|4820.31|4827.81|4827.81|4827.81|4827.81|4818.88|4818.88|0
1611149100000|2021-01-20 13:25:00|4827.12|4827.12|4825.29|4825.29|4828.67|4828.67|4825.29|4825.29|0
1611149400000|2021-01-20 13:30:00|4825.43|4825.43|4829.85|4829.85|4831.72|4831.72|4825.43|4825.43|0
1611149700000|2021-01-20 13:35:00|4828.76|4828.76|4832.79|4832.79|4832.79|4832.79|4826.36|4826.36|0
1611150000000|2021-01-20 13:40:00|4833.13|4833.13|4832.94|4832.94|4833.82|4833.82|4832.89|4832.89|0
1611150300000|2021-01-20 13:45:00|4833.07|4833.07|4834.84|4834.84|4835.66|4835.66|4832.97|4832.97|0
1611150600000|2021-01-20 13:50:00|4834.57|4834.57|4839.74|4839.74|4840.9|4840.9|4834.57|4834.57|0
1611150900000|2021-01-20 13:55:00|4839.34|4839.34|4840.11|4840.11|4840.11|4840.11|4835.61|4835.61|0
1611151200000|2021-01-20 14:00:00|4840.22|4840.22|4841.39|4841.39|4842.54|4842.54|4839.93|4839.93|0
1611151500000|2021-01-20 14:05:00|4841.48|4841.48|4841.11|4841.11|4842.2|4842.2|4840.04|4840.04|0
1611151800000|2021-01-20 14:10:00|4841.24|4841.24|4848.29|4848.29|4849.09|4849.09|4841.24|4841.24|0
1611152100000|2021-01-20 14:15:00|4846.91|4846.91|4843.19|4843.19|4848.73|4848.73|4842.79|4842.79|0
1611152400000|2021-01-20 14:20:00|4842.5|4842.5|4839.8|4839.8|4843.32|4843.32|4839.11|4839.11|0
1611152700000|2021-01-20 14:25:00|4839.53|4839.53|4845.51|4845.51|4848.01|4848.01|4838.28|4838.28|0
1611153000000|2021-01-20 14:30:00|4845.27|4845.27|4835.85|4835.85|4845.27|4845.27|4835.85|4835.85|0
1611153300000|2021-01-20 14:35:00|4835.68|4835.68|4832.13|4832.13|4836.37|4836.37|4828.11|4828.11|0
1611153600000|2021-01-20 14:40:00|4832.05|4832.05|4833.37|4833.37|4834.14|4834.14|4830.27|4830.27|0
1611153900000|2021-01-20 14:45:00|4833.54|4833.54|4842.17|4842.17|4842.81|4842.81|4833.54|4833.54|0
1611154200000|2021-01-20 14:50:00|4842.06|4842.06|4837.74|4837.74|4842.06|4842.06|4836.48|4836.48|0
1611154500000|2021-01-20 14:55:00|4837.47|4837.47|4843.71|4843.71|4843.71|4843.71|4833.28|4833.28|0
1611154800000|2021-01-20 15:00:00|4844.24|4844.24|4854.04|4854.04|4854.36|4854.36|4844.24|4844.24|0
1611155100000|2021-01-20 15:05:00|4853.92|4853.92|4847.12|4847.12|4857.31|4857.31|4847.12|4847.12|0
1611155400000|2021-01-20 15:10:00|4845.74|4845.74|4844.22|4844.22|4848.57|4848.57|4844.22|4844.22|0
1611155700000|2021-01-20 15:15:00|4844.09|4844.09|4845.33|4845.33|4849.34|4849.34|4842.3|4842.3|0
1611156000000|2021-01-20 15:20:00|4846.04|4846.04|4846.91|4846.91|4849.24|4849.24|4843.8|4843.8|0
1611156300000|2021-01-20 15:25:00|4847.03|4847.03|4846.15|4846.15|4848.29|4848.29|4846.15|4846.15|0
1611156600000|2021-01-20 15:30:00|4846.26|4846.26|4853.04|4853.04|4853.04|4853.04|4845.31|4845.31|0
1611156900000|2021-01-20 15:35:00|4852.9|4852.9|4857.73|4857.73|4857.95|4857.95|4852.9|4852.9|0
1611157200000|2021-01-20 15:40:00|4857.6|4857.6|4855.57|4855.57|4858.38|4858.38|4855.57|4855.57|0
1611157500000|2021-01-20 15:45:00|4855.66|4855.66|4860.36|4860.36|4861.65|4861.65|4855.46|4855.46|0
1611157800000|2021-01-20 15:50:00|4860.63|4860.63|4859.34|4859.34|4863.42|4863.42|4859.34|4859.34|0
1611158100000|2021-01-20 15:55:00|4858.66|4858.66|4860.61|4860.61|4860.97|4860.97|4857.99|4857.99|0
1611158400000|2021-01-20 16:00:00|4860.48|4860.48|4862.73|4862.73|4864.82|4864.82|4860.21|4860.21|0
1611158700000|2021-01-20 16:05:00|4862.46|4862.46|4861.64|4861.64|4863.77|4863.77|4861.64|4861.64|0
1611159000000|2021-01-20 16:10:00|4861.56|4861.56|4865.13|4865.13|4865.13|4865.13|4861.39|4861.39|0
1611159300000|2021-01-20 16:15:00|4865.3|4865.3|4865.96|4865.96|4867.55|4867.55|4863.27|4863.27|0
1611159600000|2021-01-20 16:20:00|4866.04|4866.04|4864.96|4864.96|4867.13|4867.13|4863.43|4863.43|0
1611159900000|2021-01-20 16:25:00|4864.79|4864.79|4867.39|4867.39|4867.66|4867.66|4860.36|4860.36|0
1611216900000|2021-01-21 08:15:00|4884.45|4884.45|4886.46|4886.46|4892.99|4892.99|4881.06|4881.06|0
1611217200000|2021-01-21 08:20:00|4884.6|4884.6|4887.24|4887.24|4887.78|4887.78|4883.99|4883.99|0
1611217500000|2021-01-21 08:25:00|4887.93|4887.93|4881.5|4881.5|4887.93|4887.93|4881.5|4881.5|0
1611217800000|2021-01-21 08:30:00|4881.2|4881.2|4883.79|4883.79|4885.35|4885.35|4881.12|4881.12|0
1611218100000|2021-01-21 08:35:00|4884.03|4884.03|4879.48|4879.48|4886.09|4886.09|4879.19|4879.19|0
1611218400000|2021-01-21 08:40:00|4879.25|4879.25|4881.11|4881.11|4881.11|4881.11|4875.78|4875.78|0
1611218700000|2021-01-21 08:45:00|4880.42|4880.42|4882.31|4882.31|4884.15|4884.15|4880.42|4880.42|0
1611219000000|2021-01-21 08:50:00|4883.68|4883.68|4878.97|4878.97|4885.18|4885.18|4877.59|4877.59|0
1611219300000|2021-01-21 08:55:00|4879.08|4879.08|4870.82|4870.82|4879.08|4879.08|4870.82|4870.82|0
1611219600000|2021-01-21 09:00:00|4870.98|4870.98|4875|4875|4877.78|4877.78|4870.98|4870.98|0
1611219900000|2021-01-21 09:05:00|4874.31|4874.31|4865.69|4865.69|4874.31|4874.31|4862.54|4862.54|0
1611220200000|2021-01-21 09:10:00|4864.31|4864.31|4862.67|4862.67|4864.31|4864.31|4861.85|4861.85|0
1611220500000|2021-01-21 09:15:00|4862.54|4862.54|4859.97|4859.97|4862.9|4862.9|4859.96|4859.96|0
1611220800000|2021-01-21 09:20:00|4860.65|4860.65|4865.91|4865.91|4869.32|4869.32|4860.65|4860.65|0
1611221100000|2021-01-21 09:25:00|4865.22|4865.22|4872.27|4872.27|4872.54|4872.54|4863.84|4863.84|0
1611221400000|2021-01-21 09:30:00|4872.96|4872.96|4870.5|4870.5|4875.99|4875.99|4870.5|4870.5|0
1611221700000|2021-01-21 09:35:00|4870.27|4870.27|4871.91|4871.91|4872.5|4872.5|4869.36|4869.36|0
1611222000000|2021-01-21 09:40:00|4871.79|4871.79|4871.09|4871.09|4872.99|4872.99|4870.14|4870.14|0
1611222300000|2021-01-21 09:45:00|4870.96|4870.96|4867.67|4867.67|4871.12|4871.12|4867.67|4867.67|0
1611222600000|2021-01-21 09:50:00|4867.84|4867.84|4863.81|4863.81|4868.22|4868.22|4863.81|4863.81|0
1611222900000|2021-01-21 09:55:00|4864.08|4864.08|4861.71|4861.71|4864.08|4864.08|4860.98|4860.98|0
1611223200000|2021-01-21 10:00:00|4861.93|4861.93|4862.54|4862.54|4862.75|4862.75|4859.61|4859.61|0
1611223500000|2021-01-21 10:05:00|4862.28|4862.28|4864.75|4864.75|4864.75|4864.75|4862.14|4862.14|0
1611223800000|2021-01-21 10:10:00|4865.44|4865.44|4864.02|4864.02|4866.25|4866.25|4863.53|4863.53|0
1611224100000|2021-01-21 10:15:00|4864.18|4864.18|4866.49|4866.49|4867.8|4867.8|4861.95|4861.95|0
1611224400000|2021-01-21 10:20:00|4866.84|4866.84|4871.86|4871.86|4871.86|4871.86|4866.4|4866.4|0
1611224700000|2021-01-21 10:25:00|4871.63|4871.63|4873.77|4873.77|4873.91|4873.91|4871.45|4871.45|0
1611225000000|2021-01-21 10:30:00|4873.08|4873.08|4873.81|4873.81|4873.81|4873.81|4870.7|4870.7|0
1611225300000|2021-01-21 10:35:00|4874.05|4874.05|4875.62|4875.62|4876.98|4876.98|4874.05|4874.05|0
1611225600000|2021-01-21 10:40:00|4875.78|4875.78|4876.19|4876.19|4879.22|4879.22|4875.1|4875.1|0
1611225900000|2021-01-21 10:45:00|4875.94|4875.94|4876.32|4876.32|4877.43|4877.43|4875.77|4875.77|0
1611226200000|2021-01-21 10:50:00|4877.7|4877.7|4870.78|4870.78|4877.7|4877.7|4870.78|4870.78|0
1611226500000|2021-01-21 10:55:00|4870.32|4870.32|4865.01|4865.01|4870.72|4870.72|4865.01|4865.01|0
1611226800000|2021-01-21 11:00:00|4864.33|4864.33|4858.28|4858.28|4864.39|4864.39|4858.28|4858.28|0
1611227100000|2021-01-21 11:05:00|4858.01|4858.01|4855.9|4855.9|4858.01|4858.01|4854.41|4854.41|0
1611227400000|2021-01-21 11:10:00|4856.03|4856.03|4857.19|4857.19|4857.19|4857.19|4855.74|4855.74|0
1611227700000|2021-01-21 11:15:00|4857.33|4857.33|4856.65|4856.65|4857.79|4857.79|4855.1|4855.1|0
1611228000000|2021-01-21 11:20:00|4855.96|4855.96|4860.37|4860.37|4860.64|4860.64|4855.83|4855.83|0
1611228300000|2021-01-21 11:25:00|4860.25|4860.25|4857.17|4857.17|4860.9|4860.9|4857.04|4857.04|0
1611228600000|2021-01-21 11:30:00|4857.04|4857.04|4857.84|4857.84|4858.16|4858.16|4857.04|4857.04|0
1611228900000|2021-01-21 11:35:00|4858.08|4858.08|4856.6|4856.6|4858.19|4858.19|4855.42|4855.42|0
1611229200000|2021-01-21 11:40:00|4856.26|4856.26|4855.65|4855.65|4856.37|4856.37|4854.96|4854.96|0
1611229500000|2021-01-21 11:45:00|4854.96|4854.96|4861.09|4861.09|4861.09|4861.09|4854.51|4854.51|0
1611229800000|2021-01-21 11:50:00|4861.78|4861.78|4857.86|4857.86|4861.91|4861.91|4857.55|4857.55|0
1611230100000|2021-01-21 11:55:00|4857.99|4857.99|4854.65|4854.65|4857.99|4857.99|4853.71|4853.71|0
1611230400000|2021-01-21 12:00:00|4855.33|4855.33|4853.86|4853.86|4856.53|4856.53|4852.48|4852.48|0
1611230700000|2021-01-21 12:05:00|4854.09|4854.09|4856.2|4856.2|4856.6|4856.6|4854.09|4854.09|0
1611231000000|2021-01-21 12:10:00|4855.86|4855.86|4851.38|4851.38|4855.86|4855.86|4851.38|4851.38|0
1611231300000|2021-01-21 12:15:00|4851.3|4851.3|4851.43|4851.43|4851.66|4851.66|4849.92|4849.92|0
1611231600000|2021-01-21 12:20:00|4851.67|4851.67|4850.88|4850.88|4853.17|4853.17|4850.88|4850.88|0
1611231900000|2021-01-21 12:25:00|4851.11|4851.11|4854.01|4854.01|4854.01|4854.01|4851.11|4851.11|0
1611232200000|2021-01-21 12:30:00|4854.7|4854.7|4854.45|4854.45|4854.89|4854.89|4854.45|4854.45|0
1611232500000|2021-01-21 12:35:00|4854.68|4854.68|4851.67|4851.67|4855.11|4855.11|4851.55|4851.55|0
1611232800000|2021-01-21 12:40:00|4851.53|4851.53|4853.64|4853.64|4854.46|4854.46|4851.13|4851.13|0
1611233100000|2021-01-21 12:45:00|4853.41|4853.41|4852.07|4852.07|4854.33|4854.33|4852.07|4852.07|0
1611233400000|2021-01-21 12:50:00|4851.84|4851.84|4851.69|4851.69|4851.96|4851.96|4850.47|4850.47|0
1611233700000|2021-01-21 12:55:00|4851.12|4851.12|4853.42|4853.42|4853.42|4853.42|4849.31|4849.31|0
1611234000000|2021-01-21 13:00:00|4853.76|4853.76|4855.74|4855.74|4856.56|4856.56|4853.76|4853.76|0
1611234300000|2021-01-21 13:05:00|4855.58|4855.58|4850.95|4850.95|4855.58|4855.58|4850.95|4850.95|0
1611234600000|2021-01-21 13:10:00|4850.55|4850.55|4842.1|4842.1|4850.55|4850.55|4842.1|4842.1|0
1611234900000|2021-01-21 13:15:00|4841.87|4841.87|4837.12|4837.12|4841.87|4841.87|4835.35|4835.35|0
1611235200000|2021-01-21 13:20:00|4835.75|4835.75|4833.87|4833.87|4837.47|4837.47|4833.37|4833.37|0
1611235500000|2021-01-21 13:25:00|4833.5|4833.5|4832.17|4832.17|4833.5|4833.5|4831.65|4831.65|0
1611235800000|2021-01-21 13:30:00|4832.33|4832.33|4827.4|4827.4|4833.16|4833.16|4827.4|4827.4|0
1611236100000|2021-01-21 13:35:00|4827.64|4827.64|4825.14|4825.14|4828.22|4828.22|4824.24|4824.24|0
1611236400000|2021-01-21 13:40:00|4825.28|4825.28|4825.81|4825.81|4827.28|4827.28|4825.28|4825.28|0
1611236700000|2021-01-21 13:45:00|4825.12|4825.12|4828.12|4828.12|4830.07|4830.07|4824.44|4824.44|0
1611237000000|2021-01-21 13:50:00|4828.24|4828.24|4823.71|4823.71|4829.22|4829.22|4823.03|4823.03|0
1611237300000|2021-01-21 13:55:00|4823.85|4823.85|4825.76|4825.76|4826.35|4826.35|4823.75|4823.75|0
1611237600000|2021-01-21 14:00:00|4825.07|4825.07|4826.09|4826.09|4826.24|4826.24|4823.45|4823.45|0
1611237900000|2021-01-21 14:05:00|4825.83|4825.83|4826.43|4826.43|4828.88|4828.88|4824.89|4824.89|0
1611238200000|2021-01-21 14:10:00|4826.6|4826.6|4827.97|4827.97|4829.79|4829.79|4825.64|4825.64|0
1611238500000|2021-01-21 14:15:00|4827.72|4827.72|4829.44|4829.44|4829.44|4829.44|4827.46|4827.46|0
1611238800000|2021-01-21 14:20:00|4829.34|4829.34|4827.27|4827.27|4832.28|4832.28|4827.27|4827.27|0
1611239100000|2021-01-21 14:25:00|4827|4827|4833.18|4833.18|4833.35|4833.35|4827|4827|0
1611239400000|2021-01-21 14:30:00|4832.95|4832.95|4833.57|4833.57|4834.92|4834.92|4830.17|4830.17|0
1611239700000|2021-01-21 14:35:00|4833.74|4833.74|4827.33|4827.33|4833.74|4833.74|4827.27|4827.27|0
1611240000000|2021-01-21 14:40:00|4825.27|4825.27|4828.75|4828.75|4828.75|4828.75|4823.61|4823.61|0
1611240300000|2021-01-21 14:45:00|4829.67|4829.67|4830.18|4830.18|4831.44|4831.44|4828.76|4828.76|0
1611240600000|2021-01-21 14:50:00|4830.3|4830.3|4826.43|4826.43|4831.15|4831.15|4825.37|4825.37|0
1611240900000|2021-01-21 14:55:00|4826.3|4826.3|4827.63|4827.63|4829.08|4829.08|4824.49|4824.49|0
1611241200000|2021-01-21 15:00:00|4826.94|4826.94|4822.34|4822.34|4828.01|4828.01|4822.22|4822.22|0
1611241500000|2021-01-21 15:05:00|4823.03|4823.03|4820.48|4820.48|4823.03|4823.03|4819.42|4819.42|0
1611241800000|2021-01-21 15:10:00|4820.07|4820.07|4822.03|4822.03|4822.03|4822.03|4818.92|4818.92|0
1611242100000|2021-01-21 15:15:00|4822.72|4822.72|4827.08|4827.08|4829.29|4829.29|4822.72|4822.72|0
1611242400000|2021-01-21 15:20:00|4826.84|4826.84|4821.7|4821.7|4826.84|4826.84|4821.58|4821.58|0
1611242700000|2021-01-21 15:25:00|4821.78|4821.78|4827.26|4827.26|4827.26|4827.26|4819.67|4819.67|0
1611243000000|2021-01-21 15:30:00|4827.35|4827.35|4825.86|4825.86|4829.86|4829.86|4822.68|4822.68|0
1611243300000|2021-01-21 15:35:00|4825.97|4825.97|4824.85|4824.85|4827.17|4827.17|4824.16|4824.16|0
1611243600000|2021-01-21 15:40:00|4825.54|4825.54|4824.49|4824.49|4825.65|4825.65|4822.75|4822.75|0
1611243900000|2021-01-21 15:45:00|4824.36|4824.36|4823.56|4823.56|4824.96|4824.96|4822.97|4822.97|0
1611244200000|2021-01-21 15:50:00|4823.45|4823.45|4822.91|4822.91|4824.51|4824.51|4821.58|4821.58|0
1611244500000|2021-01-21 15:55:00|4822.89|4822.89|4827.65|4827.65|4827.74|4827.74|4822.65|4822.65|0
1611244800000|2021-01-21 16:00:00|4827.49|4827.49|4826.46|4826.46|4827.49|4827.49|4825.08|4825.08|0
1611245100000|2021-01-21 16:05:00|4827.15|4827.15|4830.08|4830.08|4830.77|4830.77|4823.95|4823.95|0
1611245400000|2021-01-21 16:10:00|4830.77|4830.77|4833.39|4833.39|4833.39|4833.39|4826.55|4826.55|0
1611245700000|2021-01-21 16:15:00|4833.51|4833.51|4835.94|4835.94|4835.94|4835.94|4831.41|4831.41|0
1611246000000|2021-01-21 16:20:00|4836.21|4836.21|4836.38|4836.38|4843.89|4843.89|4836.21|4836.21|0
1611246300000|2021-01-21 16:25:00|4835.01|4835.01|4841.09|4841.09|4842.85|4842.85|4835.01|4835.01|0
1611303300000|2021-01-22 08:15:00|4848.24|4848.24|4842.46|4842.46|4851.73|4851.73|4842.46|4842.46|0
1611303600000|2021-01-22 08:20:00|4841.89|4841.89|4837.15|4837.15|4841.89|4841.89|4835.06|4835.06|0
1611303900000|2021-01-22 08:25:00|4836.46|4836.46|4847.52|4847.52|4847.52|4847.52|4835.78|4835.78|0
1611304200000|2021-01-22 08:30:00|4846.83|4846.83|4855.34|4855.34|4857.06|4857.06|4845.68|4845.68|0
1611304500000|2021-01-22 08:35:00|4854.66|4854.66|4854.18|4854.18|4856.59|4856.59|4853.33|4853.33|0
1611304800000|2021-01-22 08:40:00|4853.49|4853.49|4854.54|4854.54|4854.54|4854.54|4852.02|4852.02|0
1611305100000|2021-01-22 08:45:00|4854.66|4854.66|4860.77|4860.77|4864.21|4864.21|4854.66|4854.66|0
1611305400000|2021-01-22 08:50:00|4861.46|4861.46|4858.8|4858.8|4862.89|4862.89|4858.8|4858.8|0
1611305700000|2021-01-22 08:55:00|4859.49|4859.49|4866.5|4866.5|4866.5|4866.5|4859.49|4859.49|0
1611306000000|2021-01-22 09:00:00|4867.19|4867.19|4869.88|4869.88|4874.24|4874.24|4866.4|4866.4|0
1611306300000|2021-01-22 09:05:00|4870.35|4870.35|4868.09|4868.09|4870.41|4870.41|4867.42|4867.42|0
1611306600000|2021-01-22 09:10:00|4868.22|4868.22|4871.3|4871.3|4871.3|4871.3|4866.11|4866.11|0
1611306900000|2021-01-22 09:15:00|4871.07|4871.07|4870.92|4870.92|4872.61|4872.61|4870.15|4870.15|0
1611307200000|2021-01-22 09:20:00|4871.32|4871.32|4871.48|4871.48|4871.48|4871.48|4868.17|4868.17|0
1611307500000|2021-01-22 09:25:00|4868.93|4868.93|4861.2|4861.2|4869.61|4869.61|4861.2|4861.2|0
1611307800000|2021-01-22 09:30:00|4861.08|4861.08|4856.92|4856.92|4862.41|4862.41|4855.28|4855.28|0
1611308100000|2021-01-22 09:35:00|4856.81|4856.81|4857.61|4857.61|4857.95|4857.95|4855.79|4855.79|0
1611308400000|2021-01-22 09:40:00|4857.84|4857.84|4853.82|4853.82|4858.19|4858.19|4853.82|4853.82|0
1611308700000|2021-01-22 09:45:00|4853.42|4853.42|4859.17|4859.17|4860.44|4860.44|4850.58|4850.58|0
1611309000000|2021-01-22 09:50:00|4858.9|4858.9|4861.18|4861.18|4861.18|4861.18|4858.31|4858.31|0
1611309300000|2021-01-22 09:55:00|4861.87|4861.87|4866.36|4866.36|4866.84|4866.84|4861.87|4861.87|0
1611309600000|2021-01-22 10:00:00|4865.67|4865.67|4870.35|4870.35|4870.35|4870.35|4865.67|4865.67|0
1611309900000|2021-01-22 10:05:00|4870.8|4870.8|4870.46|4870.46|4871.22|4871.22|4869.77|4869.77|0
1611310200000|2021-01-22 10:10:00|4870.37|4870.37|4862.74|4862.74|4871.51|4871.51|4862.74|4862.74|0
1611310500000|2021-01-22 10:15:00|4863.43|4863.43|4854.85|4854.85|4863.43|4863.43|4854.46|4854.46|0
1611310800000|2021-01-22 10:20:00|4857.09|4857.09|4862.29|4862.29|4862.42|4862.42|4857.09|4857.09|0
1611311100000|2021-01-22 10:25:00|4861.6|4861.6|4862.87|4862.87|4863.56|4863.56|4860.57|4860.57|0
1611311400000|2021-01-22 10:30:00|4862.64|4862.64|4865.75|4865.75|4867.13|4867.13|4862.64|4862.64|0
1611311700000|2021-01-22 10:35:00|4864.38|4864.38|4864.86|4864.86|4865.98|4865.98|4864.38|4864.38|0
1611312000000|2021-01-22 10:40:00|4864.94|4864.94|4861.82|4861.82|4867.67|4867.67|4861.71|4861.71|0
1611312300000|2021-01-22 10:45:00|4861.13|4861.13|4860.57|4860.57|4861.13|4861.13|4855.55|4855.55|0
1611312600000|2021-01-22 10:50:00|4859.88|4859.88|4859.37|4859.37|4859.88|4859.88|4856.59|4856.59|0
1611312900000|2021-01-22 10:55:00|4859.6|4859.6|4864.2|4864.2|4864.28|4864.28|4859.6|4859.6|0
1611313200000|2021-01-22 11:00:00|4863.93|4863.93|4864.43|4864.43|4865.46|4865.46|4863.49|4863.49|0
1611313500000|2021-01-22 11:05:00|4864.77|4864.77|4861.66|4861.66|4865.49|4865.49|4861.54|4861.54|0
1611313800000|2021-01-22 11:10:00|4861.09|4861.09|4854.32|4854.32|4862.12|4862.12|4853.75|4853.75|0
1611314100000|2021-01-22 11:15:00|4853.86|4853.86|4849.08|4849.08|4853.86|4853.86|4848.49|4848.49|0
1611314400000|2021-01-22 11:20:00|4849.21|4849.21|4846.02|4846.02|4849.21|4849.21|4846.02|4846.02|0
1611314700000|2021-01-22 11:25:00|4845.45|4845.45|4847.61|4847.61|4847.61|4847.61|4842.73|4842.73|0
1611315000000|2021-01-22 11:30:00|4847.39|4847.39|4851.07|4851.07|4851.75|4851.75|4847.16|4847.16|0
1611315300000|2021-01-22 11:35:00|4850.84|4850.84|4852.47|4852.47|4854.88|4854.88|4850.84|4850.84|0
1611315600000|2021-01-22 11:40:00|4852.01|4852.01|4846.62|4846.62|4852.35|4852.35|4846.41|4846.41|0
1611315900000|2021-01-22 11:45:00|4847.63|4847.63|4845.17|4845.17|4847.63|4847.63|4845.17|4845.17|0
1611316200000|2021-01-22 11:50:00|4843.79|4843.79|4849|4849|4849|4849|4842.42|4842.42|0
1611316500000|2021-01-22 11:55:00|4848.31|4848.31|4844.59|4844.59|4848.31|4848.31|4844.59|4844.59|0
1611316800000|2021-01-22 12:00:00|4844.7|4844.7|4846.47|4846.47|4846.47|4846.47|4843.28|4843.28|0
1611317100000|2021-01-22 12:05:00|4846.59|4846.59|4848.09|4848.09|4850.45|4850.45|4846.59|4846.59|0
1611317400000|2021-01-22 12:10:00|4847.4|4847.4|4847.68|4847.68|4849.25|4849.25|4847.16|4847.16|0
1611317700000|2021-01-22 12:15:00|4847.79|4847.79|4846.72|4846.72|4847.79|4847.79|4846.59|4846.59|0
1611318000000|2021-01-22 12:20:00|4846.64|4846.64|4845.53|4845.53|4847.6|4847.6|4844.4|4844.4|0
1611318300000|2021-01-22 12:25:00|4844.84|4844.84|4843.61|4843.61|4845.3|4845.3|4843.29|4843.29|0
1611318600000|2021-01-22 12:30:00|4843.84|4843.84|4843.79|4843.79|4844.83|4844.83|4842.77|4842.77|0
1611318900000|2021-01-22 12:35:00|4843.45|4843.45|4843.36|4843.36|4845.42|4845.42|4843.22|4843.22|0
1611319200000|2021-01-22 12:40:00|4842.67|4842.67|4845.28|4845.28|4845.4|4845.4|4840.75|4840.75|0
1611319500000|2021-01-22 12:45:00|4845.14|4845.14|4852.21|4852.21|4852.21|4852.21|4845.14|4845.14|0
1611319800000|2021-01-22 12:50:00|4852.44|4852.44|4853.66|4853.66|4854.04|4854.04|4851.56|4851.56|0
1611320100000|2021-01-22 12:55:00|4853.53|4853.53|4852.13|4852.13|4853.9|4853.9|4852.13|4852.13|0
1611320400000|2021-01-22 13:00:00|4853.05|4853.05|4857.53|4857.53|4857.53|4857.53|4853.05|4853.05|0
1611320700000|2021-01-22 13:05:00|4858.21|4858.21|4859.39|4859.39|4861.47|4861.47|4858.21|4858.21|0
1611321000000|2021-01-22 13:10:00|4858.7|4858.7|4859.27|4859.27|4859.72|4859.72|4858.26|4858.26|0
1611321300000|2021-01-22 13:15:00|4859.11|4859.11|4860.99|4860.99|4860.99|4860.99|4857.35|4857.35|0
1611321600000|2021-01-22 13:20:00|4860.31|4860.31|4863.51|4863.51|4865.63|4865.63|4860.31|4860.31|0
1611321900000|2021-01-22 13:25:00|4862.82|4862.82|4858.09|4858.09|4862.82|4862.82|4858.09|4858.09|0
1611322200000|2021-01-22 13:30:00|4857.4|4857.4|4861.76|4861.76|4861.76|4861.76|4857.4|4857.4|0
1611322500000|2021-01-22 13:35:00|4862.03|4862.03|4862.05|4862.05|4863.4|4863.4|4861.48|4861.48|0
1611322800000|2021-01-22 13:40:00|4861.82|4861.82|4865.05|4865.05|4865.73|4865.73|4860.9|4860.9|0
1611323100000|2021-01-22 13:45:00|4864.96|4864.96|4865.87|4865.87|4866.23|4866.23|4864.39|4864.39|0
1611323400000|2021-01-22 13:50:00|4866.72|4866.72|4868.86|4868.86|4871.34|4871.34|4866.72|4866.72|0
1611323700000|2021-01-22 13:55:00|4869.03|4869.03|4869.95|4869.95|4871.67|4871.67|4865.64|4865.64|0
1611324000000|2021-01-22 14:00:00|4869.55|4869.55|4866.4|4866.4|4869.55|4869.55|4865.13|4865.13|0
1611324300000|2021-01-22 14:05:00|4866.51|4866.51|4861.77|4861.77|4866.51|4866.51|4861.77|4861.77|0
1611324600000|2021-01-22 14:10:00|4861.88|4861.88|4865|4865|4865|4865|4861.88|4861.88|0
1611324900000|2021-01-22 14:15:00|4865.69|4865.69|4866.86|4866.86|4868.96|4868.96|4865.57|4865.57|0
1611325200000|2021-01-22 14:20:00|4865.91|4865.91|4865.09|4865.09|4865.91|4865.91|4863.54|4863.54|0
1611325500000|2021-01-22 14:25:00|4865.03|4865.03|4865.43|4865.43|4867.14|4867.14|4864.9|4864.9|0
1611325800000|2021-01-22 14:30:00|4866.12|4866.12|4850.89|4850.89|4866.12|4866.12|4850.14|4850.14|0
1611326100000|2021-01-22 14:35:00|4849.51|4849.51|4851.23|4851.23|4853.11|4853.11|4849.51|4849.51|0
1611326400000|2021-01-22 14:40:00|4851.47|4851.47|4861.87|4861.87|4861.87|4861.87|4851.47|4851.47|0
1611326700000|2021-01-22 14:45:00|4862.62|4862.62|4862.07|4862.07|4865.02|4865.02|4861.25|4861.25|0
1611327000000|2021-01-22 14:50:00|4862.34|4862.34|4854.45|4854.45|4863.57|4863.57|4853.54|4853.54|0
1611327300000|2021-01-22 14:55:00|4854.58|4854.58|4852.45|4852.45|4855.99|4855.99|4852.13|4852.13|0
1611327600000|2021-01-22 15:00:00|4852.79|4852.79|4852.45|4852.45|4857.55|4857.55|4852.45|4852.45|0
1611327900000|2021-01-22 15:05:00|4852.34|4852.34|4845.36|4845.36|4853.03|4853.03|4845.36|4845.36|0
1611328200000|2021-01-22 15:10:00|4845.45|4845.45|4846.27|4846.27|4847.93|4847.93|4844.69|4844.69|0
1611328500000|2021-01-22 15:15:00|4846.67|4846.67|4845.13|4845.13|4847.47|4847.47|4841.7|4841.7|0
1611328800000|2021-01-22 15:20:00|4844.86|4844.86|4844.61|4844.61|4846.12|4846.12|4843.83|4843.83|0
1611329100000|2021-01-22 15:25:00|4845.3|4845.3|4853.75|4853.75|4853.75|4853.75|4845.3|4845.3|0
1611329400000|2021-01-22 15:30:00|4852.37|4852.37|4858.11|4858.11|4858.11|4858.11|4851|4851|0
1611329700000|2021-01-22 15:35:00|4858.28|4858.28|4853.51|4853.51|4858.97|4858.97|4853.33|4853.33|0
1611330000000|2021-01-22 15:40:00|4854.19|4854.19|4849.41|4849.41|4855.03|4855.03|4846.63|4846.63|0
1611330300000|2021-01-22 15:45:00|4849.35|4849.35|4848.71|4848.71|4852.23|4852.23|4846.18|4846.18|0
1611330600000|2021-01-22 15:50:00|4848.84|4848.84|4852.31|4852.31|4853.42|4853.42|4848.84|4848.84|0
1611330900000|2021-01-22 15:55:00|4852.09|4852.09|4854.55|4854.55|4854.69|4854.69|4851.61|4851.61|0
1611331200000|2021-01-22 16:00:00|4854.61|4854.61|4854.55|4854.55|4858.33|4858.33|4851.81|4851.81|0
1611331500000|2021-01-22 16:05:00|4854.71|4854.71|4854.5|4854.5|4857.04|4857.04|4854.4|4854.4|0
1611331800000|2021-01-22 16:10:00|4854.38|4854.38|4850.53|4850.53|4854.83|4854.83|4849.51|4849.51|0
1611332100000|2021-01-22 16:15:00|4849.95|4849.95|4853.96|4853.96|4854.64|4854.64|4849.95|4849.95|0
1611332400000|2021-01-22 16:20:00|4854.04|4854.04|4853.85|4853.85|4857.21|4857.21|4853.83|4853.83|0
1611332700000|2021-01-22 16:25:00|4853.93|4853.93|4851.85|4851.85|4855.67|4855.67|4850.68|4850.68|0
1611562500000|2021-01-25 08:15:00|4873.32|4873.32|4866.26|4866.26|4873.32|4873.32|4862.16|4862.16|0
1611562800000|2021-01-25 08:20:00|4865.04|4865.04|4869.59|4869.59|4869.59|4869.59|4864.32|4864.32|0
1611563100000|2021-01-25 08:25:00|4870.12|4870.12|4875.82|4875.82|4875.82|4875.82|4866.35|4866.35|0
1611563400000|2021-01-25 08:30:00|4876.17|4876.17|4889.59|4889.59|4894.44|4894.44|4876.17|4876.17|0
1611563700000|2021-01-25 08:35:00|4887.52|4887.52|4883|4883|4887.81|4887.81|4882.45|4882.45|0
1611564000000|2021-01-25 08:40:00|4883.68|4883.68|4883.85|4883.85|4884.03|4884.03|4880.38|4880.38|0
1611564300000|2021-01-25 08:45:00|4884.39|4884.39|4882.7|4882.7|4885.93|4885.93|4881.88|4881.88|0
1611564600000|2021-01-25 08:50:00|4883.02|4883.02|4880.53|4880.53|4886.36|4886.36|4879.15|4879.15|0
1611564900000|2021-01-25 08:55:00|4879.58|4879.58|4878.9|4878.9|4880.27|4880.27|4878.5|4878.5|0
1611565200000|2021-01-25 09:00:00|4879.59|4879.59|4878|4878|4879.64|4879.64|4877.31|4877.31|0
1611565500000|2021-01-25 09:05:00|4878.23|4878.23|4882.82|4882.82|4882.97|4882.97|4876.53|4876.53|0
1611565800000|2021-01-25 09:10:00|4883.05|4883.05|4882.4|4882.4|4883.15|4883.15|4880.42|4880.42|0
1611566100000|2021-01-25 09:15:00|4882.87|4882.87|4884.64|4884.64|4887.45|4887.45|4882.87|4882.87|0
1611566400000|2021-01-25 09:20:00|4884.69|4884.69|4881.13|4881.13|4885.91|4885.91|4879.53|4879.53|0
1611566700000|2021-01-25 09:25:00|4880.89|4880.89|4879.32|4879.32|4881.52|4881.52|4877.31|4877.31|0
1611567000000|2021-01-25 09:30:00|4879.09|4879.09|4883.55|4883.55|4884.4|4884.4|4878.82|4878.82|0
1611567300000|2021-01-25 09:35:00|4882.86|4882.86|4884.67|4884.67|4886.05|4886.05|4882.69|4882.69|0
1611567600000|2021-01-25 09:40:00|4884.92|4884.92|4882.13|4882.13|4884.97|4884.97|4880.75|4880.75|0
1611567900000|2021-01-25 09:45:00|4882.81|4882.81|4881.51|4881.51|4883.79|4883.79|4880.13|4880.13|0
1611568200000|2021-01-25 09:50:00|4880.82|4880.82|4885.38|4885.38|4885.73|4885.73|4880.82|4880.82|0
1611568500000|2021-01-25 09:55:00|4886.76|4886.76|4888.33|4888.33|4890.08|4890.08|4886.15|4886.15|0
1611568800000|2021-01-25 10:00:00|4888.47|4888.47|4887.66|4887.66|4888.94|4888.94|4887.66|4887.66|0
1611569100000|2021-01-25 10:05:00|4888.34|4888.34|4888.15|4888.15|4889.37|4889.37|4887.47|4887.47|0
1611569400000|2021-01-25 10:10:00|4888.84|4888.84|4889.4|4889.4|4890.11|4890.11|4888.84|4888.84|0
1611569700000|2021-01-25 10:15:00|4889.31|4889.31|4886.46|4886.46|4889.31|4889.31|4885.05|4885.05|0
1611570000000|2021-01-25 10:20:00|4886.23|4886.23|4885.83|4885.83|4887.17|4887.17|4885.6|4885.6|0
1611570300000|2021-01-25 10:25:00|4886.52|4886.52|4889.36|4889.36|4889.49|4889.49|4885.83|4885.83|0
1611570600000|2021-01-25 10:30:00|4890.12|4890.12|4892.82|4892.82|4893.88|4893.88|4888.29|4888.29|0
1611570900000|2021-01-25 10:35:00|4892.7|4892.7|4895.1|4895.1|4895.18|4895.18|4892.44|4892.44|0
1611571200000|2021-01-25 10:40:00|4895.18|4895.18|4890.5|4890.5|4896.84|4896.84|4890.5|4890.5|0
1611571500000|2021-01-25 10:45:00|4890.39|4890.39|4894.44|4894.44|4894.44|4894.44|4889.98|4889.98|0
1611571800000|2021-01-25 10:50:00|4894.31|4894.31|4896.08|4896.08|4896.08|4896.08|4892.82|4892.82|0
1611572100000|2021-01-25 10:55:00|4896.3|4896.3|4890.25|4890.25|4896.3|4896.3|4890.25|4890.25|0
1611572400000|2021-01-25 11:00:00|4889.56|4889.56|4890.73|4890.73|4890.8|4890.8|4887.37|4887.37|0
1611572700000|2021-01-25 11:05:00|4892.11|4892.11|4893.13|4893.13|4896|4896|4891.74|4891.74|0
1611573000000|2021-01-25 11:10:00|4893.36|4893.36|4887.23|4887.23|4894.62|4894.62|4887.23|4887.23|0
1611573300000|2021-01-25 11:15:00|4887.12|4887.12|4886.35|4886.35|4887.12|4887.12|4884.68|4884.68|0
1611573600000|2021-01-25 11:20:00|4888.16|4888.16|4888.47|4888.47|4890.01|4890.01|4887.55|4887.55|0
1611573900000|2021-01-25 11:25:00|4888.39|4888.39|4888.18|4888.18|4888.91|4888.91|4888.18|4888.18|0
1611574200000|2021-01-25 11:30:00|4886.81|4886.81|4888|4888|4888.14|4888.14|4885.97|4885.97|0
1611574500000|2021-01-25 11:35:00|4888.12|4888.12|4888.39|4888.39|4888.39|4888.39|4886.29|4886.29|0
1611574800000|2021-01-25 11:40:00|4888.14|4888.14|4888.09|4888.09|4888.5|4888.5|4887.27|4887.27|0
1611575100000|2021-01-25 11:45:00|4887.17|4887.17|4884.04|4884.04|4887.17|4887.17|4878.05|4878.05|0
1611575400000|2021-01-25 11:50:00|4884.31|4884.31|4888.96|4888.96|4888.96|4888.96|4884.31|4884.31|0
1611575700000|2021-01-25 11:55:00|4888.9|4888.9|4889.21|4889.21|4891.05|4891.05|4885.86|4885.86|0
1611576000000|2021-01-25 12:00:00|4889.37|4889.37|4889.53|4889.53|4891.6|4891.6|4887.33|4887.33|0
1611576300000|2021-01-25 12:05:00|4890.91|4890.91|4889.31|4889.31|4891.49|4891.49|4888.78|4888.78|0
1611576600000|2021-01-25 12:10:00|4888.63|4888.63|4896.38|4896.38|4897.54|4897.54|4888.09|4888.09|0
1611576900000|2021-01-25 12:15:00|4896.55|4896.55|4892.44|4892.44|4896.7|4896.7|4892.07|4892.07|0
1611577200000|2021-01-25 12:20:00|4892.52|4892.52|4891.72|4891.72|4894.83|4894.83|4891.03|4891.03|0
1611577500000|2021-01-25 12:25:00|4891.67|4891.67|4892.54|4892.54|4892.54|4892.54|4888.96|4888.96|0
1611577800000|2021-01-25 12:30:00|4892.36|4892.36|4891.2|4891.2|4892.36|4892.36|4890.61|4890.61|0
1611578100000|2021-01-25 12:35:00|4891.29|4891.29|4893.11|4893.11|4895.37|4895.37|4890.24|4890.24|0
1611578400000|2021-01-25 12:40:00|4893.24|4893.24|4891.14|4891.14|4896.16|4896.16|4891.14|4891.14|0
1611578700000|2021-01-25 12:45:00|4890.89|4890.89|4889.67|4889.67|4890.89|4890.89|4887.19|4887.19|0
1611579000000|2021-01-25 12:50:00|4888.46|4888.46|4880.86|4880.86|4888.46|4888.46|4880.54|4880.54|0
1611579300000|2021-01-25 12:55:00|4879.99|4879.99|4883.15|4883.15|4883.28|4883.28|4878.03|4878.03|0
1611579600000|2021-01-25 13:00:00|4882.35|4882.35|4884.53|4884.53|4885.82|4885.82|4881.97|4881.97|0
1611579900000|2021-01-25 13:05:00|4884.45|4884.45|4878.33|4878.33|4884.45|4884.45|4877.28|4877.28|0
1611580200000|2021-01-25 13:10:00|4878.24|4878.24|4877.94|4877.94|4878.48|4878.48|4874.91|4874.91|0
1611580500000|2021-01-25 13:15:00|4878.19|4878.19|4878.7|4878.7|4880.67|4880.67|4878.19|4878.19|0
1611580800000|2021-01-25 13:20:00|4878.95|4878.95|4877.31|4877.31|4879.5|4879.5|4871.63|4871.63|0
1611581100000|2021-01-25 13:25:00|4877.6|4877.6|4876.65|4876.65|4877.84|4877.84|4875.25|4875.25|0
1611581400000|2021-01-25 13:30:00|4876.54|4876.54|4869.23|4869.23|4876.54|4876.54|4868.31|4868.31|0
1611581700000|2021-01-25 13:35:00|4869.11|4869.11|4873.08|4873.08|4874.01|4874.01|4869.11|4869.11|0
1611582000000|2021-01-25 13:40:00|4873.02|4873.02|4872.39|4872.39|4873.02|4873.02|4868.74|4868.74|0
1611582300000|2021-01-25 13:45:00|4872.33|4872.33|4889.34|4889.34|4889.34|4889.34|4872.33|4872.33|0
1611582600000|2021-01-25 13:50:00|4889.74|4889.74|4896.39|4896.39|4896.39|4896.39|4889.74|4889.74|0
1611582900000|2021-01-25 13:55:00|4896.25|4896.25|4897.06|4897.06|4899.82|4899.82|4896.25|4896.25|0
1611583200000|2021-01-25 14:00:00|4897.17|4897.17|4898.56|4898.56|4898.7|4898.7|4895.73|4895.73|0
1611583500000|2021-01-25 14:05:00|4898.62|4898.62|4897.39|4897.39|4898.85|4898.85|4894.51|4894.51|0
1611583800000|2021-01-25 14:10:00|4897.56|4897.56|4896.71|4896.71|4898.44|4898.44|4895.7|4895.7|0
1611584100000|2021-01-25 14:15:00|4896.6|4896.6|4886.12|4886.12|4896.6|4896.6|4883.62|4883.62|0
1611584400000|2021-01-25 14:20:00|4885.86|4885.86|4879.02|4879.02|4885.86|4885.86|4878.65|4878.65|0
1611584700000|2021-01-25 14:25:00|4878.34|4878.34|4883.11|4883.11|4883.9|4883.9|4875.5|4875.5|0
1611585000000|2021-01-25 14:30:00|4882.94|4882.94|4889.04|4889.04|4890.34|4890.34|4879.58|4879.58|0
1611585300000|2021-01-25 14:35:00|4889.27|4889.27|4894.05|4894.05|4894.05|4894.05|4886.87|4886.87|0
1611585600000|2021-01-25 14:40:00|4894.19|4894.19|4888.7|4888.7|4894.35|4894.35|4888.09|4888.09|0
1611585900000|2021-01-25 14:45:00|4889.38|4889.38|4891.46|4891.46|4898.86|4898.86|4889.38|4889.38|0
1611586200000|2021-01-25 14:50:00|4890.95|4890.95|4893.19|4893.19|4896.15|4896.15|4890.93|4890.93|0
1611586500000|2021-01-25 14:55:00|4893.25|4893.25|4896.85|4896.85|4899.36|4899.36|4893.25|4893.25|0
1611586800000|2021-01-25 15:00:00|4897.54|4897.54|4911.13|4911.13|4913.57|4913.57|4896.85|4896.85|0
1611587100000|2021-01-25 15:05:00|4911.42|4911.42|4910.47|4910.47|4915.9|4915.9|4909.68|4909.68|0
1611587400000|2021-01-25 15:10:00|4911.16|4911.16|4912.21|4912.21|4915.76|4915.76|4910.15|4910.15|0
1611587700000|2021-01-25 15:15:00|4911.94|4911.94|4915.19|4915.19|4915.19|4915.19|4910.66|4910.66|0
1611588000000|2021-01-25 15:20:00|4916.57|4916.57|4914.8|4914.8|4916.57|4916.57|4913.71|4913.71|0
1611588300000|2021-01-25 15:25:00|4914.88|4914.88|4921.83|4921.83|4923.35|4923.35|4914.72|4914.72|0
1611588600000|2021-01-25 15:30:00|4921.7|4921.7|4927.96|4927.96|4928.03|4928.03|4921.01|4921.01|0
1611588900000|2021-01-25 15:35:00|4927.69|4927.69|4921.92|4921.92|4927.69|4927.69|4921.15|4921.15|0
1611589200000|2021-01-25 15:40:00|4921.69|4921.69|4927.67|4927.67|4927.79|4927.79|4921.69|4921.69|0
1611589500000|2021-01-25 15:45:00|4927.59|4927.59|4928.98|4928.98|4930|4930|4925.16|4925.16|0
1611589800000|2021-01-25 15:50:00|4928.75|4928.75|4925.79|4925.79|4929.92|4929.92|4925.21|4925.21|0
1611590100000|2021-01-25 15:55:00|4925.7|4925.7|4917.28|4917.28|4926.38|4926.38|4915.97|4915.97|0
1611590400000|2021-01-25 16:00:00|4916.59|4916.59|4913.52|4913.52|4917.05|4917.05|4910.63|4910.63|0
1611590700000|2021-01-25 16:05:00|4913.65|4913.65|4914.82|4914.82|4919.19|4919.19|4913.57|4913.57|0
1611591000000|2021-01-25 16:10:00|4914.99|4914.99|4920.34|4920.34|4925.75|4925.75|4914.79|4914.79|0
1611591300000|2021-01-25 16:15:00|4920.23|4920.23|4929.01|4929.01|4929.01|4929.01|4920.17|4920.17|0
1611591600000|2021-01-25 16:20:00|4929.14|4929.14|4934.12|4934.12|4934.12|4934.12|4926.11|4926.11|0
1611591900000|2021-01-25 16:25:00|4933.44|4933.44|4926.1|4926.1|4933.65|4933.65|4924.27|4924.27|0
1611648900000|2021-01-26 08:15:00|4957.22|4957.22|4967.83|4967.83|4967.83|4967.83|4957.22|4957.22|0
1611649200000|2021-01-26 08:20:00|4968.02|4968.02|4957.37|4957.37|4968.58|4968.58|4955.73|4955.73|0
1611649500000|2021-01-26 08:25:00|4956.97|4956.97|4958.7|4958.7|4959.63|4959.63|4948.42|4948.42|0
1611649800000|2021-01-26 08:30:00|4958.62|4958.62|4959.37|4959.37|4962.16|4962.16|4956.04|4956.04|0
1611650100000|2021-01-26 08:35:00|4959.5|4959.5|4956.88|4956.88|4959.91|4959.91|4955.82|4955.82|0
1611650400000|2021-01-26 08:40:00|4960.91|4960.91|4957.18|4957.18|4964.61|4964.61|4956.49|4956.49|0
1611650700000|2021-01-26 08:45:00|4957.42|4957.42|4963.95|4963.95|4964.19|4964.19|4957.42|4957.42|0
1611651000000|2021-01-26 08:50:00|4963.26|4963.26|4954.48|4954.48|4963.26|4963.26|4954.48|4954.48|0
1611651300000|2021-01-26 08:55:00|4954.61|4954.61|4951.94|4951.94|4955.99|4955.99|4951.94|4951.94|0
1611651600000|2021-01-26 09:00:00|4952.28|4952.28|4954.04|4954.04|4955.52|4955.52|4952.28|4952.28|0
1611651900000|2021-01-26 09:05:00|4954.72|4954.72|4957.19|4957.19|4958.09|4958.09|4954.34|4954.34|0
1611652200000|2021-01-26 09:10:00|4956.64|4956.64|4956.13|4956.13|4960.36|4960.36|4955.82|4955.82|0
1611652500000|2021-01-26 09:15:00|4956.46|4956.46|4959.14|4959.14|4961.29|4961.29|4956.46|4956.46|0
1611652800000|2021-01-26 09:20:00|4958.97|4958.97|4957.48|4957.48|4959.66|4959.66|4956.55|4956.55|0
1611653100000|2021-01-26 09:25:00|4956.79|4956.79|4953.94|4953.94|4956.79|4956.79|4953.94|4953.94|0
1611653400000|2021-01-26 09:30:00|4954.06|4954.06|4955.44|4955.44|4956|4956|4954.06|4954.06|0
1611653700000|2021-01-26 09:35:00|4955.36|4955.36|4955.33|4955.33|4957.32|4957.32|4954.43|4954.43|0
1611654000000|2021-01-26 09:40:00|4955.25|4955.25|4940.98|4940.98|4955.33|4955.33|4940.24|4940.24|0
1611654300000|2021-01-26 09:45:00|4940.85|4940.85|4937.98|4937.98|4940.85|4940.85|4937.45|4937.45|0
1611654600000|2021-01-26 09:50:00|4938.67|4938.67|4938.92|4938.92|4939.13|4939.13|4937.35|4937.35|0
1611654900000|2021-01-26 09:55:00|4938.76|4938.76|4939.53|4939.53|4940.53|4940.53|4937.74|4937.74|0
1611655200000|2021-01-26 10:00:00|4939.76|4939.76|4938.27|4938.27|4940.96|4940.96|4938.27|4938.27|0
1611655500000|2021-01-26 10:05:00|4938.96|4938.96|4939.23|4939.23|4940.88|4940.88|4938.54|4938.54|0
1611655800000|2021-01-26 10:10:00|4939.07|4939.07|4940.67|4940.67|4941.41|4941.41|4939.07|4939.07|0
1611656100000|2021-01-26 10:15:00|4940.27|4940.27|4943.14|4943.14|4943.14|4943.14|4938.08|4938.08|0
1611656400000|2021-01-26 10:20:00|4942.45|4942.45|4939.15|4939.15|4942.53|4942.53|4938.45|4938.45|0
1611656700000|2021-01-26 10:25:00|4938.46|4938.46|4939.2|4939.2|4941.35|4941.35|4938.38|4938.38|0
1611657000000|2021-01-26 10:30:00|4938.97|4938.97|4939.7|4939.7|4941.86|4941.86|4937.59|4937.59|0
1611657300000|2021-01-26 10:35:00|4940.39|4940.39|4934.65|4934.65|4940.39|4940.39|4934.65|4934.65|0
1611657600000|2021-01-26 10:40:00|4934.53|4934.53|4936.14|4936.14|4936.98|4936.98|4934.45|4934.45|0
1611657900000|2021-01-26 10:45:00|4936.22|4936.22|4933.89|4933.89|4936.22|4936.22|4930.96|4930.96|0
1611658200000|2021-01-26 10:50:00|4934.58|4934.58|4935.39|4935.39|4937.6|4937.6|4934.58|4934.58|0
1611658500000|2021-01-26 10:55:00|4934.71|4934.71|4932.51|4932.51|4934.71|4934.71|4931.86|4931.86|0
1611658800000|2021-01-26 11:00:00|4932.38|4932.38|4937.48|4937.48|4937.48|4937.48|4932.38|4932.38|0
1611659100000|2021-01-26 11:05:00|4937.34|4937.34|4942.08|4942.08|4942.77|4942.77|4937.26|4937.26|0
1611659400000|2021-01-26 11:10:00|4942.35|4942.35|4947.04|4947.04|4947.04|4947.04|4942.35|4942.35|0
1611659700000|2021-01-26 11:15:00|4949.1|4949.1|4948.32|4948.32|4951.99|4951.99|4948.3|4948.3|0
1611660000000|2021-01-26 11:20:00|4947.63|4947.63|4947.98|4947.98|4949.02|4949.02|4946.76|4946.76|0
1611660300000|2021-01-26 11:25:00|4948.12|4948.12|4948.6|4948.6|4949.45|4949.45|4947.91|4947.91|0
1611660600000|2021-01-26 11:30:00|4949.29|4949.29|4947.96|4947.96|4949.29|4949.29|4947.96|4947.96|0
1611660900000|2021-01-26 11:35:00|4947.69|4947.69|4949.59|4949.59|4950.41|4950.41|4946.05|4946.05|0
1611661200000|2021-01-26 11:40:00|4950.28|4950.28|4951.23|4951.23|4952.01|4952.01|4948.97|4948.97|0
1611661500000|2021-01-26 11:45:00|4951.65|4951.65|4954.43|4954.43|4954.43|4954.43|4949.5|4949.5|0
1611661800000|2021-01-26 11:50:00|4953.74|4953.74|4954.55|4954.55|4957.07|4957.07|4952.04|4952.04|0
1611662100000|2021-01-26 11:55:00|4954.82|4954.82|4950.21|4950.21|4955.45|4955.45|4949.24|4949.24|0
1611662400000|2021-01-26 12:00:00|4950.29|4950.29|4943.03|4943.03|4950.29|4950.29|4943.03|4943.03|0
1611662700000|2021-01-26 12:05:00|4943.72|4943.72|4942.08|4942.08|4947.31|4947.31|4941.73|4941.73|0
1611663000000|2021-01-26 12:10:00|4941.81|4941.81|4936.5|4936.5|4941.92|4941.92|4936.39|4936.39|0
1611663300000|2021-01-26 12:15:00|4936.1|4936.1|4937.37|4937.37|4938.66|4938.66|4936.1|4936.1|0
1611663600000|2021-01-26 12:20:00|4936.97|4936.97|4946.24|4946.24|4946.92|4946.92|4936.97|4936.97|0
1611663900000|2021-01-26 12:25:00|4946.37|4946.37|4949.78|4949.78|4950.47|4950.47|4946.24|4946.24|0
1611664200000|2021-01-26 12:30:00|4948.41|4948.41|4940.28|4940.28|4948.97|4948.97|4940.16|4940.16|0
1611664500000|2021-01-26 12:35:00|4940.4|4940.4|4936.97|4936.97|4941.96|4941.96|4936.97|4936.97|0
1611664800000|2021-01-26 12:40:00|4938.34|4938.34|4940.56|4940.56|4940.82|4940.82|4936.23|4936.23|0
1611665100000|2021-01-26 12:45:00|4940.72|4940.72|4940.18|4940.18|4941.38|4941.38|4939.54|4939.54|0
1611665400000|2021-01-26 12:50:00|4940.58|4940.58|4949.57|4949.57|4949.57|4949.57|4940.45|4940.45|0
1611665700000|2021-01-26 12:55:00|4950.25|4950.25|4948.45|4948.45|4950.49|4950.49|4948.19|4948.19|0
1611666000000|2021-01-26 13:00:00|4947.5|4947.5|4939.13|4939.13|4947.5|4947.5|4939.13|4939.13|0
1611666300000|2021-01-26 13:05:00|4938.97|4938.97|4945|4945|4945.94|4945.94|4938.97|4938.97|0
1611666600000|2021-01-26 13:10:00|4944.88|4944.88|4941.01|4941.01|4945.92|4945.92|4939.63|4939.63|0
1611666900000|2021-01-26 13:15:00|4941.69|4941.69|4934.52|4934.52|4941.69|4941.69|4934.35|4934.35|0
1611667200000|2021-01-26 13:20:00|4934.11|4934.11|4936.58|4936.58|4938.31|4938.31|4932.3|4932.3|0
1611667500000|2021-01-26 13:25:00|4937.27|4937.27|4932.88|4932.88|4937.27|4937.27|4930.94|4930.94|0
1611667800000|2021-01-26 13:30:00|4933.29|4933.29|4936.29|4936.29|4936.64|4936.64|4933.15|4933.15|0
1611668100000|2021-01-26 13:35:00|4936.46|4936.46|4935.39|4935.39|4938.65|4938.65|4934.3|4934.3|0
1611668400000|2021-01-26 13:40:00|4936.77|4936.77|4933.82|4933.82|4936.77|4936.77|4933.82|4933.82|0
1611668700000|2021-01-26 13:45:00|4934.04|4934.04|4932.58|4932.58|4934.04|4934.04|4931.37|4931.37|0
1611669000000|2021-01-26 13:50:00|4932.82|4932.82|4931.93|4931.93|4932.87|4932.87|4930.07|4930.07|0
1611669300000|2021-01-26 13:55:00|4931.24|4931.24|4927.98|4927.98|4931.47|4931.47|4926.76|4926.76|0
1611669600000|2021-01-26 14:00:00|4926.61|4926.61|4925.7|4925.7|4927.29|4927.29|4924.93|4924.93|0
1611669900000|2021-01-26 14:05:00|4923.64|4923.64|4923.51|4923.51|4924.64|4924.64|4922.57|4922.57|0
1611670200000|2021-01-26 14:10:00|4923.24|4923.24|4925.62|4925.62|4925.75|4925.75|4922.32|4922.32|0
1611670500000|2021-01-26 14:15:00|4925.39|4925.39|4927.36|4927.36|4929.07|4929.07|4924.92|4924.92|0
1611670800000|2021-01-26 14:20:00|4927.59|4927.59|4921.42|4921.42|4928.44|4928.44|4920.73|4920.73|0
1611671100000|2021-01-26 14:25:00|4921.29|4921.29|4914.07|4914.07|4921.29|4921.29|4914.07|4914.07|0
1611671400000|2021-01-26 14:30:00|4912.01|4912.01|4909.12|4909.12|4914.54|4914.54|4906.81|4906.81|0
1611671700000|2021-01-26 14:35:00|4908.99|4908.99|4910.16|4910.16|4911.7|4911.7|4903.71|4903.71|0
1611672000000|2021-01-26 14:40:00|4909.47|4909.47|4902.24|4902.24|4909.47|4909.47|4900.88|4900.88|0
1611672300000|2021-01-26 14:45:00|4902.93|4902.93|4899.54|4899.54|4902.93|4902.93|4897.68|4897.68|0
1611672600000|2021-01-26 14:50:00|4899.43|4899.43|4903.91|4903.91|4904.14|4904.14|4896.42|4896.42|0
1611672900000|2021-01-26 14:55:00|4903.79|4903.79|4903.35|4903.35|4909.11|4909.11|4903.34|4903.34|0
1611673200000|2021-01-26 15:00:00|4902.66|4902.66|4904.24|4904.24|4906.44|4906.44|4902.66|4902.66|0
1611673500000|2021-01-26 15:05:00|4903.96|4903.96|4903.96|4903.96|4905.67|4905.67|4900.14|4900.14|0
1611673800000|2021-01-26 15:10:00|4904.64|4904.64|4906.1|4906.1|4908.16|4908.16|4901.79|4901.79|0
1611674100000|2021-01-26 15:15:00|4906.18|4906.18|4906.68|4906.68|4906.87|4906.87|4903.99|4903.99|0
1611674400000|2021-01-26 15:20:00|4907.37|4907.37|4909.24|4909.24|4909.37|4909.37|4904.94|4904.94|0
1611674700000|2021-01-26 15:25:00|4908.55|4908.55|4914.8|4914.8|4915.32|4915.32|4908.55|4908.55|0
1611675000000|2021-01-26 15:30:00|4914.86|4914.86|4907.42|4907.42|4914.89|4914.89|4907.37|4907.37|0
1611675300000|2021-01-26 15:35:00|4907.37|4907.37|4905.99|4905.99|4907.37|4907.37|4902.93|4902.93|0
1611675600000|2021-01-26 15:40:00|4906.23|4906.23|4908.8|4908.8|4909.33|4909.33|4905.94|4905.94|0
1611675900000|2021-01-26 15:45:00|4908.93|4908.93|4906.44|4906.44|4912.05|4912.05|4906.44|4906.44|0
1611676200000|2021-01-26 15:50:00|4906.31|4906.31|4900.97|4900.97|4906.31|4906.31|4900.23|4900.23|0
1611676500000|2021-01-26 15:55:00|4900.28|4900.28|4896.76|4896.76|4900.28|4900.28|4892.12|4892.12|0
1611676800000|2021-01-26 16:00:00|4896.68|4896.68|4899.12|4899.12|4899.49|4899.49|4896.01|4896.01|0
1611677100000|2021-01-26 16:05:00|4899.06|4899.06|4898.45|4898.45|4899.89|4899.89|4897.81|4897.81|0
1611677400000|2021-01-26 16:10:00|4898.32|4898.32|4902.28|4902.28|4902.97|4902.97|4898.29|4898.29|0
1611677700000|2021-01-26 16:15:00|4902.34|4902.34|4906.47|4906.47|4906.92|4906.92|4902.34|4902.34|0
1611678000000|2021-01-26 16:20:00|4906.55|4906.55|4906.56|4906.56|4906.66|4906.66|4902.41|4902.41|0
1611678300000|2021-01-26 16:25:00|4906.62|4906.62|4909.54|4909.54|4912.5|4912.5|4906.34|4906.34|0
1611735300000|2021-01-27 08:15:00|4964.57|4964.57|4976.67|4976.67|4980.94|4980.94|4964.57|4964.57|0
1611735600000|2021-01-27 08:20:00|4975.8|4975.8|4982.3|4982.3|4982.8|4982.8|4970.97|4970.97|0
1611735900000|2021-01-27 08:25:00|4981.61|4981.61|4970.71|4970.71|4983.31|4983.31|4969.41|4969.41|0
1611736200000|2021-01-27 08:30:00|4970.94|4970.94|4958.89|4958.89|4973.67|4973.67|4958.3|4958.3|0
1611736500000|2021-01-27 08:35:00|4958.2|4958.2|4966.42|4966.42|4966.42|4966.42|4958.2|4958.2|0
1611736800000|2021-01-27 08:40:00|4965.06|4965.06|4963.29|4963.29|4966.15|4966.15|4962.07|4962.07|0
1611737100000|2021-01-27 08:45:00|4962.6|4962.6|4958.82|4958.82|4963.99|4963.99|4956.34|4956.34|0
1611737400000|2021-01-27 08:50:00|4959.5|4959.5|4945.1|4945.1|4959.5|4959.5|4945.1|4945.1|0
1611737700000|2021-01-27 08:55:00|4944.97|4944.97|4949.43|4949.43|4949.43|4949.43|4939.03|4939.03|0
1611738000000|2021-01-27 09:00:00|4949.89|4949.89|4948.31|4948.31|4954.34|4954.34|4946.53|4946.53|0
1611738300000|2021-01-27 09:05:00|4948.54|4948.54|4947.43|4947.43|4949.54|4949.54|4947.23|4947.23|0
1611738600000|2021-01-27 09:10:00|4947.6|4947.6|4956.78|4956.78|4956.78|4956.78|4947.6|4947.6|0
1611738900000|2021-01-27 09:15:00|4956.54|4956.54|4951.8|4951.8|4956.54|4956.54|4950.95|4950.95|0
1611739200000|2021-01-27 09:20:00|4952.03|4952.03|4966.6|4966.6|4967.29|4967.29|4951.57|4951.57|0
1611739500000|2021-01-27 09:25:00|4965.22|4965.22|4963.76|4963.76|4966.34|4966.34|4963.54|4963.54|0
1611739800000|2021-01-27 09:30:00|4963.84|4963.84|4966.65|4966.65|4966.82|4966.82|4960.43|4960.43|0
1611740100000|2021-01-27 09:35:00|4966.79|4966.79|4962.03|4962.03|4966.79|4966.79|4958.67|4958.67|0
1611740400000|2021-01-27 09:40:00|4961.69|4961.69|4960.89|4960.89|4961.69|4961.69|4958.54|4958.54|0
1611740700000|2021-01-27 09:45:00|4960.2|4960.2|4964.8|4964.8|4966.03|4966.03|4960.2|4960.2|0
1611741000000|2021-01-27 09:50:00|4964.12|4964.12|4963.36|4963.36|4966.11|4966.11|4962.6|4962.6|0
1611741300000|2021-01-27 09:55:00|4963.6|4963.6|4966.63|4966.63|4966.95|4966.95|4963.6|4963.6|0
1611741600000|2021-01-27 10:00:00|4965.94|4965.94|4956.84|4956.84|4966.04|4966.04|4956.84|4956.84|0
1611741900000|2021-01-27 10:05:00|4956.98|4956.98|4955.3|4955.3|4957.29|4957.29|4953.78|4953.78|0
1611742200000|2021-01-27 10:10:00|4955.38|4955.38|4958.2|4958.2|4958.2|4958.2|4955.07|4955.07|0
1611742500000|2021-01-27 10:15:00|4956.82|4956.82|4950.71|4950.71|4956.82|4956.82|4950.36|4950.36|0
1611742800000|2021-01-27 10:20:00|4950.03|4950.03|4954.3|4954.3|4954.7|4954.7|4950.03|4950.03|0
1611743100000|2021-01-27 10:25:00|4954.38|4954.38|4953.41|4953.41|4954.62|4954.62|4952|4952|0
1611743400000|2021-01-27 10:30:00|4953.28|4953.28|4949.26|4949.26|4954.86|4954.86|4948.94|4948.94|0
1611743700000|2021-01-27 10:35:00|4949.4|4949.4|4941.47|4941.47|4949.76|4949.76|4941.47|4941.47|0
1611744000000|2021-01-27 10:40:00|4941.33|4941.33|4936.69|4936.69|4941.33|4941.33|4934.9|4934.9|0
1611744300000|2021-01-27 10:45:00|4936.61|4936.61|4941|4941|4942.8|4942.8|4936.48|4936.48|0
1611744600000|2021-01-27 10:50:00|4941.24|4941.24|4945.97|4945.97|4946.51|4946.51|4939.83|4939.83|0
1611744900000|2021-01-27 10:55:00|4945.85|4945.85|4955.57|4955.57|4956.48|4956.48|4944.67|4944.67|0
1611745200000|2021-01-27 11:00:00|4956.25|4956.25|4943.95|4943.95|4956.25|4956.25|4943.72|4943.72|0
1611745500000|2021-01-27 11:05:00|4944.41|4944.41|4953.95|4953.95|4954.18|4954.18|4942.11|4942.11|0
1611745800000|2021-01-27 11:10:00|4954.29|4954.29|4950.21|4950.21|4954.64|4954.64|4947.46|4947.46|0
1611746100000|2021-01-27 11:15:00|4950.33|4950.33|4951.61|4951.61|4952.72|4952.72|4949.95|4949.95|0
1611746400000|2021-01-27 11:20:00|4951.15|4951.15|4957.24|4957.24|4958.28|4958.28|4951.15|4951.15|0
1611746700000|2021-01-27 11:25:00|4957.93|4957.93|4945.89|4945.89|4958.05|4958.05|4945.89|4945.89|0
1611747000000|2021-01-27 11:30:00|4946.15|4946.15|4945.94|4945.94|4947.18|4947.18|4943.68|4943.68|0
1611747300000|2021-01-27 11:35:00|4945.59|4945.59|4940.48|4940.48|4946.08|4946.08|4940.48|4940.48|0
1611747600000|2021-01-27 11:40:00|4940.4|4940.4|4934.42|4934.42|4940.54|4940.54|4934.21|4934.21|0
1611747900000|2021-01-27 11:45:00|4934.31|4934.31|4931.95|4931.95|4937.45|4937.45|4931.27|4931.27|0
1611748200000|2021-01-27 11:50:00|4932.13|4932.13|4939.52|4939.52|4939.52|4939.52|4931.05|4931.05|0
1611748500000|2021-01-27 11:55:00|4939.3|4939.3|4941.76|4941.76|4941.89|4941.89|4937.25|4937.25|0
1611748800000|2021-01-27 12:00:00|4943.13|4943.13|4942.17|4942.17|4943.32|4943.32|4941.91|4941.91|0
1611749100000|2021-01-27 12:05:00|4940.11|4940.11|4934.58|4934.58|4940.11|4940.11|4933.89|4933.89|0
1611749400000|2021-01-27 12:10:00|4934.12|4934.12|4925.8|4925.8|4934.21|4934.21|4925.68|4925.68|0
1611749700000|2021-01-27 12:15:00|4924.95|4924.95|4918.99|4918.99|4924.95|4924.95|4915.96|4915.96|0
1611750000000|2021-01-27 12:20:00|4918.87|4918.87|4928.62|4928.62|4928.85|4928.85|4918.02|4918.02|0
1611750300000|2021-01-27 12:25:00|4928.88|4928.88|4927.35|4927.35|4930.94|4930.94|4925.6|4925.6|0
1611750600000|2021-01-27 12:30:00|4927.48|4927.48|4924.64|4924.64|4928.17|4928.17|4922.45|4922.45|0
1611750900000|2021-01-27 12:35:00|4924.52|4924.52|4925.13|4925.13|4929.12|4929.12|4924.52|4924.52|0
1611751200000|2021-01-27 12:40:00|4925.24|4925.24|4920.98|4920.98|4926.67|4926.67|4918.78|4918.78|0
1611751500000|2021-01-27 12:45:00|4921.06|4921.06|4928.87|4928.87|4928.87|4928.87|4920.4|4920.4|0
1611751800000|2021-01-27 12:50:00|4929.44|4929.44|4921.77|4921.77|4930.07|4930.07|4921.77|4921.77|0
1611752100000|2021-01-27 12:55:00|4921.88|4921.88|4920.31|4920.31|4921.88|4921.88|4917.95|4917.95|0
1611752400000|2021-01-27 13:00:00|4919.36|4919.36|4918.49|4918.49|4921.79|4921.79|4918.49|4918.49|0
1611752700000|2021-01-27 13:05:00|4918.89|4918.89|4922.86|4922.86|4923.97|4923.97|4918.78|4918.78|0
1611753000000|2021-01-27 13:10:00|4922.74|4922.74|4923.36|4923.36|4923.77|4923.77|4918.51|4918.51|0
1611753300000|2021-01-27 13:15:00|4923.59|4923.59|4923.63|4923.63|4925.24|4925.24|4921.91|4921.91|0
1611753600000|2021-01-27 13:20:00|4923.5|4923.5|4918.35|4918.35|4923.73|4923.73|4918.35|4918.35|0
1611753900000|2021-01-27 13:25:00|4918.46|4918.46|4917.43|4917.43|4919.68|4919.68|4916.94|4916.94|0
1611754200000|2021-01-27 13:30:00|4917.56|4917.56|4921.71|4921.71|4921.95|4921.95|4917.38|4917.38|0
1611754500000|2021-01-27 13:35:00|4922.4|4922.4|4913.46|4913.46|4922.48|4922.48|4913.42|4913.42|0
1611754800000|2021-01-27 13:40:00|4913.35|4913.35|4923.81|4923.81|4924.5|4924.5|4911.37|4911.37|0
1611755100000|2021-01-27 13:45:00|4923.58|4923.58|4927.71|4927.71|4929.07|4929.07|4922.01|4922.01|0
1611755400000|2021-01-27 13:50:00|4928.66|4928.66|4933.21|4933.21|4936.19|4936.19|4928.66|4928.66|0
1611755700000|2021-01-27 13:55:00|4932.98|4932.98|4918.62|4918.62|4932.98|4932.98|4916.34|4916.34|0
1611756000000|2021-01-27 14:00:00|4918.39|4918.39|4918.38|4918.38|4919.9|4919.9|4916.71|4916.71|0
1611756300000|2021-01-27 14:05:00|4918.15|4918.15|4908.9|4908.9|4919.97|4919.97|4908.74|4908.74|0
1611756600000|2021-01-27 14:10:00|4908.22|4908.22|4900.88|4900.88|4908.22|4908.22|4897.85|4897.85|0
1611756900000|2021-01-27 14:15:00|4900.99|4900.99|4896.01|4896.01|4903.12|4903.12|4896.01|4896.01|0
1611757200000|2021-01-27 14:20:00|4896.7|4896.7|4887.67|4887.67|4899.87|4899.87|4887|4887|0
1611757500000|2021-01-27 14:25:00|4887.9|4887.9|4887.03|4887.03|4892.6|4892.6|4884.94|4884.94|0
1611757800000|2021-01-27 14:30:00|4887.52|4887.52|4886.05|4886.05|4892.08|4892.08|4881.74|4881.74|0
1611758100000|2021-01-27 14:35:00|4885.92|4885.92|4903.25|4903.25|4904.11|4904.11|4879.44|4879.44|0
1611758400000|2021-01-27 14:40:00|4903.17|4903.17|4878.93|4878.93|4903.17|4903.17|4878.93|4878.93|0
1611758700000|2021-01-27 14:45:00|4878.58|4878.58|4893.5|4893.5|4897.37|4897.37|4877.9|4877.9|0
1611759000000|2021-01-27 14:50:00|4893.32|4893.32|4881.42|4881.42|4893.67|4893.67|4872.25|4872.25|0
1611759300000|2021-01-27 14:55:00|4882.11|4882.11|4883.53|4883.53|4895.57|4895.57|4879|4879|0
1611759600000|2021-01-27 15:00:00|4883.42|4883.42|4900.16|4900.16|4900.16|4900.16|4881.44|4881.44|0
1611759900000|2021-01-27 15:05:00|4900.04|4900.04|4892.39|4892.39|4902.39|4902.39|4891.02|4891.02|0
1611760200000|2021-01-27 15:10:00|4892.53|4892.53|4887.77|4887.77|4896.42|4896.42|4887.32|4887.32|0
1611760500000|2021-01-27 15:15:00|4887.69|4887.69|4888.27|4888.27|4889.93|4889.93|4880.7|4880.7|0
1611760800000|2021-01-27 15:20:00|4888.5|4888.5|4887.56|4887.56|4895.65|4895.65|4887.56|4887.56|0
1611761100000|2021-01-27 15:25:00|4887.64|4887.64|4895.75|4895.75|4897.13|4897.13|4885.55|4885.55|0
1611761400000|2021-01-27 15:30:00|4895.85|4895.85|4894.58|4894.58|4898.18|4898.18|4888.95|4888.95|0
1611761700000|2021-01-27 15:35:00|4894.46|4894.46|4898.75|4898.75|4899.78|4899.78|4894.46|4894.46|0
1611762000000|2021-01-27 15:40:00|4898.63|4898.63|4903.16|4903.16|4904.08|4904.08|4894.29|4894.29|0
1611762300000|2021-01-27 15:45:00|4903.39|4903.39|4914.76|4914.76|4914.76|4914.76|4903.39|4903.39|0
1611762600000|2021-01-27 15:50:00|4914.53|4914.53|4910.99|4910.99|4914.53|4914.53|4908.64|4908.64|0
1611762900000|2021-01-27 15:55:00|4910.74|4910.74|4911.57|4911.57|4911.57|4911.57|4905.91|4905.91|0
1611763200000|2021-01-27 16:00:00|4912.73|4912.73|4913.47|4913.47|4915.08|4915.08|4907.89|4907.89|0
1611763500000|2021-01-27 16:05:00|4913.56|4913.56|4909.77|4909.77|4915.85|4915.85|4907.16|4907.16|0
1611763800000|2021-01-27 16:10:00|4910.46|4910.46|4910.36|4910.36|4914.93|4914.93|4909.92|4909.92|0
1611764100000|2021-01-27 16:15:00|4910.23|4910.23|4907.98|4907.98|4910.23|4910.23|4905.13|4905.13|0
1611764400000|2021-01-27 16:20:00|4908.06|4908.06|4903.36|4903.36|4908.06|4908.06|4901.6|4901.6|0
1611764700000|2021-01-27 16:25:00|4903.13|4903.13|4906.18|4906.18|4907.9|4907.9|4902.71|4902.71|0
1611821700000|2021-01-28 08:15:00|4848.3|4848.3|4844.1|4844.1|4849.08|4849.08|4840.49|4840.49|0
1611822000000|2021-01-28 08:20:00|4843.42|4843.42|4836.27|4836.27|4844.12|4844.12|4836.14|4836.14|0
1611822300000|2021-01-28 08:25:00|4837.65|4837.65|4846.21|4846.21|4850.09|4850.09|4837.65|4837.65|0
1611822600000|2021-01-28 08:30:00|4845.86|4845.86|4822.33|4822.33|4845.86|4845.86|4821.34|4821.34|0
1611822900000|2021-01-28 08:35:00|4821.64|4821.64|4824.04|4824.04|4831.06|4831.06|4821.64|4821.64|0
1611823200000|2021-01-28 08:40:00|4823.96|4823.96|4826.69|4826.69|4828.41|4828.41|4821.85|4821.85|0
1611823500000|2021-01-28 08:45:00|4825.87|4825.87|4824.02|4824.02|4825.87|4825.87|4821.24|4821.24|0
1611823800000|2021-01-28 08:50:00|4824.13|4824.13|4822.3|4822.3|4824.72|4824.72|4819.85|4819.85|0
1611824100000|2021-01-28 08:55:00|4821.62|4821.62|4821.03|4821.03|4823.07|4823.07|4818.5|4818.5|0
1611824400000|2021-01-28 09:00:00|4821.72|4821.72|4822.04|4822.04|4822.73|4822.73|4817.86|4817.86|0
1611824700000|2021-01-28 09:05:00|4821.77|4821.77|4802.69|4802.69|4824.2|4824.2|4802.69|4802.69|0
1611825000000|2021-01-28 09:10:00|4802|4802|4808.92|4808.92|4808.92|4808.92|4798.2|4798.2|0
1611825300000|2021-01-28 09:15:00|4808.81|4808.81|4803.67|4803.67|4810.47|4810.47|4803.67|4803.67|0
1611825600000|2021-01-28 09:20:00|4802.98|4802.98|4796.28|4796.28|4802.98|4802.98|4792.9|4792.9|0
1611825900000|2021-01-28 09:25:00|4796.97|4796.97|4794.6|4794.6|4798.72|4798.72|4793.82|4793.82|0
1611826200000|2021-01-28 09:30:00|4794.37|4794.37|4794.47|4794.47|4795.74|4795.74|4793.33|4793.33|0
1611826500000|2021-01-28 09:35:00|4793.09|4793.09|4794.96|4794.96|4796.45|4796.45|4779.22|4779.22|0
1611826800000|2021-01-28 09:40:00|4794.88|4794.88|4806.33|4806.33|4810.22|4810.22|4794.88|4794.88|0
1611827100000|2021-01-28 09:45:00|4807.02|4807.02|4817.3|4817.3|4817.3|4817.3|4806.79|4806.79|0
1611827400000|2021-01-28 09:50:00|4817.99|4817.99|4820.95|4820.95|4823.92|4823.92|4816.64|4816.64|0
1611827700000|2021-01-28 09:55:00|4821.64|4821.64|4815.41|4815.41|4821.64|4821.64|4813.31|4813.31|0
1611828000000|2021-01-28 10:00:00|4815.14|4815.14|4810.45|4810.45|4815.14|4815.14|4810|4810|0
1611828300000|2021-01-28 10:05:00|4810.18|4810.18|4807.71|4807.71|4810.18|4810.18|4803.85|4803.85|0
1611828600000|2021-01-28 10:10:00|4807.87|4807.87|4805.46|4805.46|4808.91|4808.91|4805.09|4805.09|0
1611828900000|2021-01-28 10:15:00|4806.15|4806.15|4817.07|4817.07|4817.76|4817.76|4806.15|4806.15|0
1611829200000|2021-01-28 10:20:00|4817.2|4817.2|4813.02|4813.02|4817.2|4817.2|4812.82|4812.82|0
1611829500000|2021-01-28 10:25:00|4813.25|4813.25|4816.7|4816.7|4817.04|4817.04|4809.36|4809.36|0
1611829800000|2021-01-28 10:30:00|4816.62|4816.62|4817.05|4817.05|4819.14|4819.14|4814.6|4814.6|0
1611830100000|2021-01-28 10:35:00|4817.18|4817.18|4816|4816|4819.83|4819.83|4814.35|4814.35|0
1611830400000|2021-01-28 10:40:00|4816.23|4816.23|4817.64|4817.64|4820.27|4820.27|4816.23|4816.23|0
1611830700000|2021-01-28 10:45:00|4816.96|4816.96|4828.14|4828.14|4828.14|4828.14|4816.96|4816.96|0
1611831000000|2021-01-28 10:50:00|4828.83|4828.83|4824.17|4824.17|4831.2|4831.2|4822.8|4822.8|0
1611831300000|2021-01-28 10:55:00|4824.25|4824.25|4820.03|4820.03|4825.19|4825.19|4819.11|4819.11|0
1611831600000|2021-01-28 11:00:00|4819.92|4819.92|4823.12|4823.12|4823.89|4823.89|4819.92|4819.92|0
1611831900000|2021-01-28 11:05:00|4823.2|4823.2|4828.54|4828.54|4828.54|4828.54|4821.04|4821.04|0
1611832200000|2021-01-28 11:10:00|4828.67|4828.67|4833.1|4833.1|4835.79|4835.79|4828.67|4828.67|0
1611832500000|2021-01-28 11:15:00|4832.96|4832.96|4832.98|4832.98|4835.29|4835.29|4830.87|4830.87|0
1611832800000|2021-01-28 11:20:00|4832.71|4832.71|4837.13|4837.13|4838.27|4838.27|4832.48|4832.48|0
1611833100000|2021-01-28 11:25:00|4837.7|4837.7|4847.34|4847.34|4847.64|4847.64|4837.7|4837.7|0
1611833400000|2021-01-28 11:30:00|4848.71|4848.71|4844.77|4844.77|4848.71|4848.71|4844.1|4844.1|0
1611833700000|2021-01-28 11:35:00|4839.96|4839.96|4838.53|4838.53|4840.26|4840.26|4835.49|4835.49|0
1611834000000|2021-01-28 11:40:00|4839.22|4839.22|4838.04|4838.04|4841.89|4841.89|4837.28|4837.28|0
1611834300000|2021-01-28 11:45:00|4837.88|4837.88|4830.09|4830.09|4837.88|4837.88|4829.4|4829.4|0
1611834600000|2021-01-28 11:50:00|4830.01|4830.01|4835.64|4835.64|4835.78|4835.78|4830.01|4830.01|0
1611834900000|2021-01-28 11:55:00|4835.78|4835.78|4831.32|4831.32|4838.89|4838.89|4831.32|4831.32|0
1611835200000|2021-01-28 12:00:00|4830.98|4830.98|4833.25|4833.25|4833.68|4833.68|4830.51|4830.51|0
1611835500000|2021-01-28 12:05:00|4833.09|4833.09|4840.81|4840.81|4841.44|4841.44|4833.09|4833.09|0
1611835800000|2021-01-28 12:10:00|4842.19|4842.19|4850.42|4850.42|4853.98|4853.98|4842.19|4842.19|0
1611836100000|2021-01-28 12:15:00|4849.05|4849.05|4848.49|4848.49|4851.45|4851.45|4846.96|4846.96|0
1611836400000|2021-01-28 12:20:00|4848.35|4848.35|4842.84|4842.84|4848.35|4848.35|4842.84|4842.84|0
1611836700000|2021-01-28 12:25:00|4843.52|4843.52|4848.52|4848.52|4848.64|4848.64|4842.11|4842.11|0
1611837000000|2021-01-28 12:30:00|4849.21|4849.21|4852.35|4852.35|4853.72|4853.72|4848.51|4848.51|0
1611837300000|2021-01-28 12:35:00|4851.66|4851.66|4847.37|4847.37|4852.54|4852.54|4847.37|4847.37|0
1611837600000|2021-01-28 12:40:00|4848.06|4848.06|4836.76|4836.76|4848.74|4848.74|4836.12|4836.12|0
1611837900000|2021-01-28 12:45:00|4836.07|4836.07|4835.78|4835.78|4836.3|4836.3|4829.69|4829.69|0
1611838200000|2021-01-28 12:50:00|4835.92|4835.92|4832.37|4832.37|4838.52|4838.52|4832.37|4832.37|0
1611838500000|2021-01-28 12:55:00|4831.96|4831.96|4829.42|4829.42|4834.34|4834.34|4829.42|4829.42|0
1611838800000|2021-01-28 13:00:00|4829.01|4829.01|4827.15|4827.15|4831.96|4831.96|4826.89|4826.89|0
1611839100000|2021-01-28 13:05:00|4826.47|4826.47|4833.27|4833.27|4833.96|4833.96|4825.59|4825.59|0
1611839400000|2021-01-28 13:10:00|4833.14|4833.14|4835.28|4835.28|4837.71|4837.71|4832.78|4832.78|0
1611839700000|2021-01-28 13:15:00|4833.22|4833.22|4830.76|4830.76|4833.22|4833.22|4826.96|4826.96|0
1611840000000|2021-01-28 13:20:00|4830.85|4830.85|4835.45|4835.45|4836.69|4836.69|4830.04|4830.04|0
1611840300000|2021-01-28 13:25:00|4836.14|4836.14|4839.16|4839.16|4839.3|4839.3|4833.4|4833.4|0
1611840600000|2021-01-28 13:30:00|4839.28|4839.28|4842.85|4842.85|4842.85|4842.85|4837.57|4837.57|0
1611840900000|2021-01-28 13:35:00|4842.73|4842.73|4836.92|4836.92|4842.9|4842.9|4836.8|4836.8|0
1611841200000|2021-01-28 13:40:00|4837.15|4837.15|4835.05|4835.05|4841.53|4841.53|4834.37|4834.37|0
1611841500000|2021-01-28 13:45:00|4834.81|4834.81|4838.42|4838.42|4840.7|4840.7|4834.35|4834.35|0
1611841800000|2021-01-28 13:50:00|4838.34|4838.34|4830.29|4830.29|4839.5|4839.5|4828.98|4828.98|0
1611842100000|2021-01-28 13:55:00|4831.66|4831.66|4826.9|4826.9|4831.66|4831.66|4826.44|4826.44|0
1611842400000|2021-01-28 14:00:00|4827.06|4827.06|4823.75|4823.75|4830.22|4830.22|4823.75|4823.75|0
1611842700000|2021-01-28 14:05:00|4821.69|4821.69|4815.79|4815.79|4822.38|4822.38|4814.41|4814.41|0
1611843000000|2021-01-28 14:10:00|4817.85|4817.85|4816.97|4816.97|4819.6|4819.6|4816.96|4816.96|0
1611843300000|2021-01-28 14:15:00|4816.89|4816.89|4822.6|4822.6|4823.29|4823.29|4815.23|4815.23|0
1611843600000|2021-01-28 14:20:00|4823.29|4823.29|4817.1|4817.1|4825.44|4825.44|4816.41|4816.41|0
1611843900000|2021-01-28 14:25:00|4816.99|4816.99|4810.76|4810.76|4816.99|4816.99|4804.43|4804.43|0
1611844200000|2021-01-28 14:30:00|4811.45|4811.45|4804.07|4804.07|4815.23|4815.23|4803.38|4803.38|0
1611844500000|2021-01-28 14:35:00|4803.84|4803.84|4797.51|4797.51|4808.11|4808.11|4797.4|4797.4|0
1611844800000|2021-01-28 14:40:00|4797.28|4797.28|4809|4809|4809|4809|4793.77|4793.77|0
1611845100000|2021-01-28 14:45:00|4809.27|4809.27|4813.76|4813.76|4819.14|4819.14|4809.27|4809.27|0
1611845400000|2021-01-28 14:50:00|4813.07|4813.07|4824.12|4824.12|4824.94|4824.94|4813.07|4813.07|0
1611845700000|2021-01-28 14:55:00|4823.89|4823.89|4824.18|4824.18|4828.32|4828.32|4819.87|4819.87|0
1611846000000|2021-01-28 15:00:00|4824.41|4824.41|4840.68|4840.68|4842.45|4842.45|4823.98|4823.98|0
1611846300000|2021-01-28 15:05:00|4840.45|4840.45|4841.17|4841.17|4846.33|4846.33|4837.84|4837.84|0
1611846600000|2021-01-28 15:10:00|4840.9|4840.9|4843.53|4843.53|4844.22|4844.22|4839.05|4839.05|0
1611846900000|2021-01-28 15:15:00|4843.77|4843.77|4846.87|4846.87|4850.56|4850.56|4843.77|4843.77|0
1611847200000|2021-01-28 15:20:00|4846.18|4846.18|4858.49|4858.49|4858.83|4858.83|4845.28|4845.28|0
1611847500000|2021-01-28 15:25:00|4857.8|4857.8|4853.1|4853.1|4862.12|4862.12|4852.91|4852.91|0
1611847800000|2021-01-28 15:30:00|4853.19|4853.19|4846.61|4846.61|4853.42|4853.42|4846.61|4846.61|0
1611848100000|2021-01-28 15:35:00|4845.23|4845.23|4837.24|4837.24|4845.92|4845.92|4837.24|4837.24|0
1611848400000|2021-01-28 15:40:00|4837.02|4837.02|4832.65|4832.65|4837.59|4837.59|4828.02|4828.02|0
1611848700000|2021-01-28 15:45:00|4832.48|4832.48|4839.91|4839.91|4839.91|4839.91|4832.48|4832.48|0
1611849000000|2021-01-28 15:50:00|4840.04|4840.04|4835.33|4835.33|4845.31|4845.31|4831.63|4831.63|0
1611849300000|2021-01-28 15:55:00|4836.38|4836.38|4834.4|4834.4|4837.27|4837.27|4833.8|4833.8|0
1611849600000|2021-01-28 16:00:00|4834.51|4834.51|4835.74|4835.74|4836.43|4836.43|4827.22|4827.22|0
1611849900000|2021-01-28 16:05:00|4835.66|4835.66|4830.81|4830.81|4835.66|4835.66|4829.37|4829.37|0
1611850200000|2021-01-28 16:10:00|4831.08|4831.08|4829.27|4829.27|4833.05|4833.05|4828.1|4828.1|0
1611850500000|2021-01-28 16:15:00|4829.18|4829.18|4828.9|4828.9|4834.85|4834.85|4826.42|4826.42|0
1611850800000|2021-01-28 16:20:00|4828.79|4828.79|4818.64|4818.64|4828.79|4828.79|4817.55|4817.55|0
1611851100000|2021-01-28 16:25:00|4819.33|4819.33|4824.73|4824.73|4829.81|4829.81|4817.74|4817.74|0
1611908100000|2021-01-29 08:15:00|4780.01|4780.01|4783.61|4783.61|4783.61|4783.61|4768.77|4768.77|0
1611908400000|2021-01-29 08:20:00|4780.33|4780.33|4787.94|4787.94|4792.67|4792.67|4779.31|4779.31|0
1611908700000|2021-01-29 08:25:00|4787.71|4787.71|4793.11|4793.11|4796.09|4796.09|4787.71|4787.71|0
1611909000000|2021-01-29 08:30:00|4793.51|4793.51|4787.84|4787.84|4795|4795|4786.06|4786.06|0
1611909300000|2021-01-29 08:35:00|4787.6|4787.6|4796.41|4796.41|4796.41|4796.41|4784.79|4784.79|0
1611909600000|2021-01-29 08:40:00|4797.1|4797.1|4795.56|4795.56|4800.84|4800.84|4795.56|4795.56|0
1611909900000|2021-01-29 08:45:00|4795.32|4795.32|4797.02|4797.02|4800.65|4800.65|4792.85|4792.85|0
1611910200000|2021-01-29 08:50:00|4798.39|4798.39|4791.65|4791.65|4801.36|4801.36|4791.65|4791.65|0
1611910500000|2021-01-29 08:55:00|4791.42|4791.42|4795.65|4795.65|4797.68|4797.68|4789.78|4789.78|0
1611910800000|2021-01-29 09:00:00|4795.12|4795.12|4796.46|4796.46|4799.67|4799.67|4794.67|4794.67|0
1611911100000|2021-01-29 09:05:00|4796.73|4796.73|4799.47|4799.47|4805.07|4805.07|4796.73|4796.73|0
1611911400000|2021-01-29 09:10:00|4799.34|4799.34|4794.33|4794.33|4799.47|4799.47|4791.03|4791.03|0
1611911700000|2021-01-29 09:15:00|4795.44|4795.44|4783.02|4783.02|4795.44|4795.44|4783.02|4783.02|0
1611912000000|2021-01-29 09:20:00|4782.86|4782.86|4779.89|4779.89|4782.86|4782.86|4773.41|4773.41|0
1611912300000|2021-01-29 09:25:00|4780.24|4780.24|4780.79|4780.79|4781.16|4781.16|4776.3|4776.3|0
1611912600000|2021-01-29 09:30:00|4780.1|4780.1|4795.79|4795.79|4795.79|4795.79|4779.93|4779.93|0
1611912900000|2021-01-29 09:35:00|4796.82|4796.82|4793.17|4793.17|4800.27|4800.27|4793.17|4793.17|0
1611913200000|2021-01-29 09:40:00|4793.06|4793.06|4789.04|4789.04|4793.06|4793.06|4785.81|4785.81|0
1611913500000|2021-01-29 09:45:00|4788.91|4788.91|4788.75|4788.75|4789.67|4789.67|4781.57|4781.57|0
1611913800000|2021-01-29 09:50:00|4789.25|4789.25|4789.3|4789.3|4790.57|4790.57|4787.24|4787.24|0
1611914100000|2021-01-29 09:55:00|4789.99|4789.99|4786.5|4786.5|4794.96|4794.96|4786.5|4786.5|0
1611914400000|2021-01-29 10:00:00|4786.39|4786.39|4783.54|4783.54|4788.76|4788.76|4783.3|4783.3|0
1611914700000|2021-01-29 10:05:00|4783.38|4783.38|4787.23|4787.23|4787.23|4787.23|4781.43|4781.43|0
1611915000000|2021-01-29 10:10:00|4787.46|4787.46|4786.7|4786.7|4787.71|4787.71|4782.85|4782.85|0
1611915300000|2021-01-29 10:15:00|4786.84|4786.84|4777.95|4777.95|4787.7|4787.7|4776.55|4776.55|0
1611915600000|2021-01-29 10:20:00|4779.33|4779.33|4782.61|4782.61|4783.3|4783.3|4778.62|4778.62|0
1611915900000|2021-01-29 10:25:00|4782.5|4782.5|4778.78|4778.78|4784.92|4784.92|4778.78|4778.78|0
1611916200000|2021-01-29 10:30:00|4778.38|4778.38|4772.78|4772.78|4778.91|4778.91|4772.78|4772.78|0
1611916500000|2021-01-29 10:35:00|4773.47|4773.47|4774.64|4774.64|4777.64|4777.64|4771.5|4771.5|0
1611916800000|2021-01-29 10:40:00|4773.95|4773.95|4780.4|4780.4|4780.4|4780.4|4773.1|4773.1|0
1611917100000|2021-01-29 10:45:00|4779.71|4779.71|4778.59|4778.59|4779.71|4779.71|4776.59|4776.59|0
1611917400000|2021-01-29 10:50:00|4777.22|4777.22|4782.97|4782.97|4783.1|4783.1|4777.22|4777.22|0
1611917700000|2021-01-29 10:55:00|4783.1|4783.1|4780.88|4780.88|4783.1|4783.1|4779.73|4779.73|0
1611918000000|2021-01-29 11:00:00|4778.13|4778.13|4776.85|4776.85|4778.33|4778.33|4775.01|4775.01|0
1611918300000|2021-01-29 11:05:00|4778.92|4778.92|4774.27|4774.27|4779.75|4779.75|4774.15|4774.15|0
1611918600000|2021-01-29 11:10:00|4774.96|4774.96|4775.36|4775.36|4776.73|4776.73|4774.87|4774.87|0
1611918900000|2021-01-29 11:15:00|4773.99|4773.99|4774.54|4774.54|4774.61|4774.61|4772.95|4772.95|0
1611919200000|2021-01-29 11:20:00|4774.87|4774.87|4774.41|4774.41|4775.61|4775.61|4773.71|4773.71|0
1611919500000|2021-01-29 11:25:00|4773.72|4773.72|4773.26|4773.26|4775.52|4775.52|4772.57|4772.57|0
1611919800000|2021-01-29 11:30:00|4773.03|4773.03|4768.74|4768.74|4773.72|4773.72|4766.53|4766.53|0
1611920100000|2021-01-29 11:35:00|4768.51|4768.51|4770.66|4770.66|4771.04|4771.04|4768.35|4768.35|0
1611920400000|2021-01-29 11:40:00|4770.43|4770.43|4770.74|4770.74|4770.74|4770.74|4768.91|4768.91|0
1611920700000|2021-01-29 11:45:00|4770.58|4770.58|4766.65|4766.65|4770.89|4770.89|4765.36|4765.36|0
1611921000000|2021-01-29 11:50:00|4766.09|4766.09|4769.01|4769.01|4769.01|4769.01|4764.05|4764.05|0
1611921300000|2021-01-29 11:55:00|4769.14|4769.14|4767.83|4767.83|4769.27|4769.27|4766.1|4766.1|0
1611921600000|2021-01-29 12:00:00|4768.74|4768.74|4767.37|4767.37|4769.02|4769.02|4766.46|4766.46|0
1611921900000|2021-01-29 12:05:00|4768.05|4768.05|4765.9|4765.9|4768.49|4768.49|4764.42|4764.42|0
1611922200000|2021-01-29 12:10:00|4765.56|4765.56|4765.88|4765.88|4765.96|4765.96|4760.33|4760.33|0
1611922500000|2021-01-29 12:15:00|4764.5|4764.5|4763.37|4763.37|4765.6|4765.6|4763.37|4763.37|0
1611922800000|2021-01-29 12:20:00|4763.29|4763.29|4764.18|4764.18|4764.26|4764.26|4762.6|4762.6|0
1611923100000|2021-01-29 12:25:00|4764.34|4764.34|4763.69|4763.69|4765.23|4765.23|4762.82|4762.82|0
1611923400000|2021-01-29 12:30:00|4763.82|4763.82|4763.65|4763.65|4764.85|4764.85|4762.32|4762.32|0
1611923700000|2021-01-29 12:35:00|4763.73|4763.73|4761.27|4761.27|4764.69|4764.69|4760.71|4760.71|0
1611924000000|2021-01-29 12:40:00|4761.95|4761.95|4762.42|4762.42|4763.85|4763.85|4761.5|4761.5|0
1611924300000|2021-01-29 12:45:00|4762.34|4762.34|4757.22|4757.22|4762.48|4762.48|4757.22|4757.22|0
1611924600000|2021-01-29 12:50:00|4757.33|4757.33|4752.63|4752.63|4757.35|4757.35|4752.63|4752.63|0
1611924900000|2021-01-29 12:55:00|4751.63|4751.63|4748.89|4748.89|4751.68|4751.68|4748.54|4748.54|0
1611925200000|2021-01-29 13:00:00|4749.57|4749.57|4737.84|4737.84|4751.19|4751.19|4727.54|4727.54|0
1611925500000|2021-01-29 13:05:00|4737.51|4737.51|4744.23|4744.23|4744.46|4744.46|4733.35|4733.35|0
1611925800000|2021-01-29 13:10:00|4744.36|4744.36|4746.24|4746.24|4749.18|4749.18|4740.97|4740.97|0
1611926100000|2021-01-29 13:15:00|4746.92|4746.92|4745.26|4745.26|4752.6|4752.6|4744.53|4744.53|0
1611926400000|2021-01-29 13:20:00|4745.18|4745.18|4749.56|4749.56|4751.07|4751.07|4741.71|4741.71|0
1611926700000|2021-01-29 13:25:00|4749.33|4749.33|4749.67|4749.67|4752.69|4752.69|4748.04|4748.04|0
1611927000000|2021-01-29 13:30:00|4749.78|4749.78|4753.15|4753.15|4753.84|4753.84|4749.45|4749.45|0
1611927300000|2021-01-29 13:35:00|4752.89|4752.89|4753.8|4753.8|4755.68|4755.68|4751.05|4751.05|0
1611927600000|2021-01-29 13:40:00|4753.63|4753.63|4749.42|4749.42|4757.6|4757.6|4749.42|4749.42|0
1611927900000|2021-01-29 13:45:00|4749.55|4749.55|4760.76|4760.76|4762.52|4762.52|4747.95|4747.95|0
1611928200000|2021-01-29 13:50:00|4760.53|4760.53|4756.62|4756.62|4760.53|4760.53|4755.09|4755.09|0
1611928500000|2021-01-29 13:55:00|4756.93|4756.93|4753.53|4753.53|4758.64|4758.64|4753.53|4753.53|0
1611928800000|2021-01-29 14:00:00|4754.21|4754.21|4755.66|4755.66|4758.99|4758.99|4754.21|4754.21|0
1611929100000|2021-01-29 14:05:00|4756.35|4756.35|4746.49|4746.49|4757.87|4757.87|4746.03|4746.03|0
1611929400000|2021-01-29 14:10:00|4746.29|4746.29|4745.78|4745.78|4748.22|4748.22|4745.78|4745.78|0
1611929700000|2021-01-29 14:15:00|4746.05|4746.05|4751.82|4751.82|4751.82|4751.82|4744.26|4744.26|0
1611930000000|2021-01-29 14:20:00|4751.96|4751.96|4753|4753|4754.73|4754.73|4749.58|4749.58|0
1611930300000|2021-01-29 14:25:00|4754.38|4754.38|4755.7|4755.7|4755.95|4755.95|4753.19|4753.19|0
1611930600000|2021-01-29 14:30:00|4755.83|4755.83|4754.14|4754.14|4757.63|4757.63|4751.01|4751.01|0
1611930900000|2021-01-29 14:35:00|4754.31|4754.31|4754.89|4754.89|4757.55|4757.55|4750.94|4750.94|0
1611931200000|2021-01-29 14:40:00|4753.52|4753.52|4754.8|4754.8|4755.18|4755.18|4747.82|4747.82|0
1611931500000|2021-01-29 14:45:00|4754.11|4754.11|4759.54|4759.54|4762.76|4762.76|4753.24|4753.24|0
1611931800000|2021-01-29 14:50:00|4758.17|4758.17|4756.14|4756.14|4761.92|4761.92|4756.14|4756.14|0
1611932100000|2021-01-29 14:55:00|4756.83|4756.83|4763.81|4763.81|4768.87|4768.87|4756.49|4756.49|0
1611932400000|2021-01-29 15:00:00|4764.16|4764.16|4761.95|4761.95|4764.24|4764.24|4758.97|4758.97|0
1611932700000|2021-01-29 15:05:00|4761.84|4761.84|4771.61|4771.61|4774.47|4774.47|4761.84|4761.84|0
1611933000000|2021-01-29 15:10:00|4771.27|4771.27|4768.35|4768.35|4772.74|4772.74|4768.13|4768.13|0
1611933300000|2021-01-29 15:15:00|4768.46|4768.46|4769.81|4769.81|4771.6|4771.6|4765.35|4765.35|0
1611933600000|2021-01-29 15:20:00|4769.72|4769.72|4780.46|4780.46|4782.39|4782.39|4769.72|4769.72|0
1611933900000|2021-01-29 15:25:00|4780.3|4780.3|4777.68|4777.68|4780.3|4780.3|4774.52|4774.52|0
1611934200000|2021-01-29 15:30:00|4777.33|4777.33|4779.24|4779.24|4779.35|4779.35|4775.32|4775.32|0
1611934500000|2021-01-29 15:35:00|4779.37|4779.37|4779.59|4779.59|4785.89|4785.89|4779.1|4779.1|0
1611934800000|2021-01-29 15:40:00|4779.37|4779.37|4781.07|4781.07|4782.16|4782.16|4776.69|4776.69|0
1611935100000|2021-01-29 15:45:00|4780.38|4780.38|4776.58|4776.58|4782.12|4782.12|4774.93|4774.93|0
1611935400000|2021-01-29 15:50:00|4776.45|4776.45|4776.16|4776.16|4778.97|4778.97|4770.22|4770.22|0
1611935700000|2021-01-29 15:55:00|4776.84|4776.84|4781.27|4781.27|4781.27|4781.27|4776.7|4776.7|0
1611936000000|2021-01-29 16:00:00|4781.14|4781.14|4773.08|4773.08|4782.09|4782.09|4773.08|4773.08|0
1611936300000|2021-01-29 16:05:00|4773.77|4773.77|4775.27|4775.27|4775.27|4775.27|4770.84|4770.84|0
1611936600000|2021-01-29 16:10:00|4775.96|4775.96|4769.01|4769.01|4776.04|4776.04|4768.43|4768.43|0
1611936900000|2021-01-29 16:15:00|4769.17|4769.17|4768.82|4768.82|4773.41|4773.41|4767.36|4767.36|0
1611937200000|2021-01-29 16:20:00|4768.13|4768.13|4763.35|4763.35|4769.29|4769.29|4760.05|4760.05|0
1611937500000|2021-01-29 16:25:00|4762.66|4762.66|4754.9|4754.9|4763.37|4763.37|4751.12|4751.12|0
1612167300000|2021-02-01 08:15:00|4777.48|4777.48|4781.58|4781.58|4784.57|4784.57|4775.5|4775.5|0
1612167600000|2021-02-01 08:20:00|4780.21|4780.21|4793.06|4793.06|4793.31|4793.31|4778.88|4778.88|0
1612167900000|2021-02-01 08:25:00|4792.38|4792.38|4791.89|4791.89|4794.5|4794.5|4788.16|4788.16|0
1612168200000|2021-02-01 08:30:00|4791.44|4791.44|4789.64|4789.64|4801.75|4801.75|4789.64|4789.64|0
1612168500000|2021-02-01 08:35:00|4789.73|4789.73|4796.5|4796.5|4797.14|4797.14|4787.24|4787.24|0
1612168800000|2021-02-01 08:40:00|4796.23|4796.23|4798.15|4798.15|4803|4803|4795.51|4795.51|0
1612169100000|2021-02-01 08:45:00|4797.88|4797.88|4799.03|4799.03|4800.43|4800.43|4797.42|4797.42|0
1612169400000|2021-02-01 08:50:00|4799.53|4799.53|4806.88|4806.88|4807.55|4807.55|4799.53|4799.53|0
1612169700000|2021-02-01 08:55:00|4806.97|4806.97|4806.11|4806.11|4809.54|4809.54|4804.81|4804.81|0
1612170000000|2021-02-01 09:00:00|4805.85|4805.85|4814.4|4814.4|4814.69|4814.69|4805.71|4805.71|0
1612170300000|2021-02-01 09:05:00|4814|4814|4813.39|4813.39|4814.31|4814.31|4810.89|4810.89|0
1612170600000|2021-02-01 09:10:00|4812.86|4812.86|4808.98|4808.98|4815.15|4815.15|4808.98|4808.98|0
1612170900000|2021-02-01 09:15:00|4810.35|4810.35|4811.66|4811.66|4813.84|4813.84|4807.47|4807.47|0
1612171200000|2021-02-01 09:20:00|4812.26|4812.26|4815.05|4815.05|4816.91|4816.91|4812.26|4812.26|0
1612171500000|2021-02-01 09:25:00|4814.64|4814.64|4811.14|4811.14|4816.27|4816.27|4808.79|4808.79|0
1612171800000|2021-02-01 09:30:00|4810.87|4810.87|4805.96|4805.96|4812.93|4812.93|4805.96|4805.96|0
1612172100000|2021-02-01 09:35:00|4806.65|4806.65|4799.69|4799.69|4806.65|4806.65|4797.43|4797.43|0
1612172400000|2021-02-01 09:40:00|4799.01|4799.01|4792.65|4792.65|4802.48|4802.48|4792.65|4792.65|0
1612172700000|2021-02-01 09:45:00|4792.42|4792.42|4796.22|4796.22|4796.22|4796.22|4792.33|4792.33|0
1612173000000|2021-02-01 09:50:00|4796.49|4796.49|4790.07|4790.07|4798.05|4798.05|4790.07|4790.07|0
1612173300000|2021-02-01 09:55:00|4791.45|4791.45|4787.2|4787.2|4791.45|4791.45|4784.45|4784.45|0
1612173600000|2021-02-01 10:00:00|4786.66|4786.66|4787.59|4787.59|4788.2|4788.2|4786.37|4786.37|0
1612173900000|2021-02-01 10:05:00|4788.28|4788.28|4781.32|4781.32|4788.53|4788.53|4780.47|4780.47|0
1612174200000|2021-02-01 10:10:00|4781.55|4781.55|4785.68|4785.68|4785.68|4785.68|4781.44|4781.44|0
1612174500000|2021-02-01 10:15:00|4786.37|4786.37|4789.36|4789.36|4790.05|4790.05|4785.34|4785.34|0
1612174800000|2021-02-01 10:20:00|4789.77|4789.77|4792.73|4792.73|4792.73|4792.73|4788.89|4788.89|0
1612175100000|2021-02-01 10:25:00|4792.62|4792.62|4798.64|4798.64|4798.64|4798.64|4792.28|4792.28|0
1612175400000|2021-02-01 10:30:00|4797.95|4797.95|4798.24|4798.24|4800.11|4800.11|4796.53|4796.53|0
1612175700000|2021-02-01 10:35:00|4798.51|4798.51|4797.65|4797.65|4798.59|4798.59|4796.83|4796.83|0
1612176000000|2021-02-01 10:40:00|4798.01|4798.01|4796.59|4796.59|4803.27|4803.27|4796.59|4796.59|0
1612176300000|2021-02-01 10:45:00|4797.96|4797.96|4795.56|4795.56|4798.31|4798.31|4795.24|4795.24|0
1612176600000|2021-02-01 10:50:00|4795.69|4795.69|4797.88|4797.88|4797.88|4797.88|4795.16|4795.16|0
1612176900000|2021-02-01 10:55:00|4798.65|4798.65|4799.13|4799.13|4800.23|4800.23|4798.51|4798.51|0
1612177200000|2021-02-01 11:00:00|4799.24|4799.24|4798.54|4798.54|4802.11|4802.11|4798.54|4798.54|0
1612177500000|2021-02-01 11:05:00|4798.67|4798.67|4801.1|4801.1|4801.64|4801.64|4798.67|4798.67|0
1612177800000|2021-02-01 11:10:00|4800.33|4800.33|4806.83|4806.83|4806.83|4806.83|4798.49|4798.49|0
1612178100000|2021-02-01 11:15:00|4806.37|4806.37|4808.36|4808.36|4810.5|4810.5|4806.37|4806.37|0
1612178400000|2021-02-01 11:20:00|4810.42|4810.42|4813.56|4813.56|4816.68|4816.68|4810.42|4810.42|0
1612178700000|2021-02-01 11:25:00|4813.97|4813.97|4815.07|4815.07|4815.07|4815.07|4810.41|4810.41|0
1612179000000|2021-02-01 11:30:00|4814.39|4814.39|4816.32|4816.32|4817.58|4817.58|4814.25|4814.25|0
1612179300000|2021-02-01 11:35:00|4816.05|4816.05|4815.52|4815.52|4817.39|4817.39|4815.33|4815.33|0
1612179600000|2021-02-01 11:40:00|4815.41|4815.41|4814.93|4814.93|4817|4817|4814.93|4814.93|0
1612179900000|2021-02-01 11:45:00|4815.97|4815.97|4817.25|4817.25|4817.45|4817.45|4815.97|4815.97|0
1612180200000|2021-02-01 11:50:00|4816.56|4816.56|4816.05|4816.05|4817.31|4817.31|4816.05|4816.05|0
1612180500000|2021-02-01 11:55:00|4816.74|4816.74|4812.24|4812.24|4816.74|4816.74|4812.24|4812.24|0
1612180800000|2021-02-01 12:00:00|4811.55|4811.55|4812.1|4812.1|4813.65|4813.65|4811.55|4811.55|0
1612181100000|2021-02-01 12:05:00|4811.97|4811.97|4812.4|4812.4|4813.51|4813.51|4811.97|4811.97|0
1612181400000|2021-02-01 12:10:00|4812.63|4812.63|4811.81|4811.81|4813.42|4813.42|4811.81|4811.81|0
1612181700000|2021-02-01 12:15:00|4811.67|4811.67|4812.77|4812.77|4814.66|4814.66|4811.67|4811.67|0
1612182000000|2021-02-01 12:20:00|4813.01|4813.01|4806.87|4806.87|4814.64|4814.64|4806.87|4806.87|0
1612182300000|2021-02-01 12:25:00|4806.41|4806.41|4807.13|4807.13|4807.43|4807.43|4805.66|4805.66|0
1612182600000|2021-02-01 12:30:00|4807.05|4807.05|4797.83|4797.83|4807.05|4807.05|4797.14|4797.14|0
1612182900000|2021-02-01 12:35:00|4797.14|4797.14|4800.21|4800.21|4801.14|4801.14|4797.14|4797.14|0
1612183200000|2021-02-01 12:40:00|4800.05|4800.05|4806.59|4806.59|4806.59|4806.59|4800.05|4800.05|0
1612183500000|2021-02-01 12:45:00|4806.91|4806.91|4808.5|4808.5|4808.5|4808.5|4806.91|4806.91|0
1612183800000|2021-02-01 12:50:00|4808.27|4808.27|4807.42|4807.42|4810.55|4810.55|4807.42|4807.42|0
1612184100000|2021-02-01 12:55:00|4806.78|4806.78|4810.45|4810.45|4810.8|4810.8|4806.67|4806.67|0
1612184400000|2021-02-01 13:00:00|4810.59|4810.59|4813.51|4813.51|4814.2|4814.2|4810.45|4810.45|0
1612184700000|2021-02-01 13:05:00|4813.64|4813.64|4813.93|4813.93|4814.21|4814.21|4811.03|4811.03|0
1612185000000|2021-02-01 13:10:00|4814.07|4814.07|4811.23|4811.23|4814.51|4814.51|4810.67|4810.67|0
1612185300000|2021-02-01 13:15:00|4811.91|4811.91|4809.49|4809.49|4811.91|4811.91|4809.41|4809.41|0
1612185600000|2021-02-01 13:20:00|4809.6|4809.6|4814.5|4814.5|4815.35|4815.35|4809.6|4809.6|0
1612185900000|2021-02-01 13:25:00|4814.84|4814.84|4809.28|4809.28|4816.07|4816.07|4809.04|4809.04|0
1612186200000|2021-02-01 13:30:00|4809.42|4809.42|4803.23|4803.23|4809.88|4809.88|4803.23|4803.23|0
1612186500000|2021-02-01 13:35:00|4803.37|4803.37|4806.14|4806.14|4806.14|4806.14|4801.37|4801.37|0
1612186800000|2021-02-01 13:40:00|4805.45|4805.45|4806.54|4806.54|4807.5|4807.5|4805.45|4805.45|0
1612187100000|2021-02-01 13:45:00|4806.77|4806.77|4804.49|4804.49|4809.09|4809.09|4804.49|4804.49|0
1612187400000|2021-02-01 13:50:00|4804.63|4804.63|4803.21|4803.21|4806|4806|4802.03|4802.03|0
1612187700000|2021-02-01 13:55:00|4803.35|4803.35|4798.94|4798.94|4803.35|4803.35|4798.42|4798.42|0
1612188000000|2021-02-01 14:00:00|4799.05|4799.05|4796.94|4796.94|4802.16|4802.16|4796.82|4796.82|0
1612188300000|2021-02-01 14:05:00|4797.05|4797.05|4805.67|4805.67|4805.9|4805.9|4797.05|4797.05|0
1612188600000|2021-02-01 14:10:00|4805.9|4805.9|4809.75|4809.75|4809.75|4809.75|4805.79|4805.79|0
1612188900000|2021-02-01 14:15:00|4809.86|4809.86|4810.96|4810.96|4813.53|4813.53|4809.75|4809.75|0
1612189200000|2021-02-01 14:20:00|4813.02|4813.02|4820.35|4820.35|4821.38|4821.38|4813.02|4813.02|0
1612189500000|2021-02-01 14:25:00|4819.66|4819.66|4820.47|4820.47|4821.96|4821.96|4817.72|4817.72|0
1612189800000|2021-02-01 14:30:00|4819.65|4819.65|4812.69|4812.69|4819.65|4819.65|4809.07|4809.07|0
1612190100000|2021-02-01 14:35:00|4812.58|4812.58|4808.94|4808.94|4813.96|4813.96|4808.73|4808.73|0
1612190400000|2021-02-01 14:40:00|4810.31|4810.31|4808.52|4808.52|4815.81|4815.81|4807.48|4807.48|0
1612190700000|2021-02-01 14:45:00|4809.9|4809.9|4810.93|4810.93|4812.61|4812.61|4808.21|4808.21|0
1612191000000|2021-02-01 14:50:00|4811.3|4811.3|4813.6|4813.6|4815.24|4815.24|4808.63|4808.63|0
1612191300000|2021-02-01 14:55:00|4813.47|4813.47|4814.66|4814.66|4817.07|4817.07|4810.85|4810.85|0
1612191600000|2021-02-01 15:00:00|4813.84|4813.84|4823.36|4823.36|4824.73|4824.73|4811.75|4811.75|0
1612191900000|2021-02-01 15:05:00|4823.09|4823.09|4829|4829|4831.92|4831.92|4823.09|4823.09|0
1612192200000|2021-02-01 15:10:00|4828.31|4828.31|4832.08|4832.08|4833.13|4833.13|4823.24|4823.24|0
1612192500000|2021-02-01 15:15:00|4833.45|4833.45|4834.87|4834.87|4834.87|4834.87|4830.83|4830.83|0
1612192800000|2021-02-01 15:20:00|4834.79|4834.79|4833.5|4833.5|4835.01|4835.01|4830.25|4830.25|0
1612193100000|2021-02-01 15:25:00|4833.58|4833.58|4829.72|4829.72|4835.58|4835.58|4829.72|4829.72|0
1612193400000|2021-02-01 15:30:00|4829.49|4829.49|4832.21|4832.21|4834.14|4834.14|4829.49|4829.49|0
1612193700000|2021-02-01 15:35:00|4832.1|4832.1|4828.9|4828.9|4832.18|4832.18|4826.03|4826.03|0
1612194000000|2021-02-01 15:40:00|4828.77|4828.77|4830.2|4830.2|4833.21|4833.21|4826.97|4826.97|0
1612194300000|2021-02-01 15:45:00|4830.32|4830.32|4833.22|4833.22|4833.22|4833.22|4829.03|4829.03|0
1612194600000|2021-02-01 15:50:00|4833.36|4833.36|4836.2|4836.2|4844.43|4844.43|4833.36|4833.36|0
1612194900000|2021-02-01 15:55:00|4836.89|4836.89|4838.6|4838.6|4841.74|4841.74|4835.15|4835.15|0
1612195200000|2021-02-01 16:00:00|4838.52|4838.52|4844.31|4844.31|4844.31|4844.31|4838.35|4838.35|0
1612195500000|2021-02-01 16:05:00|4845|4845|4850.06|4850.06|4851.21|4851.21|4840.76|4840.76|0
1612195800000|2021-02-01 16:10:00|4849.37|4849.37|4844.84|4844.84|4849.37|4849.37|4843.86|4843.86|0
1612196100000|2021-02-01 16:15:00|4844.15|4844.15|4846.28|4846.28|4846.84|4846.84|4843.47|4843.47|0
1612196400000|2021-02-01 16:20:00|4846.39|4846.39|4850.82|4850.82|4850.82|4850.82|4846.39|4846.39|0
1612196700000|2021-02-01 16:25:00|4850.71|4850.71|4856.03|4856.03|4856.39|4856.39|4849.32|4849.32|0
1612253700000|2021-02-02 08:15:00|4849.97|4849.97|4841.89|4841.89|4849.97|4849.97|4837.8|4837.8|0
1612254000000|2021-02-02 08:20:00|4841.21|4841.21|4835.68|4835.68|4841.82|4841.82|4834.53|4834.53|0
1612254300000|2021-02-02 08:25:00|4836.01|4836.01|4839.38|4839.38|4840.01|4840.01|4833.24|4833.24|0
1612254600000|2021-02-02 08:30:00|4839.65|4839.65|4850.72|4850.72|4853.12|4853.12|4839.65|4839.65|0
1612254900000|2021-02-02 08:35:00|4850.32|4850.32|4847.97|4847.97|4850.32|4850.32|4846.74|4846.74|0
1612255200000|2021-02-02 08:40:00|4845.91|4845.91|4848.04|4848.04|4848.04|4848.04|4841.08|4841.08|0
1612255500000|2021-02-02 08:45:00|4848.15|4848.15|4841.36|4841.36|4849.83|4849.83|4840.46|4840.46|0
1612255800000|2021-02-02 08:50:00|4840.67|4840.67|4839.3|4839.3|4841.34|4841.34|4839.3|4839.3|0
1612256100000|2021-02-02 08:55:00|4838.61|4838.61|4836.35|4836.35|4840.01|4840.01|4836.16|4836.16|0
1612256400000|2021-02-02 09:00:00|4836.43|4836.43|4842.76|4842.76|4845.14|4845.14|4835.35|4835.35|0
1612256700000|2021-02-02 09:05:00|4842.63|4842.63|4848.34|4848.34|4849.03|4849.03|4841.1|4841.1|0
1612257000000|2021-02-02 09:10:00|4848.42|4848.42|4846.51|4846.51|4849.24|4849.24|4842.93|4842.93|0
1612257300000|2021-02-02 09:15:00|4846.94|4846.94|4852.5|4852.5|4852.5|4852.5|4846.94|4846.94|0
1612257600000|2021-02-02 09:20:00|4852.33|4852.33|4851.09|4851.09|4852.33|4852.33|4848.52|4848.52|0
1612257900000|2021-02-02 09:25:00|4850.41|4850.41|4850.78|4850.78|4851.47|4851.47|4849.27|4849.27|0
1612258200000|2021-02-02 09:30:00|4850.91|4850.91|4853.04|4853.04|4854.12|4854.12|4850.91|4850.91|0
1612258500000|2021-02-02 09:35:00|4852.93|4852.93|4850.89|4850.89|4853.31|4853.31|4849.29|4849.29|0
1612258800000|2021-02-02 09:40:00|4851.57|4851.57|4853.19|4853.19|4853.47|4853.47|4850.22|4850.22|0
1612259100000|2021-02-02 09:45:00|4853.42|4853.42|4859.52|4859.52|4859.52|4859.52|4853.42|4853.42|0
1612259400000|2021-02-02 09:50:00|4859.39|4859.39|4860.95|4860.95|4861.14|4861.14|4858.26|4858.26|0
1612259700000|2021-02-02 09:55:00|4861.17|4861.17|4857.4|4857.4|4862.03|4862.03|4857.16|4857.16|0
1612260000000|2021-02-02 10:00:00|4857.23|4857.23|4856.76|4856.76|4858.76|4858.76|4856.68|4856.68|0
1612260300000|2021-02-02 10:05:00|4856.65|4856.65|4854.01|4854.01|4856.94|4856.94|4851.98|4851.98|0
1612260600000|2021-02-02 10:10:00|4852.64|4852.64|4852.22|4852.22|4853.25|4853.25|4850.19|4850.19|0
1612260900000|2021-02-02 10:15:00|4851.88|4851.88|4844.3|4844.3|4852.22|4852.22|4844.3|4844.3|0
1612261200000|2021-02-02 10:20:00|4842.93|4842.93|4849.26|4849.26|4849.49|4849.49|4842.93|4842.93|0
1612261500000|2021-02-02 10:25:00|4849.4|4849.4|4848.64|4848.64|4849.4|4849.4|4847.68|4847.68|0
1612261800000|2021-02-02 10:30:00|4848.77|4848.77|4849.15|4849.15|4850.86|4850.86|4848.77|4848.77|0
1612262100000|2021-02-02 10:35:00|4848.46|4848.46|4852.79|4852.79|4854.28|4854.28|4848.33|4848.33|0
1612262400000|2021-02-02 10:40:00|4852.71|4852.71|4854.58|4854.58|4856.19|4856.19|4851.91|4851.91|0
1612262700000|2021-02-02 10:45:00|4854.35|4854.35|4856.79|4856.79|4857.43|4857.43|4854.35|4854.35|0
1612263000000|2021-02-02 10:50:00|4856.1|4856.1|4852.5|4852.5|4857.49|4857.49|4852.5|4852.5|0
1612263300000|2021-02-02 10:55:00|4852.26|4852.26|4848.94|4848.94|4852.26|4852.26|4848.32|4848.32|0
1612263600000|2021-02-02 11:00:00|4848.8|4848.8|4843.53|4843.53|4848.8|4848.8|4843.42|4843.42|0
1612263900000|2021-02-02 11:05:00|4843.67|4843.67|4843.98|4843.98|4845.89|4845.89|4843.67|4843.67|0
1612264200000|2021-02-02 11:10:00|4844.32|4844.32|4841.79|4841.79|4844.93|4844.93|4841.79|4841.79|0
1612264500000|2021-02-02 11:15:00|4841.1|4841.1|4841.2|4841.2|4842.23|4842.23|4839.87|4839.87|0
1612264800000|2021-02-02 11:20:00|4840.51|4840.51|4837.25|4837.25|4841.25|4841.25|4837.17|4837.17|0
1612265100000|2021-02-02 11:25:00|4837.33|4837.33|4838.35|4838.35|4838.76|4838.76|4837.33|4837.33|0
1612265400000|2021-02-02 11:30:00|4838.08|4838.08|4838.47|4838.47|4839.08|4839.08|4836.26|4836.26|0
1612265700000|2021-02-02 11:35:00|4837.78|4837.78|4839.33|4839.33|4839.33|4839.33|4835.92|4835.92|0
1612266000000|2021-02-02 11:40:00|4839.25|4839.25|4840.56|4840.56|4842.44|4842.44|4838.43|4838.43|0
1612266300000|2021-02-02 11:45:00|4840.68|4840.68|4838.15|4838.15|4840.83|4840.83|4837.92|4837.92|0
1612266600000|2021-02-02 11:50:00|4838.29|4838.29|4831.44|4831.44|4838.56|4838.56|4831.44|4831.44|0
1612266900000|2021-02-02 11:55:00|4831.31|4831.31|4824.94|4824.94|4831.39|4831.39|4824.94|4824.94|0
1612267200000|2021-02-02 12:00:00|4825.17|4825.17|4827.27|4827.27|4828.2|4828.2|4825.17|4825.17|0
1612267500000|2021-02-02 12:05:00|4827.11|4827.11|4826.5|4826.5|4828.34|4828.34|4826.5|4826.5|0
1612267800000|2021-02-02 12:10:00|4826.63|4826.63|4829.12|4829.12|4829.95|4829.95|4826.63|4826.63|0
1612268100000|2021-02-02 12:15:00|4828.8|4828.8|4827.12|4827.12|4830.37|4830.37|4827.12|4827.12|0
1612268400000|2021-02-02 12:20:00|4827.28|4827.28|4827.23|4827.23|4828.61|4828.61|4826.67|4826.67|0
1612268700000|2021-02-02 12:25:00|4827.11|4827.11|4827.44|4827.44|4829.92|4829.92|4827.11|4827.11|0
1612269000000|2021-02-02 12:30:00|4827.57|4827.57|4828.59|4828.59|4828.59|4828.59|4826.9|4826.9|0
1612269300000|2021-02-02 12:35:00|4828.45|4828.45|4829.43|4829.43|4830.5|4830.5|4828.45|4828.45|0
1612269600000|2021-02-02 12:40:00|4828.75|4828.75|4827.96|4827.96|4833|4833|4827.96|4827.96|0
1612269900000|2021-02-02 12:45:00|4827.61|4827.61|4827.5|4827.5|4827.73|4827.73|4826|4826|0
1612270200000|2021-02-02 12:50:00|4827.64|4827.64|4828.62|4828.62|4831|4831|4827.02|4827.02|0
1612270500000|2021-02-02 12:55:00|4828.39|4828.39|4825.45|4825.45|4829.28|4829.28|4825.45|4825.45|0
1612270800000|2021-02-02 13:00:00|4824.78|4824.78|4818.97|4818.97|4825.25|4825.25|4818.87|4818.87|0
1612271100000|2021-02-02 13:05:00|4819.65|4819.65|4819.07|4819.07|4820.64|4820.64|4819.07|4819.07|0
1612271400000|2021-02-02 13:10:00|4819.76|4819.76|4820.87|4820.87|4821.12|4821.12|4818.63|4818.63|0
1612271700000|2021-02-02 13:15:00|4819.26|4819.26|4819.43|4819.43|4819.43|4819.43|4818.46|4818.46|0
1612272000000|2021-02-02 13:20:00|4819.51|4819.51|4820.78|4820.78|4820.78|4820.78|4819.17|4819.17|0
1612272300000|2021-02-02 13:25:00|4820.69|4820.69|4817.07|4817.07|4821.38|4821.38|4817.07|4817.07|0
1612272600000|2021-02-02 13:30:00|4816.38|4816.38|4818.45|4818.45|4818.45|4818.45|4813|4813|0
1612272900000|2021-02-02 13:35:00|4817.77|4817.77|4818.12|4818.12|4819.25|4819.25|4816.26|4816.26|0
1612273200000|2021-02-02 13:40:00|4817.43|4817.43|4816.4|4816.4|4817.43|4817.43|4814.37|4814.37|0
1612273500000|2021-02-02 13:45:00|4816.67|4816.67|4821.52|4821.52|4821.52|4821.52|4814.4|4814.4|0
1612273800000|2021-02-02 13:50:00|4822.21|4822.21|4824.33|4824.33|4824.58|4824.58|4822.08|4822.08|0
1612274100000|2021-02-02 13:55:00|4824.17|4824.17|4821.43|4821.43|4824.17|4824.17|4821.35|4821.35|0
1612274400000|2021-02-02 14:00:00|4820.74|4820.74|4826.88|4826.88|4828.08|4828.08|4820.74|4820.74|0
1612274700000|2021-02-02 14:05:00|4827.15|4827.15|4823.78|4823.78|4827.86|4827.86|4823.78|4823.78|0
1612275000000|2021-02-02 14:10:00|4823.65|4823.65|4822.11|4822.11|4823.98|4823.98|4821.32|4821.32|0
1612275300000|2021-02-02 14:15:00|4822.8|4822.8|4826.16|4826.16|4826.16|4826.16|4822.8|4822.8|0
1612275600000|2021-02-02 14:20:00|4827.53|4827.53|4829.76|4829.76|4829.76|4829.76|4826.16|4826.16|0
1612275900000|2021-02-02 14:25:00|4829.89|4829.89|4836.13|4836.13|4837.5|4837.5|4829.89|4829.89|0
1612276200000|2021-02-02 14:30:00|4835.44|4835.44|4826.38|4826.38|4837.29|4837.29|4826.15|4826.15|0
1612276500000|2021-02-02 14:35:00|4828.44|4828.44|4829.1|4829.1|4829.93|4829.93|4824.89|4824.89|0
1612276800000|2021-02-02 14:40:00|4829.24|4829.24|4832.26|4832.26|4833.39|4833.39|4827.35|4827.35|0
1612277100000|2021-02-02 14:45:00|4830.66|4830.66|4836.27|4836.27|4839.76|4839.76|4830.66|4830.66|0
1612277400000|2021-02-02 14:50:00|4834.89|4834.89|4835.07|4835.07|4838.51|4838.51|4831.94|4831.94|0
1612277700000|2021-02-02 14:55:00|4834.9|4834.9|4850.49|4850.49|4850.62|4850.62|4834.9|4834.9|0
1612278000000|2021-02-02 15:00:00|4851.45|4851.45|4858.93|4858.93|4859.24|4859.24|4849.35|4849.35|0
1612278300000|2021-02-02 15:05:00|4856.87|4856.87|4855.6|4855.6|4856.93|4856.93|4852.9|4852.9|0
1612278600000|2021-02-02 15:10:00|4854.22|4854.22|4852.62|4852.62|4854.22|4854.22|4849.47|4849.47|0
1612278900000|2021-02-02 15:15:00|4852.51|4852.51|4862.14|4862.14|4862.14|4862.14|4852.51|4852.51|0
1612279200000|2021-02-02 15:20:00|4861.91|4861.91|4866.64|4866.64|4868.99|4868.99|4860.84|4860.84|0
1612279500000|2021-02-02 15:25:00|4866.51|4866.51|4860.63|4860.63|4866.51|4866.51|4857.61|4857.61|0
1612279800000|2021-02-02 15:30:00|4860.39|4860.39|4856.36|4856.36|4864.67|4864.67|4854.21|4854.21|0
1612280100000|2021-02-02 15:35:00|4858.42|4858.42|4856.96|4856.96|4863.28|4863.28|4856.11|4856.11|0
1612280400000|2021-02-02 15:40:00|4856.83|4856.83|4852.3|4852.3|4857.96|4857.96|4848.41|4848.41|0
1612280700000|2021-02-02 15:45:00|4852.17|4852.17|4860.14|4860.14|4862.95|4862.95|4851.9|4851.9|0
1612281000000|2021-02-02 15:50:00|4860.26|4860.26|4857.04|4857.04|4860.49|4860.49|4856.92|4856.92|0
1612281300000|2021-02-02 15:55:00|4857.73|4857.73|4855.81|4855.81|4858.65|4858.65|4852.8|4852.8|0
1612281600000|2021-02-02 16:00:00|4855.13|4855.13|4850.25|4850.25|4855.13|4855.13|4847.84|4847.84|0
1612281900000|2021-02-02 16:05:00|4850.14|4850.14|4851.88|4851.88|4854.37|4854.37|4848.41|4848.41|0
1612282200000|2021-02-02 16:10:00|4852.57|4852.57|4851.44|4851.44|4853.39|4853.39|4850.52|4850.52|0
1612282500000|2021-02-02 16:15:00|4850.75|4850.75|4853.91|4853.91|4854.27|4854.27|4850.48|4850.48|0
1612282800000|2021-02-02 16:20:00|4854.6|4854.6|4855.36|4855.36|4855.47|4855.47|4853.59|4853.59|0
1612283100000|2021-02-02 16:25:00|4855.22|4855.22|4853.41|4853.41|4857.21|4857.21|4852.52|4852.52|0
1612340100000|2021-02-03 08:15:00|4894.81|4894.81|4904.25|4904.25|4906.11|4906.11|4894.13|4894.13|0
1612340400000|2021-02-03 08:20:00|4904.94|4904.94|4901.03|4901.03|4908.09|4908.09|4898.8|4898.8|0
1612340700000|2021-02-03 08:25:00|4901.26|4901.26|4899.56|4899.56|4902.97|4902.97|4899.4|4899.4|0
1612341000000|2021-02-03 08:30:00|4899.45|4899.45|4899.83|4899.83|4901.33|4901.33|4896.29|4896.29|0
1612341300000|2021-02-03 08:35:00|4897.43|4897.43|4890.51|4890.51|4898.28|4898.28|4890.51|4890.51|0
1612341600000|2021-02-03 08:40:00|4890.18|4890.18|4886.7|4886.7|4890.56|4890.56|4886.7|4886.7|0
1612341900000|2021-02-03 08:45:00|4886.23|4886.23|4887.71|4887.71|4887.71|4887.71|4885.23|4885.23|0
1612342200000|2021-02-03 08:50:00|4887.79|4887.79|4882.65|4882.65|4888.53|4888.53|4881.96|4881.96|0
1612342500000|2021-02-03 08:55:00|4882.92|4882.92|4889.32|4889.32|4889.32|4889.32|4882.92|4882.92|0
1612342800000|2021-02-03 09:00:00|4889.4|4889.4|4890.7|4890.7|4891.9|4891.9|4888.7|4888.7|0
1612343100000|2021-02-03 09:05:00|4890.47|4890.47|4887.79|4887.79|4890.47|4890.47|4886.84|4886.84|0
1612343400000|2021-02-03 09:10:00|4887.1|4887.1|4892.47|4892.47|4892.68|4892.68|4886.45|4886.45|0
1612343700000|2021-02-03 09:15:00|4893.15|4893.15|4885.34|4885.34|4893.71|4893.71|4884.62|4884.62|0
1612344000000|2021-02-03 09:20:00|4885.51|4885.51|4874.16|4874.16|4885.67|4885.67|4874.16|4874.16|0
1612344300000|2021-02-03 09:25:00|4873.36|4873.36|4880.56|4880.56|4883.45|4883.45|4871.19|4871.19|0
1612344600000|2021-02-03 09:30:00|4880.7|4880.7|4875.14|4875.14|4883.26|4883.26|4875.14|4875.14|0
1612344900000|2021-02-03 09:35:00|4875.05|4875.05|4869.59|4869.59|4875.47|4875.47|4869.33|4869.33|0
1612345200000|2021-02-03 09:40:00|4869.73|4869.73|4882.09|4882.09|4882.24|4882.24|4869.73|4869.73|0
1612345500000|2021-02-03 09:45:00|4882.36|4882.36|4890.37|4890.37|4890.37|4890.37|4882.36|4882.36|0
1612345800000|2021-02-03 09:50:00|4889.68|4889.68|4893.96|4893.96|4896.67|4896.67|4889.68|4889.68|0
1612346100000|2021-02-03 09:55:00|4893.27|4893.27|4899.83|4899.83|4899.83|4899.83|4893.27|4893.27|0
1612346400000|2021-02-03 10:00:00|4899.67|4899.67|4900.26|4900.26|4900.61|4900.61|4897.62|4897.62|0
1612346700000|2021-02-03 10:05:00|4900.53|4900.53|4893.35|4893.35|4901.32|4901.32|4893.35|4893.35|0
1612347000000|2021-02-03 10:10:00|4892.88|4892.88|4892.95|4892.95|4895.81|4895.81|4892.65|4892.65|0
1612347300000|2021-02-03 10:15:00|4892.72|4892.72|4895.4|4895.4|4895.75|4895.75|4891.23|4891.23|0
1612347600000|2021-02-03 10:20:00|4895.57|4895.57|4899.66|4899.66|4901.16|4901.16|4895.57|4895.57|0
1612347900000|2021-02-03 10:25:00|4899.52|4899.52|4894.01|4894.01|4899.52|4899.52|4893.88|4893.88|0
1612348200000|2021-02-03 10:30:00|4893.78|4893.78|4891.25|4891.25|4895.97|4895.97|4888.9|4888.9|0
1612348500000|2021-02-03 10:35:00|4891.71|4891.71|4886.64|4886.64|4894.01|4894.01|4886.45|4886.45|0
1612348800000|2021-02-03 10:40:00|4885.96|4885.96|4892.54|4892.54|4892.81|4892.81|4885.82|4885.82|0
1612349100000|2021-02-03 10:45:00|4892.01|4892.01|4891.7|4891.7|4893.17|4893.17|4889.6|4889.6|0
1612349400000|2021-02-03 10:50:00|4891.82|4891.82|4890.94|4890.94|4892.43|4892.43|4889.42|4889.42|0
1612349700000|2021-02-03 10:55:00|4890.71|4890.71|4892.84|4892.84|4892.84|4892.84|4890.63|4890.63|0
1612350000000|2021-02-03 11:00:00|4893.19|4893.19|4894.42|4894.42|4895.01|4895.01|4891.81|4891.81|0
1612350300000|2021-02-03 11:05:00|4893.73|4893.73|4898.98|4898.98|4898.98|4898.98|4892.78|4892.78|0
1612350600000|2021-02-03 11:10:00|4899.25|4899.25|4896.58|4896.58|4901.1|4901.1|4896.17|4896.17|0
1612350900000|2021-02-03 11:15:00|4897.34|4897.34|4899.36|4899.36|4902.03|4902.03|4897.34|4897.34|0
1612351200000|2021-02-03 11:20:00|4899.59|4899.59|4900.08|4900.08|4900.76|4900.76|4899.33|4899.33|0
1612351500000|2021-02-03 11:25:00|4899.81|4899.81|4903.36|4903.36|4903.92|4903.92|4897.27|4897.27|0
1612351800000|2021-02-03 11:30:00|4903.44|4903.44|4904.13|4904.13|4904.34|4904.34|4902.7|4902.7|0
1612352100000|2021-02-03 11:35:00|4903.44|4903.44|4902.18|4902.18|4904.01|4904.01|4902.12|4902.12|0
1612352400000|2021-02-03 11:40:00|4902.04|4902.04|4896.9|4896.9|4902.04|4902.04|4896.6|4896.6|0
1612352700000|2021-02-03 11:45:00|4897.04|4897.04|4898.67|4898.67|4899.1|4899.1|4897.04|4897.04|0
1612353000000|2021-02-03 11:50:00|4898.55|4898.55|4901.73|4901.73|4903.22|4903.22|4898.55|4898.55|0
1612353300000|2021-02-03 11:55:00|4902.41|4902.41|4904.24|4904.24|4906.46|4906.46|4901.46|4901.46|0
1612353600000|2021-02-03 12:00:00|4904.11|4904.11|4902.1|4902.1|4907.83|4907.83|4901.91|4901.91|0
1612353900000|2021-02-03 12:05:00|4901.69|4901.69|4902.49|4902.49|4902.99|4902.99|4897.85|4897.85|0
1612354200000|2021-02-03 12:10:00|4902.72|4902.72|4906.99|4906.99|4907.49|4907.49|4900.38|4900.38|0
1612354500000|2021-02-03 12:15:00|4906.66|4906.66|4907.29|4907.29|4907.56|4907.56|4904.55|4904.55|0
1612354800000|2021-02-03 12:20:00|4907.42|4907.42|4909.86|4909.86|4912|4912|4907.42|4907.42|0
1612355100000|2021-02-03 12:25:00|4910.55|4910.55|4908.98|4908.98|4913.09|4913.09|4908.98|4908.98|0
1612355400000|2021-02-03 12:30:00|4908.3|4908.3|4908.35|4908.35|4909.13|4909.13|4905.38|4905.38|0
1612355700000|2021-02-03 12:35:00|4907.66|4907.66|4908.1|4908.1|4910.7|4910.7|4906.74|4906.74|0
1612356000000|2021-02-03 12:40:00|4908.78|4908.78|4908.65|4908.65|4910.1|4910.1|4908.65|4908.65|0
1612356300000|2021-02-03 12:45:00|4908.91|4908.91|4904.38|4904.38|4909.33|4909.33|4904.38|4904.38|0
1612356600000|2021-02-03 12:50:00|4903.7|4903.7|4904.59|4904.59|4904.98|4904.98|4903.23|4903.23|0
1612356900000|2021-02-03 12:55:00|4904.46|4904.46|4906.65|4906.65|4908.88|4908.88|4904.34|4904.34|0
1612357200000|2021-02-03 13:00:00|4905.96|4905.96|4908.85|4908.85|4908.95|4908.95|4905.96|4905.96|0
1612357500000|2021-02-03 13:05:00|4908.96|4908.96|4902.41|4902.41|4909.31|4909.31|4902.41|4902.41|0
1612357800000|2021-02-03 13:10:00|4901.72|4901.72|4902.62|4902.62|4903.88|4903.88|4901.64|4901.64|0
1612358100000|2021-02-03 13:15:00|4901.93|4901.93|4904.11|4904.11|4904.11|4904.11|4900.26|4900.26|0
1612358400000|2021-02-03 13:20:00|4904.34|4904.34|4905.14|4905.14|4908.91|4908.91|4904.34|4904.34|0
1612358700000|2021-02-03 13:25:00|4905.06|4905.06|4906.24|4906.24|4907.49|4907.49|4905.06|4905.06|0
1612359000000|2021-02-03 13:30:00|4906.47|4906.47|4911.18|4911.18|4911.18|4911.18|4906.47|4906.47|0
1612359300000|2021-02-03 13:35:00|4911.31|4911.31|4909.28|4909.28|4915.01|4915.01|4908.82|4908.82|0
1612359600000|2021-02-03 13:40:00|4908.59|4908.59|4907.73|4907.73|4910.13|4910.13|4905.88|4905.88|0
1612359900000|2021-02-03 13:45:00|4907.04|4907.04|4910.16|4910.16|4913.6|4913.6|4906.7|4906.7|0
1612360200000|2021-02-03 13:50:00|4910.32|4910.32|4908.34|4908.34|4910.92|4910.92|4907.62|4907.62|0
1612360500000|2021-02-03 13:55:00|4908.11|4908.11|4911.28|4911.28|4911.36|4911.36|4907.87|4907.87|0
1612360800000|2021-02-03 14:00:00|4911.2|4911.2|4908.06|4908.06|4911.89|4911.89|4901.78|4901.78|0
1612361100000|2021-02-03 14:05:00|4907.9|4907.9|4911.83|4911.83|4911.83|4911.83|4907.9|4907.9|0
1612361400000|2021-02-03 14:10:00|4911.15|4911.15|4908.81|4908.81|4911.81|4911.81|4908.81|4908.81|0
1612361700000|2021-02-03 14:15:00|4909.5|4909.5|4900.66|4900.66|4910.08|4910.08|4900.5|4900.5|0
1612362000000|2021-02-03 14:20:00|4900.9|4900.9|4898.52|4898.52|4901.6|4901.6|4897.6|4897.6|0
1612362300000|2021-02-03 14:25:00|4897.7|4897.7|4896.31|4896.31|4897.76|4897.76|4892.11|4892.11|0
1612362600000|2021-02-03 14:30:00|4895.62|4895.62|4891.99|4891.99|4896.31|4896.31|4888.57|4888.57|0
1612362900000|2021-02-03 14:35:00|4892.12|4892.12|4883.87|4883.87|4893.97|4893.97|4883.87|4883.87|0
1612363200000|2021-02-03 14:40:00|4883.74|4883.74|4881.43|4881.43|4887.47|4887.47|4881.43|4881.43|0
1612363500000|2021-02-03 14:45:00|4881.78|4881.78|4886.74|4886.74|4890.47|4890.47|4881.66|4881.66|0
1612363800000|2021-02-03 14:50:00|4886.57|4886.57|4879.16|4879.16|4886.57|4886.57|4877.81|4877.81|0
1612364100000|2021-02-03 14:55:00|4879.08|4879.08|4871.94|4871.94|4879.9|4879.9|4869.59|4869.59|0
1612364400000|2021-02-03 15:00:00|4872.16|4872.16|4867.28|4867.28|4875.71|4875.71|4866.51|4866.51|0
1612364700000|2021-02-03 15:05:00|4867.51|4867.51|4864.65|4864.65|4870.55|4870.55|4863.27|4863.27|0
1612365000000|2021-02-03 15:10:00|4865.34|4865.34|4864.79|4864.79|4869.16|4869.16|4858.64|4858.64|0
1612365300000|2021-02-03 15:15:00|4865.02|4865.02|4863.71|4863.71|4868.28|4868.28|4863.71|4863.71|0
1612365600000|2021-02-03 15:20:00|4863.57|4863.57|4864.77|4864.77|4865.24|4865.24|4861.02|4861.02|0
1612365900000|2021-02-03 15:25:00|4864.43|4864.43|4863.09|4863.09|4864.77|4864.77|4861.8|4861.8|0
1612366200000|2021-02-03 15:30:00|4863.78|4863.78|4861.63|4861.63|4868.57|4868.57|4861.63|4861.63|0
1612366500000|2021-02-03 15:35:00|4861.5|4861.5|4862.75|4862.75|4862.75|4862.75|4857.43|4857.43|0
1612366800000|2021-02-03 15:40:00|4862.88|4862.88|4863.46|4863.46|4866.48|4866.48|4862.88|4862.88|0
1612367100000|2021-02-03 15:45:00|4862.08|4862.08|4869.57|4869.57|4869.57|4869.57|4862|4862|0
1612367400000|2021-02-03 15:50:00|4869.49|4869.49|4865.68|4865.68|4869.49|4869.49|4864.48|4864.48|0
1612367700000|2021-02-03 15:55:00|4866.37|4866.37|4866.98|4866.98|4867.89|4867.89|4863.53|4863.53|0
1612368000000|2021-02-03 16:00:00|4867.67|4867.67|4866.44|4866.44|4867.75|4867.75|4864.86|4864.86|0
1612368300000|2021-02-03 16:05:00|4865.75|4865.75|4866.37|4866.37|4866.84|4866.84|4864.14|4864.14|0
1612368600000|2021-02-03 16:10:00|4865.91|4865.91|4871.85|4871.85|4873.45|4873.45|4865.67|4865.67|0
1612368900000|2021-02-03 16:15:00|4871.17|4871.17|4865.87|4865.87|4871.17|4871.17|4863.34|4863.34|0
1612369200000|2021-02-03 16:20:00|4865.99|4865.99|4864.09|4864.09|4868.04|4868.04|4860.87|4860.87|0
1612369500000|2021-02-03 16:25:00|4864.21|4864.21|4858.63|4858.63|4864.4|4864.4|4857.9|4857.9|0
1612426500000|2021-02-04 08:15:00|4851.27|4851.27|4868.81|4868.81|4875.72|4875.72|4851.27|4851.27|0
1612426800000|2021-02-04 08:20:00|4869.08|4869.08|4875.23|4875.23|4877.49|4877.49|4869.08|4869.08|0
1612427100000|2021-02-04 08:25:00|4876.17|4876.17|4883.22|4883.22|4883.22|4883.22|4875.4|4875.4|0
1612427400000|2021-02-04 08:30:00|4883.35|4883.35|4885.63|4885.63|4895|4895|4883.35|4883.35|0
1612427700000|2021-02-04 08:35:00|4887.67|4887.67|4888.89|4888.89|4893.35|4893.35|4882.68|4882.68|0
1612428000000|2021-02-04 08:40:00|4889.12|4889.12|4876.23|4876.23|4889.81|4889.81|4876.23|4876.23|0
1612428300000|2021-02-04 08:45:00|4876.12|4876.12|4864.1|4864.1|4876.12|4876.12|4864.1|4864.1|0
1612428600000|2021-02-04 08:50:00|4863.44|4863.44|4861.57|4861.57|4863.44|4863.44|4855.61|4855.61|0
1612428900000|2021-02-04 08:55:00|4860.88|4860.88|4850.77|4850.77|4860.88|4860.88|4850.77|4850.77|0
1612429200000|2021-02-04 09:00:00|4849.4|4849.4|4850.56|4850.56|4855.22|4855.22|4848.92|4848.92|0
1612429500000|2021-02-04 09:05:00|4850.43|4850.43|4852.25|4852.25|4852.25|4852.25|4848.52|4848.52|0
1612429800000|2021-02-04 09:10:00|4852.45|4852.45|4847.81|4847.81|4853.37|4853.37|4847.81|4847.81|0
1612430100000|2021-02-04 09:15:00|4847.93|4847.93|4845.64|4845.64|4851.9|4851.9|4845.64|4845.64|0
1612430400000|2021-02-04 09:20:00|4845.76|4845.76|4832.73|4832.73|4845.76|4845.76|4831.86|4831.86|0
1612430700000|2021-02-04 09:25:00|4832.57|4832.57|4832.26|4832.26|4833.25|4833.25|4829.91|4829.91|0
1612431000000|2021-02-04 09:30:00|4832.38|4832.38|4830.39|4830.39|4834.06|4834.06|4830.39|4830.39|0
1612431300000|2021-02-04 09:35:00|4830.51|4830.51|4828.47|4828.47|4831.99|4831.99|4827.97|4827.97|0
1612431600000|2021-02-04 09:40:00|4828.39|4828.39|4828.77|4828.77|4829.03|4829.03|4826.26|4826.26|0
1612431900000|2021-02-04 09:45:00|4828.54|4828.54|4821.03|4821.03|4830.14|4830.14|4820.63|4820.63|0
1612432200000|2021-02-04 09:50:00|4821.3|4821.3|4824.59|4824.59|4824.95|4824.95|4821.3|4821.3|0
1612432500000|2021-02-04 09:55:00|4824.72|4824.72|4823.34|4823.34|4824.72|4824.72|4821.84|4821.84|0
1612432800000|2021-02-04 10:00:00|4822.92|4822.92|4819.54|4819.54|4826.59|4826.59|4819.54|4819.54|0
1612433100000|2021-02-04 10:05:00|4818.16|4818.16|4822.38|4822.38|4822.38|4822.38|4817.93|4817.93|0
1612433400000|2021-02-04 10:10:00|4822.15|4822.15|4818.75|4818.75|4822.15|4822.15|4818.75|4818.75|0
1612433700000|2021-02-04 10:15:00|4818.88|4818.88|4825.14|4825.14|4825.48|4825.48|4818.88|4818.88|0
1612434000000|2021-02-04 10:20:00|4825.01|4825.01|4819.63|4819.63|4825.01|4825.01|4819.14|4819.14|0
1612434300000|2021-02-04 10:25:00|4818.94|4818.94|4820.24|4820.24|4820.24|4820.24|4817.79|4817.79|0
1612434600000|2021-02-04 10:30:00|4820.38|4820.38|4819.76|4819.76|4821.06|4821.06|4817.73|4817.73|0
1612434900000|2021-02-04 10:35:00|4819.92|4819.92|4817.9|4817.9|4819.92|4819.92|4817.9|4817.9|0
1612435200000|2021-02-04 10:40:00|4818.17|4818.17|4817.6|4817.6|4819.67|4819.67|4817.6|4817.6|0
1612435500000|2021-02-04 10:45:00|4817.44|4817.44|4817.5|4817.5|4818.11|4818.11|4816.28|4816.28|0
1612435800000|2021-02-04 10:50:00|4817.63|4817.63|4823.97|4823.97|4823.97|4823.97|4817.63|4817.63|0
1612436100000|2021-02-04 10:55:00|4823.85|4823.85|4821.42|4821.42|4824.94|4824.94|4820.77|4820.77|0
1612436400000|2021-02-04 11:00:00|4821.28|4821.28|4820.53|4820.53|4822.59|4822.59|4820.53|4820.53|0
1612436700000|2021-02-04 11:05:00|4821.22|4821.22|4821.72|4821.72|4822.55|4822.55|4820.87|4820.87|0
1612437000000|2021-02-04 11:10:00|4820.35|4820.35|4816.71|4816.71|4820.35|4820.35|4815.11|4815.11|0
1612437300000|2021-02-04 11:15:00|4816.83|4816.83|4818.38|4818.38|4818.51|4818.51|4816.83|4816.83|0
1612437600000|2021-02-04 11:20:00|4817|4817|4815.31|4815.31|4817|4817|4815.18|4815.18|0
1612437900000|2021-02-04 11:25:00|4816|4816|4821.24|4821.24|4821.24|4821.24|4815.66|4815.66|0
1612438200000|2021-02-04 11:30:00|4820.55|4820.55|4823.2|4823.2|4823.2|4823.2|4820.55|4820.55|0
1612438500000|2021-02-04 11:35:00|4822.93|4822.93|4826.27|4826.27|4826.27|4826.27|4821.11|4821.11|0
1612438800000|2021-02-04 11:40:00|4826.67|4826.67|4820.14|4820.14|4827.3|4827.3|4820.14|4820.14|0
1612439100000|2021-02-04 11:45:00|4819.91|4819.91|4814.47|4814.47|4819.91|4819.91|4814.47|4814.47|0
1612439400000|2021-02-04 11:50:00|4814.58|4814.58|4809.48|4809.48|4816.27|4816.27|4808.59|4808.59|0
1612439700000|2021-02-04 11:55:00|4809.57|4809.57|4812.84|4812.84|4813.49|4813.49|4809.57|4809.57|0
1612440000000|2021-02-04 12:00:00|4813.76|4813.76|4796.09|4796.09|4814.09|4814.09|4796.09|4796.09|0
1612440300000|2021-02-04 12:05:00|4795.62|4795.62|4793.35|4793.35|4797.83|4797.83|4788.38|4788.38|0
1612440600000|2021-02-04 12:10:00|4793.62|4793.62|4800.93|4800.93|4802.16|4802.16|4793.62|4793.62|0
1612440900000|2021-02-04 12:15:00|4801.2|4801.2|4786.69|4786.69|4801.2|4801.2|4784.59|4784.59|0
1612441200000|2021-02-04 12:20:00|4787.15|4787.15|4784.44|4784.44|4787.15|4787.15|4780.46|4780.46|0
1612441500000|2021-02-04 12:25:00|4785.12|4785.12|4782.47|4782.47|4786.56|4786.56|4782.17|4782.17|0
1612441800000|2021-02-04 12:30:00|4783.16|4783.16|4785.74|4785.74|4785.89|4785.89|4781.54|4781.54|0
1612442100000|2021-02-04 12:35:00|4786.15|4786.15|4787.87|4787.87|4790.89|4790.89|4786.15|4786.15|0
1612442400000|2021-02-04 12:40:00|4788.01|4788.01|4793.25|4793.25|4793.25|4793.25|4787.86|4787.86|0
1612442700000|2021-02-04 12:45:00|4793.49|4793.49|4794.4|4794.4|4795.84|4795.84|4792.8|4792.8|0
1612443000000|2021-02-04 12:50:00|4794.48|4794.48|4792.07|4792.07|4795.47|4795.47|4792.07|4792.07|0
1612443300000|2021-02-04 12:55:00|4792.18|4792.18|4794.95|4794.95|4795.97|4795.97|4792.18|4792.18|0
1612443600000|2021-02-04 13:00:00|4794.58|4794.58|4802.44|4802.44|4802.44|4802.44|4793.73|4793.73|0
1612443900000|2021-02-04 13:05:00|4803.13|4803.13|4802.07|4802.07|4803.59|4803.59|4801.15|4801.15|0
1612444200000|2021-02-04 13:10:00|4801.27|4801.27|4803.5|4803.5|4805.07|4805.07|4800.7|4800.7|0
1612444500000|2021-02-04 13:15:00|4804.19|4804.19|4805.81|4805.81|4808.88|4808.88|4804.19|4804.19|0
1612444800000|2021-02-04 13:20:00|4806.21|4806.21|4809.77|4809.77|4809.77|4809.77|4805.13|4805.13|0
1612445100000|2021-02-04 13:25:00|4809.5|4809.5|4793.78|4793.78|4809.5|4809.5|4793.78|4793.78|0
1612445400000|2021-02-04 13:30:00|4793.2|4793.2|4799.95|4799.95|4799.95|4799.95|4791.83|4791.83|0
1612445700000|2021-02-04 13:35:00|4800.07|4800.07|4800.32|4800.32|4802.65|4802.65|4799.17|4799.17|0
1612446000000|2021-02-04 13:40:00|4800.18|4800.18|4795.71|4795.71|4800.18|4800.18|4795.14|4795.14|0
1612446300000|2021-02-04 13:45:00|4795.98|4795.98|4789.57|4789.57|4795.98|4795.98|4787.79|4787.79|0
1612446600000|2021-02-04 13:50:00|4789.43|4789.43|4801.34|4801.34|4801.34|4801.34|4789.05|4789.05|0
1612446900000|2021-02-04 13:55:00|4802.03|4802.03|4808.13|4808.13|4809.31|4809.31|4801.7|4801.7|0
1612447200000|2021-02-04 14:00:00|4807.44|4807.44|4810.88|4810.88|4811.57|4811.57|4806.06|4806.06|0
1612447500000|2021-02-04 14:05:00|4810.19|4810.19|4810.3|4810.3|4811.91|4811.91|4808.13|4808.13|0
1612447800000|2021-02-04 14:10:00|4810.17|4810.17|4818.14|4818.14|4819.92|4819.92|4806.82|4806.82|0
1612448100000|2021-02-04 14:15:00|4818.27|4818.27|4821.62|4821.62|4821.62|4821.62|4817.5|4817.5|0
1612448400000|2021-02-04 14:20:00|4821.51|4821.51|4813.7|4813.7|4822.9|4822.9|4809.76|4809.76|0
1612448700000|2021-02-04 14:25:00|4813.57|4813.57|4809.98|4809.98|4813.57|4813.57|4808.48|4808.48|0
1612449000000|2021-02-04 14:30:00|4808.61|4808.61|4811.41|4811.41|4812.79|4812.79|4806.67|4806.67|0
1612449300000|2021-02-04 14:35:00|4811.49|4811.49|4807.81|4807.81|4814.46|4814.46|4807.19|4807.19|0
1612449600000|2021-02-04 14:40:00|4808.04|4808.04|4805.44|4805.44|4810.53|4810.53|4802.42|4802.42|0
1612449900000|2021-02-04 14:45:00|4805.68|4805.68|4809.53|4809.53|4809.53|4809.53|4805.68|4805.68|0
1612450200000|2021-02-04 14:50:00|4808.15|4808.15|4809.42|4809.42|4809.69|4809.69|4805.95|4805.95|0
1612450500000|2021-02-04 14:55:00|4810.11|4810.11|4814.84|4814.84|4817.04|4817.04|4810.11|4810.11|0
1612450800000|2021-02-04 15:00:00|4816.22|4816.22|4819.21|4819.21|4819.21|4819.21|4811.19|4811.19|0
1612451100000|2021-02-04 15:05:00|4819.29|4819.29|4817.03|4817.03|4821.25|4821.25|4816.9|4816.9|0
1612451400000|2021-02-04 15:10:00|4816.8|4816.8|4820.88|4820.88|4820.88|4820.88|4815.87|4815.87|0
1612451700000|2021-02-04 15:15:00|4820.19|4820.19|4834.94|4834.94|4835.09|4835.09|4819.34|4819.34|0
1612452000000|2021-02-04 15:20:00|4835.63|4835.63|4823.74|4823.74|4835.63|4835.63|4823.74|4823.74|0
1612452300000|2021-02-04 15:25:00|4822.36|4822.36|4821.04|4821.04|4824.2|4824.2|4818.13|4818.13|0
1612452600000|2021-02-04 15:30:00|4821.72|4821.72|4823.17|4823.17|4824.54|4824.54|4817.81|4817.81|0
1612452900000|2021-02-04 15:35:00|4823.03|4823.03|4826.53|4826.53|4829.98|4829.98|4823.03|4823.03|0
1612453200000|2021-02-04 15:40:00|4826.39|4826.39|4832.63|4832.63|4832.63|4832.63|4824.19|4824.19|0
1612453500000|2021-02-04 15:45:00|4831.94|4831.94|4827.21|4827.21|4834.04|4834.04|4825.92|4825.92|0
1612453800000|2021-02-04 15:50:00|4827.1|4827.1|4827.96|4827.96|4828.92|4828.92|4825.27|4825.27|0
1612454100000|2021-02-04 15:55:00|4828.12|4828.12|4831.62|4831.62|4832.33|4832.33|4828.12|4828.12|0
1612454400000|2021-02-04 16:00:00|4831.49|4831.49|4829.67|4829.67|4832.13|4832.13|4829.67|4829.67|0
1612454700000|2021-02-04 16:05:00|4830.35|4830.35|4832.02|4832.02|4834.56|4834.56|4829.98|4829.98|0
1612455000000|2021-02-04 16:10:00|4832.16|4832.16|4826.41|4826.41|4832.73|4832.73|4826.41|4826.41|0
1612455300000|2021-02-04 16:15:00|4827.1|4827.1|4827.89|4827.89|4831.24|4831.24|4827.1|4827.1|0
1612455600000|2021-02-04 16:20:00|4827.2|4827.2|4827.98|4827.98|4829.83|4829.83|4826.29|4826.29|0
1612455900000|2021-02-04 16:25:00|4828.25|4828.25|4830.42|4830.42|4831.8|4831.8|4826.52|4826.52|0
1612512900000|2021-02-05 08:15:00|4824.04|4824.04|4825.49|4825.49|4827.98|4827.98|4822.42|4822.42|0
1612513200000|2021-02-05 08:20:00|4824.8|4824.8|4823.53|4823.53|4827.8|4827.8|4823.38|4823.38|0
1612513500000|2021-02-05 08:25:00|4823.66|4823.66|4819.95|4819.95|4824.94|4824.94|4819.4|4819.4|0
1612513800000|2021-02-05 08:30:00|4820.53|4820.53|4817.37|4817.37|4821.87|4821.87|4817.37|4817.37|0
1612514100000|2021-02-05 08:35:00|4817.61|4817.61|4813.43|4813.43|4818.09|4818.09|4809.73|4809.73|0
1612514400000|2021-02-05 08:40:00|4812.63|4812.63|4814.04|4814.04|4814.72|4814.72|4812.5|4812.5|0
1612514700000|2021-02-05 08:45:00|4813.9|4813.9|4814.49|4814.49|4817.93|4817.93|4813.9|4813.9|0
1612515000000|2021-02-05 08:50:00|4814.94|4814.94|4813.13|4813.13|4815.71|4815.71|4813.13|4813.13|0
1612515300000|2021-02-05 08:55:00|4812.66|4812.66|4813.15|4813.15|4814.41|4814.41|4810.89|4810.89|0
1612515600000|2021-02-05 09:00:00|4813.84|4813.84|4812.55|4812.55|4813.84|4813.84|4811.44|4811.44|0
1612515900000|2021-02-05 09:05:00|4813.5|4813.5|4810.48|4810.48|4813.5|4813.5|4809.41|4809.41|0
1612516200000|2021-02-05 09:10:00|4810.23|4810.23|4804.4|4804.4|4810.23|4810.23|4804.25|4804.25|0
1612516500000|2021-02-05 09:15:00|4804.8|4804.8|4806.96|4806.96|4806.96|4806.96|4802.46|4802.46|0
1612516800000|2021-02-05 09:20:00|4806.27|4806.27|4799.83|4799.83|4806.72|4806.72|4798.55|4798.55|0
1612517100000|2021-02-05 09:25:00|4799.6|4799.6|4795.95|4795.95|4800.86|4800.86|4795.95|4795.95|0
1612517400000|2021-02-05 09:30:00|4796.08|4796.08|4796.88|4796.88|4797.14|4797.14|4795.22|4795.22|0
1612517700000|2021-02-05 09:35:00|4798.25|4798.25|4797.42|4797.42|4799.77|4799.77|4797.02|4797.02|0
1612518000000|2021-02-05 09:40:00|4797.58|4797.58|4801.2|4801.2|4803.24|4803.24|4797.58|4797.58|0
1612518300000|2021-02-05 09:45:00|4800.51|4800.51|4800.62|4800.62|4800.82|4800.82|4797.19|4797.19|0
1612518600000|2021-02-05 09:50:00|4799.25|4799.25|4801|4801|4803.78|4803.78|4798.53|4798.53|0
1612518900000|2021-02-05 09:55:00|4800.76|4800.76|4795.82|4795.82|4803.8|4803.8|4795.82|4795.82|0
1612519200000|2021-02-05 10:00:00|4795.42|4795.42|4790.75|4790.75|4795.42|4795.42|4790.07|4790.07|0
1612519500000|2021-02-05 10:05:00|4789.38|4789.38|4790.72|4790.72|4791.62|4791.62|4789.38|4789.38|0
1612519800000|2021-02-05 10:10:00|4790.86|4790.86|4791|4791|4791.92|4791.92|4790.1|4790.1|0
1612520100000|2021-02-05 10:15:00|4790.87|4790.87|4788.18|4788.18|4791|4791|4786.58|4786.58|0
1612520400000|2021-02-05 10:20:00|4788.05|4788.05|4794.64|4794.64|4795.68|4795.68|4788.05|4788.05|0
1612520700000|2021-02-05 10:25:00|4792.58|4792.58|4786.77|4786.77|4793.31|4793.31|4786.77|4786.77|0
1612521000000|2021-02-05 10:30:00|4786.52|4786.52|4786.2|4786.2|4789.14|4789.14|4785.92|4785.92|0
1612521300000|2021-02-05 10:35:00|4785.51|4785.51|4781.19|4781.19|4785.51|4785.51|4777.5|4777.5|0
1612521600000|2021-02-05 10:40:00|4781.88|4781.88|4780.06|4780.06|4782.01|4782.01|4778.32|4778.32|0
1612521900000|2021-02-05 10:45:00|4779.98|4779.98|4774.25|4774.25|4779.98|4779.98|4773.3|4773.3|0
1612522200000|2021-02-05 10:50:00|4774.38|4774.38|4776.15|4776.15|4777.24|4777.24|4774.38|4774.38|0
1612522500000|2021-02-05 10:55:00|4776.02|4776.02|4772.93|4772.93|4776.02|4776.02|4771.44|4771.44|0
1612522800000|2021-02-05 11:00:00|4772.79|4772.79|4775.46|4775.46|4775.82|4775.82|4772.24|4772.24|0
1612523100000|2021-02-05 11:05:00|4774.77|4774.77|4780.91|4780.91|4780.91|4780.91|4774.77|4774.77|0
1612523400000|2021-02-05 11:10:00|4780.44|4780.44|4777.02|4777.02|4781.07|4781.07|4777.02|4777.02|0
1612523700000|2021-02-05 11:15:00|4777.13|4777.13|4768.86|4768.86|4777.13|4777.13|4768.77|4768.77|0
1612524000000|2021-02-05 11:20:00|4768.69|4768.69|4764.04|4764.04|4768.69|4768.69|4762.26|4762.26|0
1612524300000|2021-02-05 11:25:00|4763.77|4763.77|4761.83|4761.83|4763.77|4763.77|4760.74|4760.74|0
1612524600000|2021-02-05 11:30:00|4760.11|4760.11|4753|4753|4760.11|4760.11|4752.03|4752.03|0
1612524900000|2021-02-05 11:35:00|4752.88|4752.88|4753.41|4753.41|4753.41|4753.41|4747.5|4747.5|0
1612525200000|2021-02-05 11:40:00|4753.14|4753.14|4751.09|4751.09|4756.59|4756.59|4750.8|4750.8|0
1612525500000|2021-02-05 11:45:00|4751.22|4751.22|4746.14|4746.14|4753.43|4753.43|4746.14|4746.14|0
1612525800000|2021-02-05 11:50:00|4745.4|4745.4|4744.52|4744.52|4745.66|4745.66|4742.76|4742.76|0
1612526100000|2021-02-05 11:55:00|4744.39|4744.39|4746.46|4746.46|4749.94|4749.94|4744.26|4744.26|0
1612526400000|2021-02-05 12:00:00|4746.32|4746.32|4740.49|4740.49|4747.7|4747.7|4740.49|4740.49|0
1612526700000|2021-02-05 12:05:00|4739.8|4739.8|4734.11|4734.11|4740.91|4740.91|4734.11|4734.11|0
1612527000000|2021-02-05 12:10:00|4734.24|4734.24|4731.37|4731.37|4736.83|4736.83|4731.37|4731.37|0
1612527300000|2021-02-05 12:15:00|4732.75|4732.75|4735.16|4735.16|4737.62|4737.62|4732.06|4732.06|0
1612527600000|2021-02-05 12:20:00|4735.24|4735.24|4736.45|4736.45|4737.17|4737.17|4733.47|4733.47|0
1612527900000|2021-02-05 12:25:00|4735.76|4735.76|4732.47|4732.47|4735.76|4735.76|4729.45|4729.45|0
1612528200000|2021-02-05 12:30:00|4732.87|4732.87|4730.23|4730.23|4733.51|4733.51|4728.17|4728.17|0
1612528500000|2021-02-05 12:35:00|4730.57|4730.57|4736.42|4736.42|4736.42|4736.42|4730.57|4730.57|0
1612528800000|2021-02-05 12:40:00|4736.56|4736.56|4734.79|4734.79|4737.25|4737.25|4731.63|4731.63|0
1612529100000|2021-02-05 12:45:00|4735.02|4735.02|4730.71|4730.71|4736.88|4736.88|4730.71|4730.71|0
1612529400000|2021-02-05 12:50:00|4730.58|4730.58|4727.11|4727.11|4732.09|4732.09|4725.94|4725.94|0
1612529700000|2021-02-05 12:55:00|4727.24|4727.24|4723.2|4723.2|4729.7|4729.7|4723.2|4723.2|0
1612530000000|2021-02-05 13:00:00|4723.89|4723.89|4726.26|4726.26|4726.57|4726.57|4722.3|4722.3|0
1612530300000|2021-02-05 13:05:00|4725.8|4725.8|4725.84|4725.84|4727.25|4727.25|4724.42|4724.42|0
1612530600000|2021-02-05 13:10:00|4725.6|4725.6|4725.61|4725.61|4725.69|4725.69|4722.05|4722.05|0
1612530900000|2021-02-05 13:15:00|4725.37|4725.37|4729.51|4729.51|4729.51|4729.51|4724.25|4724.25|0
1612531200000|2021-02-05 13:20:00|4729.63|4729.63|4731.14|4731.14|4732.17|4732.17|4729.58|4729.58|0
1612531500000|2021-02-05 13:25:00|4731.06|4731.06|4732.07|4732.07|4735.21|4735.21|4730.29|4730.29|0
1612531800000|2021-02-05 13:30:00|4732.15|4732.15|4728.8|4728.8|4733.61|4733.61|4727.93|4727.93|0
1612532100000|2021-02-05 13:35:00|4728.11|4728.11|4726.51|4726.51|4730.34|4730.34|4726.24|4726.24|0
1612532400000|2021-02-05 13:40:00|4726.37|4726.37|4726.44|4726.44|4727.06|4727.06|4723.81|4723.81|0
1612532700000|2021-02-05 13:45:00|4727.82|4727.82|4730.15|4730.15|4731.2|4731.2|4726.47|4726.47|0
1612533000000|2021-02-05 13:50:00|4730.31|4730.31|4734.67|4734.67|4734.67|4734.67|4730.18|4730.18|0
1612533300000|2021-02-05 13:55:00|4735.36|4735.36|4730.11|4730.11|4736.1|4736.1|4730.11|4730.11|0
1612533600000|2021-02-05 14:00:00|4729.97|4729.97|4726.7|4726.7|4729.97|4729.97|4723.23|4723.23|0
1612533900000|2021-02-05 14:05:00|4726.83|4726.83|4727.07|4727.07|4731.45|4731.45|4726.69|4726.69|0
1612534200000|2021-02-05 14:10:00|4727.34|4727.34|4736.11|4736.11|4739.89|4739.89|4727.34|4727.34|0
1612534500000|2021-02-05 14:15:00|4736.22|4736.22|4744.01|4744.01|4744.13|4744.13|4735.93|4735.93|0
1612534800000|2021-02-05 14:20:00|4742.64|4742.64|4743.21|4743.21|4743.4|4743.4|4740.28|4740.28|0
1612535100000|2021-02-05 14:25:00|4743.44|4743.44|4743.05|4743.05|4744.66|4744.66|4738.86|4738.86|0
1612535400000|2021-02-05 14:30:00|4743.45|4743.45|4741.01|4741.01|4752.17|4752.17|4740.33|4740.33|0
1612535700000|2021-02-05 14:35:00|4740.32|4740.32|4742.56|4742.56|4747.57|4747.57|4739.5|4739.5|0
1612536000000|2021-02-05 14:40:00|4743.25|4743.25|4747.33|4747.33|4749.03|4749.03|4740.65|4740.65|0
1612536300000|2021-02-05 14:45:00|4746.64|4746.64|4746.35|4746.35|4750.36|4750.36|4743.81|4743.81|0
1612536600000|2021-02-05 14:50:00|4746.62|4746.62|4744.14|4744.14|4752.14|4752.14|4744.14|4744.14|0
1612536900000|2021-02-05 14:55:00|4745.52|4745.52|4740.71|4740.71|4745.52|4745.52|4740.2|4740.2|0
1612537200000|2021-02-05 15:00:00|4740.63|4740.63|4735.34|4735.34|4741.71|4741.71|4733.39|4733.39|0
1612537500000|2021-02-05 15:05:00|4734.65|4734.65|4736.82|4736.82|4737.97|4737.97|4732.22|4732.22|0
1612537800000|2021-02-05 15:10:00|4737.22|4737.22|4727.65|4727.65|4737.22|4737.22|4727.39|4727.39|0
1612538100000|2021-02-05 15:15:00|4728.02|4728.02|4729.01|4729.01|4731.49|4731.49|4726.95|4726.95|0
1612538400000|2021-02-05 15:20:00|4729.27|4729.27|4724.74|4724.74|4730.29|4730.29|4723.29|4723.29|0
1612538700000|2021-02-05 15:25:00|4725.51|4725.51|4732.05|4732.05|4732.12|4732.12|4724.63|4724.63|0
1612539000000|2021-02-05 15:30:00|4732.73|4732.73|4740.68|4740.68|4740.68|4740.68|4732.73|4732.73|0
1612539300000|2021-02-05 15:35:00|4740.82|4740.82|4745.21|4745.21|4745.21|4745.21|4738.08|4738.08|0
1612539600000|2021-02-05 15:40:00|4744.52|4744.52|4750.56|4750.56|4754.06|4754.06|4742.5|4742.5|0
1612539900000|2021-02-05 15:45:00|4750.73|4750.73|4758.84|4758.84|4758.84|4758.84|4748|4748|0
1612540200000|2021-02-05 15:50:00|4759.53|4759.53|4761.46|4761.46|4762.54|4762.54|4759.53|4759.53|0
1612540500000|2021-02-05 15:55:00|4760.08|4760.08|4769.67|4769.67|4770.59|4770.59|4760.08|4760.08|0
1612540800000|2021-02-05 16:00:00|4770.87|4770.87|4768.12|4768.12|4771.82|4771.82|4766.85|4766.85|0
1612541100000|2021-02-05 16:05:00|4767.99|4767.99|4759.89|4759.89|4767.99|4767.99|4759.89|4759.89|0
1612541400000|2021-02-05 16:10:00|4759.2|4759.2|4751.05|4751.05|4759.2|4759.2|4747.22|4747.22|0
1612541700000|2021-02-05 16:15:00|4749.59|4749.59|4749.65|4749.65|4751.06|4751.06|4747.24|4747.24|0
1612542000000|2021-02-05 16:20:00|4749.41|4749.41|4749.91|4749.91|4750.3|4750.3|4746.75|4746.75|0
1612542300000|2021-02-05 16:25:00|4749.68|4749.68|4746.38|4746.38|4750.11|4750.11|4746.01|4746.01|0
1612772100000|2021-02-08 08:15:00|4734.24|4734.24|4735.07|4735.07|4738.05|4738.05|4730.8|4730.8|0
1612772400000|2021-02-08 08:20:00|4732.32|4732.32|4724.55|4724.55|4733.77|4733.77|4723.6|4723.6|0
1612772700000|2021-02-08 08:25:00|4725.24|4725.24|4725.45|4725.45|4730.8|4730.8|4725.24|4725.24|0
1612773000000|2021-02-08 08:30:00|4725.71|4725.71|4730.9|4730.9|4733|4733|4725.45|4725.45|0
1612773300000|2021-02-08 08:35:00|4731.13|4731.13|4734.85|4734.85|4736.98|4736.98|4727.69|4727.69|0
1612773600000|2021-02-08 08:40:00|4734.56|4734.56|4727.97|4727.97|4736.24|4736.24|4727.97|4727.97|0
1612773900000|2021-02-08 08:45:00|4728.66|4728.66|4734.83|4734.83|4734.88|4734.88|4727.99|4727.99|0
1612774200000|2021-02-08 08:50:00|4733.45|4733.45|4730.92|4730.92|4735.34|4735.34|4730.92|4730.92|0
1612774500000|2021-02-08 08:55:00|4730.23|4730.23|4727.09|4727.09|4730.87|4730.87|4727.09|4727.09|0
1612774800000|2021-02-08 09:00:00|4727.49|4727.49|4729.4|4729.4|4729.74|4729.74|4726.09|4726.09|0
1612775100000|2021-02-08 09:05:00|4729.26|4729.26|4723.94|4723.94|4729.26|4729.26|4721.25|4721.25|0
1612775400000|2021-02-08 09:10:00|4724.17|4724.17|4728.48|4728.48|4728.56|4728.56|4723.23|4723.23|0
1612775700000|2021-02-08 09:15:00|4727.79|4727.79|4725.55|4725.55|4727.79|4727.79|4723.07|4723.07|0
1612776000000|2021-02-08 09:20:00|4725|4725|4725.92|4725.92|4726.79|4726.79|4724.6|4724.6|0
1612776300000|2021-02-08 09:25:00|4726.08|4726.08|4725.16|4725.16|4728.29|4728.29|4724.93|4724.93|0
1612776600000|2021-02-08 09:30:00|4725.43|4725.43|4727.29|4727.29|4727.42|4727.42|4725.43|4725.43|0
1612776900000|2021-02-08 09:35:00|4727.37|4727.37|4725.53|4725.53|4730.27|4730.27|4725.53|4725.53|0
1612777200000|2021-02-08 09:40:00|4725.37|4725.37|4733.37|4733.37|4736.39|4736.39|4725.37|4725.37|0
1612777500000|2021-02-08 09:45:00|4733.48|4733.48|4740.9|4740.9|4740.9|4740.9|4731.32|4731.32|0
1612777800000|2021-02-08 09:50:00|4741.36|4741.36|4739.73|4739.73|4744.53|4744.53|4739.73|4739.73|0
1612778100000|2021-02-08 09:55:00|4739.65|4739.65|4738.77|4738.77|4740.38|4740.38|4738.09|4738.09|0
1612778400000|2021-02-08 10:00:00|4739.12|4739.12|4737.8|4737.8|4740.81|4740.81|4736.59|4736.59|0
1612778700000|2021-02-08 10:05:00|4738.04|4738.04|4739.13|4739.13|4739.36|4739.36|4736.65|4736.65|0
1612779000000|2021-02-08 10:10:00|4738.44|4738.44|4737.8|4737.8|4739.39|4739.39|4737.8|4737.8|0
1612779300000|2021-02-08 10:15:00|4737.93|4737.93|4736.29|4736.29|4738.22|4738.22|4735.24|4735.24|0
1612779600000|2021-02-08 10:20:00|4736.38|4736.38|4740.67|4740.67|4740.67|4740.67|4735.49|4735.49|0
1612779900000|2021-02-08 10:25:00|4740.9|4740.9|4740.69|4740.69|4741.46|4741.46|4738.17|4738.17|0
1612780200000|2021-02-08 10:30:00|4740.82|4740.82|4740.63|4740.63|4743.39|4743.39|4739.12|4739.12|0
1612780500000|2021-02-08 10:35:00|4740.85|4740.85|4739.91|4739.91|4741.1|4741.1|4739.91|4739.91|0
1612780800000|2021-02-08 10:40:00|4740.04|4740.04|4739.61|4739.61|4741.42|4741.42|4738.66|4738.66|0
1612781100000|2021-02-08 10:45:00|4739.85|4739.85|4738.11|4738.11|4741.11|4741.11|4738.11|4738.11|0
1612781400000|2021-02-08 10:50:00|4738.24|4738.24|4738.43|4738.43|4739.51|4739.51|4737.53|4737.53|0
1612781700000|2021-02-08 10:55:00|4738.66|4738.66|4735.13|4735.13|4738.88|4738.88|4735.13|4735.13|0
1612782000000|2021-02-08 11:00:00|4735.25|4735.25|4737.9|4737.9|4738.33|4738.33|4735.25|4735.25|0
1612782300000|2021-02-08 11:05:00|4738.03|4738.03|4738.32|4738.32|4740.12|4740.12|4737.01|4737.01|0
1612782600000|2021-02-08 11:10:00|4739.93|4739.93|4742.22|4742.22|4743.83|4743.83|4738.81|4738.81|0
1612782900000|2021-02-08 11:15:00|4741.53|4741.53|4742.78|4742.78|4742.82|4742.82|4741.4|4741.4|0
1612783200000|2021-02-08 11:20:00|4742.52|4742.52|4745.87|4745.87|4748.08|4748.08|4742.38|4742.38|0
1612783500000|2021-02-08 11:25:00|4746|4746|4743.56|4743.56|4746|4746|4743.56|4743.56|0
1612783800000|2021-02-08 11:30:00|4743.69|4743.69|4744.66|4744.66|4746.49|4746.49|4743.69|4743.69|0
1612784100000|2021-02-08 11:35:00|4744.9|4744.9|4745.94|4745.94|4746.62|4746.62|4744.9|4744.9|0
1612784400000|2021-02-08 11:40:00|4746.18|4746.18|4743.63|4743.63|4746.48|4746.48|4743.6|4743.6|0
1612784700000|2021-02-08 11:45:00|4743.4|4743.4|4741.22|4741.22|4743.4|4743.4|4741.09|4741.09|0
1612785000000|2021-02-08 11:50:00|4741.14|4741.14|4743.78|4743.78|4747.09|4747.09|4741.14|4741.14|0
1612785300000|2021-02-08 11:55:00|4743.09|4743.09|4741.97|4741.97|4744.26|4744.26|4741.97|4741.97|0
1612785600000|2021-02-08 12:00:00|4742.65|4742.65|4741.1|4741.1|4743.23|4743.23|4740.53|4740.53|0
1612785900000|2021-02-08 12:05:00|4741.02|4741.02|4745.24|4745.24|4745.5|4745.5|4740.94|4740.94|0
1612786200000|2021-02-08 12:10:00|4745.92|4745.92|4740.74|4740.74|4745.92|4745.92|4740.74|4740.74|0
1612786500000|2021-02-08 12:15:00|4740.87|4740.87|4742.94|4742.94|4742.94|4742.94|4739.95|4739.95|0
1612786800000|2021-02-08 12:20:00|4743.03|4743.03|4744.52|4744.52|4744.77|4744.77|4743.03|4743.03|0
1612787100000|2021-02-08 12:25:00|4744.76|4744.76|4745.1|4745.1|4745.1|4745.1|4743.06|4743.06|0
1612787400000|2021-02-08 12:30:00|4745.24|4745.24|4747.88|4747.88|4748.79|4748.79|4745.24|4745.24|0
1612787700000|2021-02-08 12:35:00|4748.56|4748.56|4753.9|4753.9|4755.59|4755.59|4747.53|4747.53|0
1612788000000|2021-02-08 12:40:00|4753.73|4753.73|4747.94|4747.94|4753.85|4753.85|4747.94|4747.94|0
1612788300000|2021-02-08 12:45:00|4747.86|4747.86|4747.14|4747.14|4747.86|4747.86|4747.14|4747.14|0
1612788600000|2021-02-08 12:50:00|4747.28|4747.28|4751.64|4751.64|4753.19|4753.19|4747.28|4747.28|0
1612788900000|2021-02-08 12:55:00|4750.95|4750.95|4748.42|4748.42|4751.29|4751.29|4748.42|4748.42|0
1612789200000|2021-02-08 13:00:00|4748.29|4748.29|4749.41|4749.41|4749.49|4749.49|4748.29|4748.29|0
1612789500000|2021-02-08 13:05:00|4749.18|4749.18|4745.61|4745.61|4749.18|4749.18|4745.61|4745.61|0
1612789800000|2021-02-08 13:10:00|4745.34|4745.34|4742.73|4742.73|4745.87|4745.87|4742.73|4742.73|0
1612790100000|2021-02-08 13:15:00|4742.24|4742.24|4742.3|4742.3|4743.17|4743.17|4741.76|4741.76|0
1612790400000|2021-02-08 13:20:00|4742.76|4742.76|4742.03|4742.03|4742.76|4742.76|4742.03|4742.03|0
1612790700000|2021-02-08 13:25:00|4742.17|4742.17|4743.67|4743.67|4744.92|4744.92|4742.17|4742.17|0
1612791000000|2021-02-08 13:30:00|4744.14|4744.14|4744.94|4744.94|4744.94|4744.94|4743.37|4743.37|0
1612791300000|2021-02-08 13:35:00|4744.25|4744.25|4742.39|4742.39|4744.25|4744.25|4741.96|4741.96|0
1612791600000|2021-02-08 13:40:00|4742.56|4742.56|4742.75|4742.75|4743.21|4743.21|4741.6|4741.6|0
1612791900000|2021-02-08 13:45:00|4742.62|4742.62|4739.55|4739.55|4742.73|4742.73|4738.71|4738.71|0
1612792200000|2021-02-08 13:50:00|4739.41|4739.41|4738.13|4738.13|4739.41|4739.41|4737.35|4737.35|0
1612792500000|2021-02-08 13:55:00|4738.27|4738.27|4735|4735|4738.27|4738.27|4733.97|4733.97|0
1612792800000|2021-02-08 14:00:00|4734.92|4734.92|4733.65|4733.65|4734.92|4734.92|4732.71|4732.71|0
1612793100000|2021-02-08 14:05:00|4733.92|4733.92|4732.99|4732.99|4734.82|4734.82|4732.99|4732.99|0
1612793400000|2021-02-08 14:10:00|4733.21|4733.21|4736.24|4736.24|4736.24|4736.24|4732.87|4732.87|0
1612793700000|2021-02-08 14:15:00|4735.56|4735.56|4735.18|4735.18|4736.54|4736.54|4733.7|4733.7|0
1612794000000|2021-02-08 14:20:00|4735.87|4735.87|4736.62|4736.62|4736.86|4736.86|4734.78|4734.78|0
1612794300000|2021-02-08 14:25:00|4737.31|4737.31|4735.67|4735.67|4738.1|4738.1|4735.42|4735.42|0
1612794600000|2021-02-08 14:30:00|4735.59|4735.59|4735.36|4735.36|4738.7|4738.7|4732.25|4732.25|0
1612794900000|2021-02-08 14:35:00|4736.05|4736.05|4727.32|4727.32|4736.45|4736.45|4726.92|4726.92|0
1612795200000|2021-02-08 14:40:00|4727.18|4727.18|4737.32|4737.32|4737.71|4737.71|4727.18|4727.18|0
1612795500000|2021-02-08 14:45:00|4737.58|4737.58|4733.43|4733.43|4738.27|4738.27|4733.32|4733.32|0
1612795800000|2021-02-08 14:50:00|4732.74|4732.74|4732.92|4732.92|4732.92|4732.92|4728.97|4728.97|0
1612796100000|2021-02-08 14:55:00|4732.23|4732.23|4726.53|4726.53|4732.23|4732.23|4726.53|4726.53|0
1612796400000|2021-02-08 15:00:00|4726.13|4726.13|4727.26|4727.26|4730.89|4730.89|4726.13|4726.13|0
1612796700000|2021-02-08 15:05:00|4727.94|4727.94|4725.4|4725.4|4731.22|4731.22|4725.4|4725.4|0
1612797000000|2021-02-08 15:10:00|4725.27|4725.27|4722.44|4722.44|4726.15|4726.15|4721.74|4721.74|0
1612797300000|2021-02-08 15:15:00|4722.21|4722.21|4723.61|4723.61|4723.61|4723.61|4719.34|4719.34|0
1612797600000|2021-02-08 15:20:00|4724.3|4724.3|4727.14|4727.14|4727.9|4727.9|4723.75|4723.75|0
1612797900000|2021-02-08 15:25:00|4726.86|4726.86|4724.53|4724.53|4730.99|4730.99|4722.06|4722.06|0
1612798200000|2021-02-08 15:30:00|4724.61|4724.61|4725.04|4725.04|4727.43|4727.43|4724.61|4724.61|0
1612798500000|2021-02-08 15:35:00|4724.91|4724.91|4727.49|4727.49|4727.74|4727.74|4723.79|4723.79|0
1612798800000|2021-02-08 15:40:00|4727.62|4727.62|4732.72|4732.72|4733.4|4733.4|4727.62|4727.62|0
1612799100000|2021-02-08 15:45:00|4732.6|4732.6|4734.55|4734.55|4736.04|4736.04|4731.57|4731.57|0
1612799400000|2021-02-08 15:50:00|4734.47|4734.47|4732.61|4732.61|4735.75|4735.75|4732.61|4732.61|0
1612799700000|2021-02-08 15:55:00|4732.72|4732.72|4733.41|4733.41|4734.1|4734.1|4732.03|4732.03|0
1612800000000|2021-02-08 16:00:00|4733.54|4733.54|4729.4|4729.4|4734.22|4734.22|4728.58|4728.58|0
1612800300000|2021-02-08 16:05:00|4729.28|4729.28|4729.18|4729.18|4731.44|4731.44|4729.18|4729.18|0
1612800600000|2021-02-08 16:10:00|4728.95|4728.95|4734.12|4734.12|4734.55|4734.55|4728.95|4728.95|0
1612800900000|2021-02-08 16:15:00|4734.25|4734.25|4732.41|4732.41|4734.25|4734.25|4731.51|4731.51|0
1612801200000|2021-02-08 16:20:00|4732.28|4732.28|4738.22|4738.22|4741.09|4741.09|4731.73|4731.73|0
1612801500000|2021-02-08 16:25:00|4738.09|4738.09|4735.71|4735.71|4739.27|4739.27|4732.89|4732.89|0
1612858500000|2021-02-09 08:15:00|4716.06|4716.06|4727.73|4727.73|4727.73|4727.73|4713.68|4713.68|0
1612858800000|2021-02-09 08:20:00|4728.14|4728.14|4726.25|4726.25|4728.25|4728.25|4722.51|4722.51|0
1612859100000|2021-02-09 08:25:00|4726.82|4726.82|4731.64|4731.64|4732.29|4732.29|4726.82|4726.82|0
1612859400000|2021-02-09 08:30:00|4730.95|4730.95|4729.57|4729.57|4733.48|4733.48|4729.57|4729.57|0
1612859700000|2021-02-09 08:35:00|4728.88|4728.88|4729.12|4729.12|4733.05|4733.05|4727.84|4727.84|0
1612860000000|2021-02-09 08:40:00|4728.43|4728.43|4719.78|4719.78|4728.43|4728.43|4719.78|4719.78|0
1612860300000|2021-02-09 08:45:00|4719.55|4719.55|4728.43|4728.43|4730.49|4730.49|4715.95|4715.95|0
1612860600000|2021-02-09 08:50:00|4728.16|4728.16|4722.13|4722.13|4729.17|4729.17|4720.76|4720.76|0
1612860900000|2021-02-09 08:55:00|4721.43|4721.43|4723.89|4723.89|4724.65|4724.65|4719.54|4719.54|0
1612861200000|2021-02-09 09:00:00|4724.57|4724.57|4720.75|4720.75|4724.72|4724.72|4720.75|4720.75|0
1612861500000|2021-02-09 09:05:00|4720.63|4720.63|4718.44|4718.44|4722.01|4722.01|4717.9|4717.9|0
1612861800000|2021-02-09 09:10:00|4717.75|4717.75|4715.29|4715.29|4720.63|4720.63|4714.07|4714.07|0
1612862100000|2021-02-09 09:15:00|4715.95|4715.95|4713.33|4713.33|4718.02|4718.02|4712.07|4712.07|0
1612862400000|2021-02-09 09:20:00|4713.73|4713.73|4717.5|4717.5|4717.5|4717.5|4713.73|4713.73|0
1612862700000|2021-02-09 09:25:00|4717.73|4717.73|4716.74|4716.74|4719.74|4719.74|4716.24|4716.24|0
1612863000000|2021-02-09 09:30:00|4716.05|4716.05|4711.86|4711.86|4716.05|4716.05|4711.05|4711.05|0
1612863300000|2021-02-09 09:35:00|4711.62|4711.62|4711.63|4711.63|4715.34|4715.34|4711.33|4711.33|0
1612863600000|2021-02-09 09:40:00|4711.39|4711.39|4712.12|4712.12|4712.86|4712.86|4710.49|4710.49|0
1612863900000|2021-02-09 09:45:00|4712.25|4712.25|4714.03|4714.03|4714.26|4714.26|4712.25|4712.25|0
1612864200000|2021-02-09 09:50:00|4713.9|4713.9|4718.41|4718.41|4718.75|4718.75|4713.9|4713.9|0
1612864500000|2021-02-09 09:55:00|4718.18|4718.18|4716.71|4716.71|4720.35|4720.35|4716.71|4716.71|0
1612864800000|2021-02-09 10:00:00|4716.84|4716.84|4719.82|4719.82|4719.82|4719.82|4716.37|4716.37|0
1612865100000|2021-02-09 10:05:00|4718.87|4718.87|4721.65|4721.65|4722.48|4722.48|4718.7|4718.7|0
1612865400000|2021-02-09 10:10:00|4721.42|4721.42|4727.71|4727.71|4727.71|4727.71|4720.82|4720.82|0
1612865700000|2021-02-09 10:15:00|4728.4|4728.4|4729.67|4729.67|4729.67|4729.67|4726.82|4726.82|0
1612866000000|2021-02-09 10:20:00|4729.8|4729.8|4732.11|4732.11|4733.06|4733.06|4729.8|4729.8|0
1612866300000|2021-02-09 10:25:00|4731.42|4731.42|4731.66|4731.66|4731.66|4731.66|4730.28|4730.28|0
1612866600000|2021-02-09 10:30:00|4732.35|4732.35|4736.33|4736.33|4736.33|4736.33|4731.3|4731.3|0
1612866900000|2021-02-09 10:35:00|4736.8|4736.8|4734.95|4734.95|4737.73|4737.73|4733.72|4733.72|0
1612867200000|2021-02-09 10:40:00|4733.3|4733.3|4723.79|4723.79|4733.3|4733.3|4718.78|4718.78|0
1612867500000|2021-02-09 10:45:00|4723.87|4723.87|4726.44|4726.44|4726.68|4726.68|4723.87|4723.87|0
1612867800000|2021-02-09 10:50:00|4726.36|4726.36|4730.36|4730.36|4731.05|4731.05|4725.74|4725.74|0
1612868100000|2021-02-09 10:55:00|4729.67|4729.67|4736.74|4736.74|4738.25|4738.25|4729.67|4729.67|0
1612868400000|2021-02-09 11:00:00|4736.51|4736.51|4735.43|4735.43|4736.51|4736.51|4732.24|4732.24|0
1612868700000|2021-02-09 11:05:00|4735.57|4735.57|4731.59|4731.59|4738.7|4738.7|4728.16|4728.16|0
1612869000000|2021-02-09 11:10:00|4732.97|4732.97|4730.32|4730.32|4734.51|4734.51|4728.94|4728.94|0
1612869300000|2021-02-09 11:15:00|4730.45|4730.45|4727.3|4727.3|4731.96|4731.96|4727.3|4727.3|0
1612869600000|2021-02-09 11:20:00|4727.46|4727.46|4730.82|4730.82|4731.05|4731.05|4726.37|4726.37|0
1612869900000|2021-02-09 11:25:00|4730.7|4730.7|4729.81|4729.81|4732.29|4732.29|4729.81|4729.81|0
1612870200000|2021-02-09 11:30:00|4729.58|4729.58|4732.2|4732.2|4732.2|4732.2|4727.95|4727.95|0
1612870500000|2021-02-09 11:35:00|4731.51|4731.51|4732.88|4732.88|4732.88|4732.88|4731.35|4731.35|0
1612870800000|2021-02-09 11:40:00|4732.77|4732.77|4731.66|4731.66|4733.91|4733.91|4728.64|4728.64|0
1612871100000|2021-02-09 11:45:00|4731.82|4731.82|4729.32|4729.32|4732.33|4732.33|4729.32|4729.32|0
1612871400000|2021-02-09 11:50:00|4729.59|4729.59|4725.37|4725.37|4729.59|4729.59|4724.58|4724.58|0
1612871700000|2021-02-09 11:55:00|4725.24|4725.24|4726.19|4726.19|4727.05|4727.05|4725.13|4725.13|0
1612872000000|2021-02-09 12:00:00|4726.44|4726.44|4724.93|4724.93|4726.71|4726.71|4724.35|4724.35|0
1612872300000|2021-02-09 12:05:00|4723.88|4723.88|4725.87|4725.87|4726.36|4726.36|4722.72|4722.72|0
1612872600000|2021-02-09 12:10:00|4725.18|4725.18|4723.32|4723.32|4725.18|4725.18|4723.28|4723.28|0
1612872900000|2021-02-09 12:15:00|4722.92|4722.92|4723.76|4723.76|4724.27|4724.27|4722.16|4722.16|0
1612873200000|2021-02-09 12:20:00|4723.65|4723.65|4726.6|4726.6|4727.18|4727.18|4723.65|4723.65|0
1612873500000|2021-02-09 12:25:00|4726.72|4726.72|4728.38|4728.38|4728.38|4728.38|4726.69|4726.69|0
1612873800000|2021-02-09 12:30:00|4728.61|4728.61|4730.59|4730.59|4732.7|4732.7|4728.61|4728.61|0
1612874100000|2021-02-09 12:35:00|4730.46|4730.46|4726.89|4726.89|4730.57|4730.57|4726.62|4726.62|0
1612874400000|2021-02-09 12:40:00|4726.63|4726.63|4726.6|4726.6|4726.84|4726.84|4723.92|4723.92|0
1612874700000|2021-02-09 12:45:00|4725.92|4725.92|4726.57|4726.57|4726.71|4726.71|4724.93|4724.93|0
1612875000000|2021-02-09 12:50:00|4727.94|4727.94|4732.72|4732.72|4732.72|4732.72|4727.94|4727.94|0
1612875300000|2021-02-09 12:55:00|4732.59|4732.59|4731.16|4731.16|4735.85|4735.85|4730.94|4730.94|0
1612875600000|2021-02-09 13:00:00|4731.84|4731.84|4726.92|4726.92|4732.13|4732.13|4725.56|4725.56|0
1612875900000|2021-02-09 13:05:00|4727.6|4727.6|4730.1|4730.1|4731.48|4731.48|4726.57|4726.57|0
1612876200000|2021-02-09 13:10:00|4730.02|4730.02|4727.67|4727.67|4731.71|4731.71|4727.67|4727.67|0
1612876500000|2021-02-09 13:15:00|4727.37|4727.37|4727.62|4727.62|4728.55|4728.55|4726.86|4726.86|0
1612876800000|2021-02-09 13:20:00|4727.5|4727.5|4732.94|4732.94|4733.2|4733.2|4727.22|4727.22|0
1612877100000|2021-02-09 13:25:00|4733.4|4733.4|4730.5|4730.5|4733.4|4733.4|4730.5|4730.5|0
1612877400000|2021-02-09 13:30:00|4730.41|4730.41|4733.01|4733.01|4733.7|4733.7|4730.41|4730.41|0
1612877700000|2021-02-09 13:35:00|4732.74|4732.74|4736.16|4736.16|4736.16|4736.16|4732.68|4732.68|0
1612878000000|2021-02-09 13:40:00|4735.48|4735.48|4736.09|4736.09|4737.42|4737.42|4735.07|4735.07|0
1612878300000|2021-02-09 13:45:00|4736.21|4736.21|4740.71|4740.71|4740.97|4740.97|4736.21|4736.21|0
1612878600000|2021-02-09 13:50:00|4740.02|4740.02|4737|4737|4743.64|4743.64|4736.85|4736.85|0
1612878900000|2021-02-09 13:55:00|4737.68|4737.68|4736.23|4736.23|4740.41|4740.41|4736.23|4736.23|0
1612879200000|2021-02-09 14:00:00|4735.96|4735.96|4740.67|4740.67|4740.67|4740.67|4735.28|4735.28|0
1612879500000|2021-02-09 14:05:00|4741.35|4741.35|4742.28|4742.28|4743.54|4743.54|4739.49|4739.49|0
1612879800000|2021-02-09 14:10:00|4741.6|4741.6|4745.34|4745.34|4746.71|4746.71|4740.22|4740.22|0
1612880100000|2021-02-09 14:15:00|4745.47|4745.47|4740.1|4740.1|4745.47|4745.47|4740.1|4740.1|0
1612880400000|2021-02-09 14:20:00|4740.22|4740.22|4743.05|4743.05|4743.52|4743.52|4740.22|4740.22|0
1612880700000|2021-02-09 14:25:00|4743.17|4743.17|4744.16|4744.16|4746.06|4746.06|4742.95|4742.95|0
1612881000000|2021-02-09 14:30:00|4744.85|4744.85|4748.46|4748.46|4748.46|4748.46|4742.79|4742.79|0
1612881300000|2021-02-09 14:35:00|4747.77|4747.77|4747.5|4747.5|4749.21|4749.21|4746.45|4746.45|0
1612881600000|2021-02-09 14:40:00|4748.19|4748.19|4746.26|4746.26|4750.11|4750.11|4746.04|4746.04|0
1612881900000|2021-02-09 14:45:00|4746.1|4746.1|4750.25|4750.25|4751.83|4751.83|4745.41|4745.41|0
1612882200000|2021-02-09 14:50:00|4750.52|4750.52|4758.08|4758.08|4758.08|4758.08|4750.52|4750.52|0
1612882500000|2021-02-09 14:55:00|4757.85|4757.85|4753.63|4753.63|4758.08|4758.08|4753.63|4753.63|0
1612882800000|2021-02-09 15:00:00|4752.94|4752.94|4762.92|4762.92|4765.13|4765.13|4752.51|4752.51|0
1612883100000|2021-02-09 15:05:00|4763.19|4763.19|4766.06|4766.06|4766.29|4766.29|4762.79|4762.79|0
1612883400000|2021-02-09 15:10:00|4766.74|4766.74|4763.58|4763.58|4766.74|4766.74|4762.68|4762.68|0
1612883700000|2021-02-09 15:15:00|4763.46|4763.46|4758.11|4758.11|4763.46|4763.46|4754.07|4754.07|0
1612884000000|2021-02-09 15:20:00|4757.99|4757.99|4758.92|4758.92|4759.31|4759.31|4756|4756|0
1612884300000|2021-02-09 15:25:00|4759.19|4759.19|4756.94|4756.94|4760.13|4760.13|4751.73|4751.73|0
1612884600000|2021-02-09 15:30:00|4756.85|4756.85|4759.92|4759.92|4760.6|4760.6|4756.85|4756.85|0
1612884900000|2021-02-09 15:35:00|4759.68|4759.68|4762.59|4762.59|4763.11|4763.11|4758.45|4758.45|0
1612885200000|2021-02-09 15:40:00|4762.7|4762.7|4759.98|4759.98|4763.96|4763.96|4759.68|4759.68|0
1612885500000|2021-02-09 15:45:00|4759.9|4759.9|4762.05|4762.05|4762.37|4762.37|4758.68|4758.68|0
1612885800000|2021-02-09 15:50:00|4762.16|4762.16|4758.13|4758.13|4762.27|4762.27|4757.18|4757.18|0
1612886100000|2021-02-09 15:55:00|4757.45|4757.45|4759.08|4759.08|4759.22|4759.22|4754.05|4754.05|0
1612886400000|2021-02-09 16:00:00|4758.4|4758.4|4762.98|4762.98|4762.98|4762.98|4756.89|4756.89|0
1612886700000|2021-02-09 16:05:00|4763.11|4763.11|4760.23|4760.23|4763.75|4763.75|4759.96|4759.96|0
1612887000000|2021-02-09 16:10:00|4759.54|4759.54|4761.98|4761.98|4763.23|4763.23|4758.85|4758.85|0
1612887300000|2021-02-09 16:15:00|4761.85|4761.85|4765.8|4765.8|4766.48|4766.48|4761.69|4761.69|0
1612887600000|2021-02-09 16:20:00|4766.49|4766.49|4771.93|4771.93|4772.23|4772.23|4766.49|4766.49|0
1612887900000|2021-02-09 16:25:00|4771.11|4771.11|4771.1|4771.1|4772.3|4772.3|4769.29|4769.29|0
1612944900000|2021-02-10 08:15:00|4846.27|4846.27|4848.95|4848.95|4858.11|4858.11|4846.27|4846.27|0
1612945200000|2021-02-10 08:20:00|4847.57|4847.57|4847.81|4847.81|4855.9|4855.9|4847.17|4847.17|0
1612945500000|2021-02-10 08:25:00|4848.5|4848.5|4848.99|4848.99|4850.33|4850.33|4840.45|4840.45|0
1612945800000|2021-02-10 08:30:00|4849.26|4849.26|4846.04|4846.04|4851.32|4851.32|4843.87|4843.87|0
1612946100000|2021-02-10 08:35:00|4845.79|4845.79|4847.73|4847.73|4847.73|4847.73|4843.81|4843.81|0
1612946400000|2021-02-10 08:40:00|4847.6|4847.6|4847.69|4847.69|4847.7|4847.7|4844.32|4844.32|0
1612946700000|2021-02-10 08:45:00|4847.85|4847.85|4860.32|4860.32|4860.32|4860.32|4847.62|4847.62|0
1612947000000|2021-02-10 08:50:00|4861.25|4861.25|4853.16|4853.16|4863.54|4863.54|4853.16|4853.16|0
1612947300000|2021-02-10 08:55:00|4852.93|4852.93|4850.05|4850.05|4858.57|4858.57|4850.05|4850.05|0
1612947600000|2021-02-10 09:00:00|4850.22|4850.22|4850.2|4850.2|4851.61|4851.61|4844.8|4844.8|0
1612947900000|2021-02-10 09:05:00|4849.51|4849.51|4847.51|4847.51|4849.97|4849.97|4846.76|4846.76|0
1612948200000|2021-02-10 09:10:00|4846.13|4846.13|4835.54|4835.54|4846.13|4846.13|4834.12|4834.12|0
1612948500000|2021-02-10 09:15:00|4835.27|4835.27|4834.5|4834.5|4836.87|4836.87|4833.92|4833.92|0
1612948800000|2021-02-10 09:20:00|4833.82|4833.82|4830.7|4830.7|4833.82|4833.82|4826.59|4826.59|0
1612949100000|2021-02-10 09:25:00|4830.35|4830.35|4831.48|4831.48|4833.3|4833.3|4829.77|4829.77|0
1612949400000|2021-02-10 09:30:00|4831.34|4831.34|4834.62|4834.62|4834.76|4834.76|4827.19|4827.19|0
1612949700000|2021-02-10 09:35:00|4834.86|4834.86|4838.42|4838.42|4839.61|4839.61|4834.35|4834.35|0
1612950000000|2021-02-10 09:40:00|4838.08|4838.08|4834.58|4834.58|4838.54|4838.54|4832.94|4832.94|0
1612950300000|2021-02-10 09:45:00|4834.35|4834.35|4836.39|4836.39|4836.52|4836.52|4830.37|4830.37|0
1612950600000|2021-02-10 09:50:00|4835.01|4835.01|4832.85|4832.85|4836.88|4836.88|4831.4|4831.4|0
1612950900000|2021-02-10 09:55:00|4831.48|4831.48|4831.16|4831.16|4831.48|4831.48|4828.38|4828.38|0
1612951200000|2021-02-10 10:00:00|4830.47|4830.47|4821.72|4821.72|4830.47|4830.47|4821.26|4821.26|0
1612951500000|2021-02-10 10:05:00|4821.83|4821.83|4821.56|4821.56|4823.78|4823.78|4819.29|4819.29|0
1612951800000|2021-02-10 10:10:00|4821.79|4821.79|4817.44|4817.44|4823.57|4823.57|4817.44|4817.44|0
1612952100000|2021-02-10 10:15:00|4818.13|4818.13|4823.42|4823.42|4823.42|4823.42|4817.24|4817.24|0
1612952400000|2021-02-10 10:20:00|4824.11|4824.11|4824.39|4824.39|4826.19|4826.19|4820.05|4820.05|0
1612952700000|2021-02-10 10:25:00|4824.25|4824.25|4819.83|4819.83|4824.49|4824.49|4819.48|4819.48|0
1612953000000|2021-02-10 10:30:00|4819.7|4819.7|4813.13|4813.13|4820.99|4820.99|4812.8|4812.8|0
1612953300000|2021-02-10 10:35:00|4813.05|4813.05|4813.96|4813.96|4813.96|4813.96|4812.35|4812.35|0
1612953600000|2021-02-10 10:40:00|4813.84|4813.84|4816.6|4816.6|4816.73|4816.73|4812.26|4812.26|0
1612953900000|2021-02-10 10:45:00|4817.97|4817.97|4816.85|4816.85|4818.66|4818.66|4816.25|4816.25|0
1612954200000|2021-02-10 10:50:00|4816.93|4816.93|4816.88|4816.88|4818.38|4818.38|4816.71|4816.71|0
1612954500000|2021-02-10 10:55:00|4815.43|4815.43|4814.29|4814.29|4816.57|4816.57|4814.29|4814.29|0
1612954800000|2021-02-10 11:00:00|4813.6|4813.6|4822.63|4822.63|4824|4824|4813.6|4813.6|0
1612955100000|2021-02-10 11:05:00|4822.51|4822.51|4823.43|4823.43|4824.45|4824.45|4822.51|4822.51|0
1612955400000|2021-02-10 11:10:00|4823.89|4823.89|4827.04|4827.04|4827.18|4827.18|4823.74|4823.74|0
1612955700000|2021-02-10 11:15:00|4827.18|4827.18|4829.59|4829.59|4829.59|4829.59|4826.15|4826.15|0
1612956000000|2021-02-10 11:20:00|4829.67|4829.67|4837.04|4837.04|4837.04|4837.04|4829.67|4829.67|0
1612956300000|2021-02-10 11:25:00|4837.36|4837.36|4835.98|4835.98|4837.36|4837.36|4833.75|4833.75|0
1612956600000|2021-02-10 11:30:00|4836.22|4836.22|4836.12|4836.12|4836.24|4836.24|4833.47|4833.47|0
1612956900000|2021-02-10 11:35:00|4836.2|4836.2|4832.11|4832.11|4836.2|4836.2|4832.11|4832.11|0
1612957200000|2021-02-10 11:40:00|4832.45|4832.45|4828.27|4828.27|4833.54|4833.54|4828.27|4828.27|0
1612957500000|2021-02-10 11:45:00|4828.1|4828.1|4825.05|4825.05|4828.1|4828.1|4824.85|4824.85|0
1612957800000|2021-02-10 11:50:00|4824.91|4824.91|4825.72|4825.72|4829.58|4829.58|4824.83|4824.83|0
1612958100000|2021-02-10 11:55:00|4825.8|4825.8|4824.24|4824.24|4825.8|4825.8|4823.47|4823.47|0
1612958400000|2021-02-10 12:00:00|4824.4|4824.4|4818.14|4818.14|4826.19|4826.19|4818.14|4818.14|0
1612958700000|2021-02-10 12:05:00|4817.32|4817.32|4817.03|4817.03|4818.34|4818.34|4816.07|4816.07|0
1612959000000|2021-02-10 12:10:00|4816.46|4816.46|4816.18|4816.18|4816.7|4816.7|4814.8|4814.8|0
1612959300000|2021-02-10 12:15:00|4816.29|4816.29|4819.68|4819.68|4819.68|4819.68|4816.29|4816.29|0
1612959600000|2021-02-10 12:20:00|4819.95|4819.95|4816.52|4816.52|4819.95|4819.95|4816.52|4816.52|0
1612959900000|2021-02-10 12:25:00|4815.83|4815.83|4817.29|4817.29|4817.66|4817.66|4813.68|4813.68|0
1612960200000|2021-02-10 12:30:00|4817.56|4817.56|4820.95|4820.95|4820.95|4820.95|4817.56|4817.56|0
1612960500000|2021-02-10 12:35:00|4821.17|4821.17|4819.3|4819.3|4821.17|4821.17|4819.3|4819.3|0
1612960800000|2021-02-10 12:40:00|4819.06|4819.06|4816.58|4816.58|4819.06|4819.06|4816.58|4816.58|0
1612961100000|2021-02-10 12:45:00|4816.33|4816.33|4817.53|4817.53|4817.76|4817.76|4816.2|4816.2|0
1612961400000|2021-02-10 12:50:00|4817.62|4817.62|4812.78|4812.78|4817.62|4817.62|4812.59|4812.59|0
1612961700000|2021-02-10 12:55:00|4811.4|4811.4|4808.42|4808.42|4811.4|4811.4|4807.24|4807.24|0
1612962000000|2021-02-10 13:00:00|4807.73|4807.73|4805.12|4805.12|4807.73|4807.73|4805.12|4805.12|0
1612962300000|2021-02-10 13:05:00|4804.99|4804.99|4805.02|4805.02|4806.52|4806.52|4804.78|4804.78|0
1612962600000|2021-02-10 13:10:00|4805.7|4805.7|4803.48|4803.48|4808.57|4808.57|4803.48|4803.48|0
1612962900000|2021-02-10 13:15:00|4803.6|4803.6|4798.19|4798.19|4806.3|4806.3|4798.19|4798.19|0
1612963200000|2021-02-10 13:20:00|4798.06|4798.06|4798.94|4798.94|4799.7|4799.7|4795.85|4795.85|0
1612963500000|2021-02-10 13:25:00|4799.17|4799.17|4798.56|4798.56|4800.26|4800.26|4798.08|4798.08|0
1612963800000|2021-02-10 13:30:00|4798.69|4798.69|4803.81|4803.81|4805.69|4805.69|4798.69|4798.69|0
1612964100000|2021-02-10 13:35:00|4803.93|4803.93|4812.02|4812.02|4812.02|4812.02|4803.56|4803.56|0
1612964400000|2021-02-10 13:40:00|4811.75|4811.75|4809|4809|4812.57|4812.57|4805.9|4805.9|0
1612964700000|2021-02-10 13:45:00|4808.31|4808.31|4806.51|4806.51|4810.69|4810.69|4806.51|4806.51|0
1612965000000|2021-02-10 13:50:00|4807.2|4807.2|4810.2|4810.2|4812.2|4812.2|4807.2|4807.2|0
1612965300000|2021-02-10 13:55:00|4809.51|4809.51|4811.21|4811.21|4811.35|4811.35|4807.23|4807.23|0
1612965600000|2021-02-10 14:00:00|4811.35|4811.35|4808.77|4808.77|4811.43|4811.43|4808.77|4808.77|0
1612965900000|2021-02-10 14:05:00|4808.63|4808.63|4808.11|4808.11|4810.01|4810.01|4808.11|4808.11|0
1612966200000|2021-02-10 14:10:00|4807.85|4807.85|4806.2|4806.2|4810.34|4810.34|4806.2|4806.2|0
1612966500000|2021-02-10 14:15:00|4804.13|4804.13|4803.23|4803.23|4805.89|4805.89|4803.09|4803.09|0
1612966800000|2021-02-10 14:20:00|4802.54|4802.54|4802.66|4802.66|4805.6|4805.6|4801.16|4801.16|0
1612967100000|2021-02-10 14:25:00|4801.28|4801.28|4801.14|4801.14|4803.03|4803.03|4798.73|4798.73|0
1612967400000|2021-02-10 14:30:00|4801.22|4801.22|4805.28|4805.28|4805.63|4805.63|4800.45|4800.45|0
1612967700000|2021-02-10 14:35:00|4805.2|4805.2|4799.11|4799.11|4805.2|4805.2|4798.98|4798.98|0
1612968000000|2021-02-10 14:40:00|4798.43|4798.43|4795.79|4795.79|4798.43|4798.43|4793.45|4793.45|0
1612968300000|2021-02-10 14:45:00|4795.66|4795.66|4795.68|4795.68|4798.09|4798.09|4789.88|4789.88|0
1612968600000|2021-02-10 14:50:00|4795.81|4795.81|4792.89|4792.89|4799.02|4799.02|4792.89|4792.89|0
1612968900000|2021-02-10 14:55:00|4792.75|4792.75|4794.19|4794.19|4795.22|4795.22|4792.46|4792.46|0
1612969200000|2021-02-10 15:00:00|4794.59|4794.59|4798.34|4798.34|4798.34|4798.34|4792.45|4792.45|0
1612969500000|2021-02-10 15:05:00|4797.99|4797.99|4797.92|4797.92|4800.16|4800.16|4796.49|4796.49|0
1612969800000|2021-02-10 15:10:00|4798.14|4798.14|4797.32|4797.32|4799.79|4799.79|4797.01|4797.01|0
1612970100000|2021-02-10 15:15:00|4798.01|4798.01|4802.2|4802.2|4804.84|4804.84|4798.01|4798.01|0
1612970400000|2021-02-10 15:20:00|4802.09|4802.09|4804.08|4804.08|4807.88|4807.88|4800.94|4800.94|0
1612970700000|2021-02-10 15:25:00|4803.81|4803.81|4800.35|4800.35|4804.5|4804.5|4799.56|4799.56|0
1612971000000|2021-02-10 15:30:00|4800.48|4800.48|4795.95|4795.95|4800.69|4800.69|4793.65|4793.65|0
1612971300000|2021-02-10 15:35:00|4796.03|4796.03|4797.25|4797.25|4799.69|4799.69|4793.93|4793.93|0
1612971600000|2021-02-10 15:40:00|4797.14|4797.14|4791.21|4791.21|4798.02|4798.02|4791.13|4791.13|0
1612971900000|2021-02-10 15:45:00|4790.94|4790.94|4786.58|4786.58|4790.94|4790.94|4778.46|4778.46|0
1612972200000|2021-02-10 15:50:00|4786.32|4786.32|4787.51|4787.51|4787.91|4787.91|4783.95|4783.95|0
1612972500000|2021-02-10 15:55:00|4787.74|4787.74|4797.06|4797.06|4797.06|4797.06|4786.81|4786.81|0
1612972800000|2021-02-10 16:00:00|4796.37|4796.37|4790.9|4790.9|4797.01|4797.01|4790.9|4790.9|0
1612973100000|2021-02-10 16:05:00|4790.82|4790.82|4791.24|4791.24|4797.75|4797.75|4790.42|4790.42|0
1612973400000|2021-02-10 16:10:00|4790.55|4790.55|4789.49|4789.49|4792.57|4792.57|4789.36|4789.36|0
1612973700000|2021-02-10 16:15:00|4789.36|4789.36|4784.55|4784.55|4789.49|4789.49|4781.25|4781.25|0
1612974000000|2021-02-10 16:20:00|4785.24|4785.24|4782.4|4782.4|4785.24|4785.24|4778.76|4778.76|0
1612974300000|2021-02-10 16:25:00|4782.48|4782.48|4778.64|4778.64|4782.48|4782.48|4773.97|4773.97|0
1613031300000|2021-02-11 08:15:00|4779.2|4779.2|4786.49|4786.49|4788.55|4788.55|4777.39|4777.39|0
1613031600000|2021-02-11 08:20:00|4786.26|4786.26|4786.81|4786.81|4789.28|4789.28|4786.12|4786.12|0
1613031900000|2021-02-11 08:25:00|4786.12|4786.12|4789.88|4789.88|4789.88|4789.88|4783.68|4783.68|0
1613032200000|2021-02-11 08:30:00|4789.61|4789.61|4797.17|4797.17|4798.71|4798.71|4789.61|4789.61|0
1613032500000|2021-02-11 08:35:00|4797.4|4797.4|4795.35|4795.35|4798.2|4798.2|4795.35|4795.35|0
1613032800000|2021-02-11 08:40:00|4793.28|4793.28|4793.78|4793.78|4794.01|4794.01|4790.52|4790.52|0
1613033100000|2021-02-11 08:45:00|4793.62|4793.62|4794.6|4794.6|4795.91|4795.91|4790.34|4790.34|0
1613033400000|2021-02-11 08:50:00|4794.27|4794.27|4792.78|4792.78|4794.52|4794.52|4792.68|4792.68|0
1613033700000|2021-02-11 08:55:00|4792.92|4792.92|4793.13|4793.13|4795.23|4795.23|4792.76|4792.76|0
1613034000000|2021-02-11 09:00:00|4793.36|4793.36|4791.45|4791.45|4796.11|4796.11|4790.76|4790.76|0
1613034300000|2021-02-11 09:05:00|4791.32|4791.32|4788.93|4788.93|4792.02|4792.02|4786.86|4786.86|0
1613034600000|2021-02-11 09:10:00|4789.62|4789.62|4793.11|4793.11|4793.11|4793.11|4787.81|4787.81|0
1613034900000|2021-02-11 09:15:00|4792.85|4792.85|4794.79|4794.79|4795.73|4795.73|4792.68|4792.68|0
1613035200000|2021-02-11 09:20:00|4793.42|4793.42|4793.27|4793.27|4793.8|4793.8|4792.84|4792.84|0
1613035500000|2021-02-11 09:25:00|4793.11|4793.11|4791.72|4791.72|4793.11|4793.11|4791.56|4791.56|0
1613035800000|2021-02-11 09:30:00|4792.41|4792.41|4788.47|4788.47|4792.41|4792.41|4784.83|4784.83|0
1613036100000|2021-02-11 09:35:00|4788.71|4788.71|4790.39|4790.39|4790.71|4790.71|4788.71|4788.71|0
1613036400000|2021-02-11 09:40:00|4789.71|4789.71|4791.83|4791.83|4791.83|4791.83|4788.75|4788.75|0
1613036700000|2021-02-11 09:45:00|4792.05|4792.05|4794.33|4794.33|4794.49|4794.49|4792.05|4792.05|0
1613037000000|2021-02-11 09:50:00|4794.73|4794.73|4796.45|4796.45|4798.59|4798.59|4794.36|4794.36|0
1613037300000|2021-02-11 09:55:00|4796.56|4796.56|4800.03|4800.03|4800.3|4800.3|4794.63|4794.63|0
1613037600000|2021-02-11 10:00:00|4800.26|4800.26|4798.34|4798.34|4800.26|4800.26|4798.34|4798.34|0
1613037900000|2021-02-11 10:05:00|4798.45|4798.45|4804.06|4804.06|4804.61|4804.61|4798.45|4798.45|0
1613038200000|2021-02-11 10:10:00|4803.92|4803.92|4799.74|4799.74|4803.92|4803.92|4799.74|4799.74|0
1613038500000|2021-02-11 10:15:00|4799.86|4799.86|4803.35|4803.35|4803.45|4803.45|4799.86|4799.86|0
1613038800000|2021-02-11 10:20:00|4803.6|4803.6|4801.66|4801.66|4804.94|4804.94|4800.97|4800.97|0
1613039100000|2021-02-11 10:25:00|4801.79|4801.79|4801.45|4801.45|4803.77|4803.77|4801|4801|0
1613039400000|2021-02-11 10:30:00|4801.58|4801.58|4802.22|4802.22|4805.39|4805.39|4801.58|4801.58|0
1613039700000|2021-02-11 10:35:00|4803.28|4803.28|4807.87|4807.87|4808.66|4808.66|4803.28|4803.28|0
1613040000000|2021-02-11 10:40:00|4808.68|4808.68|4808.62|4808.62|4810.61|4810.61|4807.96|4807.96|0
1613040300000|2021-02-11 10:45:00|4808.79|4808.79|4809.91|4809.91|4811.02|4811.02|4808.79|4808.79|0
1613040600000|2021-02-11 10:50:00|4808.54|4808.54|4811.12|4811.12|4813.11|4813.11|4808.04|4808.04|0
1613040900000|2021-02-11 10:55:00|4810.72|4810.72|4804.82|4804.82|4810.72|4810.72|4804.77|4804.77|0
1613041200000|2021-02-11 11:00:00|4806.88|4806.88|4801.04|4801.04|4807.15|4807.15|4800.36|4800.36|0
1613041500000|2021-02-11 11:05:00|4800.93|4800.93|4805.95|4805.95|4805.95|4805.95|4800.82|4800.82|0
1613041800000|2021-02-11 11:10:00|4805.27|4805.27|4806.42|4806.42|4807.11|4807.11|4805.27|4805.27|0
1613042100000|2021-02-11 11:15:00|4806.53|4806.53|4803.94|4803.94|4809.02|4809.02|4803.94|4803.94|0
1613042400000|2021-02-11 11:20:00|4804.36|4804.36|4806.95|4806.95|4807.29|4807.29|4804.13|4804.13|0
1613042700000|2021-02-11 11:25:00|4806.83|4806.83|4800.55|4800.55|4806.83|4806.83|4800.55|4800.55|0
1613043000000|2021-02-11 11:30:00|4801.23|4801.23|4799.77|4799.77|4802.14|4802.14|4799.25|4799.25|0
1613043300000|2021-02-11 11:35:00|4800.11|4800.11|4798.17|4798.17|4800.11|4800.11|4798.17|4798.17|0
1613043600000|2021-02-11 11:40:00|4798.29|4798.29|4793.18|4793.18|4798.29|4798.29|4793.18|4793.18|0
1613043900000|2021-02-11 11:45:00|4791.12|4791.12|4793.37|4793.37|4795.31|4795.31|4790.43|4790.43|0
1613044200000|2021-02-11 11:50:00|4792|4792|4792.75|4792.75|4793.08|4793.08|4791.08|4791.08|0
1613044500000|2021-02-11 11:55:00|4792.52|4792.52|4793.87|4793.87|4794|4794|4790.93|4790.93|0
1613044800000|2021-02-11 12:00:00|4793.74|4793.74|4790.51|4790.51|4795.07|4795.07|4790.51|4790.51|0
1613045100000|2021-02-11 12:05:00|4791.2|4791.2|4793.91|4793.91|4794.14|4794.14|4787.96|4787.96|0
1613045400000|2021-02-11 12:10:00|4793.22|4793.22|4792.97|4792.97|4794.12|4794.12|4792.97|4792.97|0
1613045700000|2021-02-11 12:15:00|4792.84|4792.84|4790.42|4790.42|4793.1|4793.1|4790.28|4790.28|0
1613046000000|2021-02-11 12:20:00|4789.73|4789.73|4788.55|4788.55|4789.73|4789.73|4787.97|4787.97|0
1613046300000|2021-02-11 12:25:00|4788.42|4788.42|4788.49|4788.49|4791.28|4791.28|4788.32|4788.32|0
1613046600000|2021-02-11 12:30:00|4788.73|4788.73|4786.98|4786.98|4788.73|4788.73|4785.43|4785.43|0
1613046900000|2021-02-11 12:35:00|4786.72|4786.72|4784.65|4784.65|4786.72|4786.72|4783.6|4783.6|0
1613047200000|2021-02-11 12:40:00|4784.52|4784.52|4784.29|4784.29|4785.56|4785.56|4782.23|4782.23|0
1613047500000|2021-02-11 12:45:00|4784.06|4784.06|4782.41|4782.41|4784.5|4784.5|4780.53|4780.53|0
1613047800000|2021-02-11 12:50:00|4782.14|4782.14|4784.5|4784.5|4784.6|4784.6|4780.34|4780.34|0
1613048100000|2021-02-11 12:55:00|4784.74|4784.74|4783.21|4783.21|4786.04|4786.04|4782.41|4782.41|0
1613048400000|2021-02-11 13:00:00|4783.9|4783.9|4777.13|4777.13|4783.9|4783.9|4777.13|4777.13|0
1613048700000|2021-02-11 13:05:00|4777.26|4777.26|4778.43|4778.43|4778.43|4778.43|4775.91|4775.91|0
1613049000000|2021-02-11 13:10:00|4777.74|4777.74|4777.31|4777.31|4778.81|4778.81|4775.04|4775.04|0
1613049300000|2021-02-11 13:15:00|4778|4778|4777.57|4777.57|4778|4778|4776.17|4776.17|0
1613049600000|2021-02-11 13:20:00|4777.8|4777.8|4778.46|4778.46|4778.46|4778.46|4777.15|4777.15|0
1613049900000|2021-02-11 13:25:00|4778.73|4778.73|4788.54|4788.54|4790.05|4790.05|4778.36|4778.36|0
1613050200000|2021-02-11 13:30:00|4787.17|4787.17|4786.78|4786.78|4790.95|4790.95|4784.7|4784.7|0
1613050500000|2021-02-11 13:35:00|4787.47|4787.47|4789.23|4789.23|4789.23|4789.23|4781.5|4781.5|0
1613050800000|2021-02-11 13:40:00|4789.35|4789.35|4792.09|4792.09|4793.43|4793.43|4789.35|4789.35|0
1613051100000|2021-02-11 13:45:00|4792.21|4792.21|4788.38|4788.38|4792.32|4792.32|4787.96|4787.96|0
1613051400000|2021-02-11 13:50:00|4788.27|4788.27|4794.11|4794.11|4794.34|4794.34|4787.03|4787.03|0
1613051700000|2021-02-11 13:55:00|4794.24|4794.24|4787.5|4787.5|4794.24|4794.24|4786.13|4786.13|0
1613052000000|2021-02-11 14:00:00|4786.81|4786.81|4782.8|4782.8|4787.55|4787.55|4782.68|4782.68|0
1613052300000|2021-02-11 14:05:00|4783.06|4783.06|4786.28|4786.28|4795.22|4795.22|4783.06|4783.06|0
1613052600000|2021-02-11 14:10:00|4786.96|4786.96|4788.46|4788.46|4788.46|4788.46|4785.02|4785.02|0
1613052900000|2021-02-11 14:15:00|4787.99|4787.99|4785.38|4785.38|4788.79|4788.79|4785.29|4785.29|0
1613053200000|2021-02-11 14:20:00|4782.63|4782.63|4783.84|4783.84|4783.84|4783.84|4780.72|4780.72|0
1613053500000|2021-02-11 14:25:00|4783.95|4783.95|4782.86|4782.86|4783.95|4783.95|4778.71|4778.71|0
1613053800000|2021-02-11 14:30:00|4783.55|4783.55|4777.11|4777.11|4783.55|4783.55|4776.94|4776.94|0
1613054100000|2021-02-11 14:35:00|4777.34|4777.34|4770.78|4770.78|4777.34|4777.34|4770.78|4770.78|0
1613054400000|2021-02-11 14:40:00|4770.91|4770.91|4764.95|4764.95|4772.8|4772.8|4764.95|4764.95|0
1613054700000|2021-02-11 14:45:00|4765.18|4765.18|4772.19|4772.19|4772.46|4772.46|4763.65|4763.65|0
1613055000000|2021-02-11 14:50:00|4771.5|4771.5|4772.5|4772.5|4773.42|4773.42|4765.05|4765.05|0
1613055300000|2021-02-11 14:55:00|4772.61|4772.61|4773.41|4773.41|4775.06|4775.06|4771.38|4771.38|0
1613055600000|2021-02-11 15:00:00|4772.94|4772.94|4774.76|4774.76|4774.76|4774.76|4769.81|4769.81|0
1613055900000|2021-02-11 15:05:00|4774.53|4774.53|4775.76|4775.76|4776.44|4776.44|4773.42|4773.42|0
1613056200000|2021-02-11 15:10:00|4775.52|4775.52|4774.24|4774.24|4776.32|4776.32|4769.43|4769.43|0
1613056500000|2021-02-11 15:15:00|4773.55|4773.55|4780.2|4780.2|4780.43|4780.43|4772.87|4772.87|0
1613056800000|2021-02-11 15:20:00|4779.51|4779.51|4772.7|4772.7|4780.5|4780.5|4772.7|4772.7|0
1613057100000|2021-02-11 15:25:00|4771.78|4771.78|4775.11|4775.11|4775.11|4775.11|4771.09|4771.09|0
1613057400000|2021-02-11 15:30:00|4775.8|4775.8|4783.68|4783.68|4784.36|4784.36|4774.85|4774.85|0
1613057700000|2021-02-11 15:35:00|4783.81|4783.81|4788.4|4788.4|4792.07|4792.07|4783.81|4783.81|0
1613058000000|2021-02-11 15:40:00|4788.49|4788.49|4796.92|4796.92|4797|4797|4788.2|4788.2|0
1613058300000|2021-02-11 15:45:00|4798.29|4798.29|4793.06|4793.06|4798.29|4798.29|4792.92|4792.92|0
1613058600000|2021-02-11 15:50:00|4792.83|4792.83|4789.97|4789.97|4794.21|4794.21|4789.6|4789.6|0
1613058900000|2021-02-11 15:55:00|4789.28|4789.28|4787.42|4787.42|4790.51|4790.51|4783.73|4783.73|0
1613059200000|2021-02-11 16:00:00|4787.58|4787.58|4781.98|4781.98|4787.58|4787.58|4781.75|4781.75|0
1613059500000|2021-02-11 16:05:00|4782.56|4782.56|4786.05|4786.05|4789.23|4789.23|4782.56|4782.56|0
1613059800000|2021-02-11 16:10:00|4785.92|4785.92|4784.75|4784.75|4786.14|4786.14|4780.92|4780.92|0
1613060100000|2021-02-11 16:15:00|4784.88|4784.88|4782.66|4782.66|4786.63|4786.63|4780.64|4780.64|0
1613060400000|2021-02-11 16:20:00|4782.79|4782.79|4783.38|4783.38|4784.72|4784.72|4780.93|4780.93|0
1613060700000|2021-02-11 16:25:00|4783.51|4783.51|4791.36|4791.36|4791.36|4791.36|4783.51|4783.51|0
1613117700000|2021-02-12 08:15:00|4781.53|4781.53|4792.5|4792.5|4792.5|4792.5|4781.53|4781.53|0
1613118000000|2021-02-12 08:20:00|4792.74|4792.74|4792.31|4792.31|4794.25|4794.25|4789.21|4789.21|0
1613118300000|2021-02-12 08:25:00|4794.37|4794.37|4785.31|4785.31|4797.27|4797.27|4785.31|4785.31|0
1613118600000|2021-02-12 08:30:00|4784.62|4784.62|4776.81|4776.81|4784.62|4784.62|4775.13|4775.13|0
1613118900000|2021-02-12 08:35:00|4776.94|4776.94|4774.88|4774.88|4778.32|4778.32|4771.49|4771.49|0
1613119200000|2021-02-12 08:40:00|4774.19|4774.19|4769.04|4769.04|4774.19|4774.19|4767.59|4767.59|0
1613119500000|2021-02-12 08:45:00|4769.73|4769.73|4768.6|4768.6|4769.73|4769.73|4766.58|4766.58|0
1613119800000|2021-02-12 08:50:00|4768.73|4768.73|4771.73|4771.73|4771.73|4771.73|4767.15|4767.15|0
1613120100000|2021-02-12 08:55:00|4772.2|4772.2|4777.13|4777.13|4777.53|4777.53|4772.2|4772.2|0
1613120400000|2021-02-12 09:00:00|4776.97|4776.97|4791.95|4791.95|4793.33|4793.33|4776.83|4776.83|0
1613120700000|2021-02-12 09:05:00|4791.27|4791.27|4793.13|4793.13|4796.96|4796.96|4791.27|4791.27|0
1613121000000|2021-02-12 09:10:00|4793.25|4793.25|4791.24|4791.24|4796.25|4796.25|4791.24|4791.24|0
1613121300000|2021-02-12 09:15:00|4791.93|4791.93|4795.13|4795.13|4795.71|4795.71|4791.93|4791.93|0
1613121600000|2021-02-12 09:20:00|4795.25|4795.25|4789.92|4789.92|4795.25|4795.25|4789.92|4789.92|0
1613121900000|2021-02-12 09:25:00|4789.79|4789.79|4791.43|4791.43|4791.43|4791.43|4785.59|4785.59|0
1613122200000|2021-02-12 09:30:00|4791.29|4791.29|4794.51|4794.51|4794.51|4794.51|4790.04|4790.04|0
1613122500000|2021-02-12 09:35:00|4794.65|4794.65|4795.17|4795.17|4796.86|4796.86|4793.88|4793.88|0
1613122800000|2021-02-12 09:40:00|4795.62|4795.62|4793.39|4793.39|4795.62|4795.62|4792.45|4792.45|0
1613123100000|2021-02-12 09:45:00|4793.73|4793.73|4791.5|4791.5|4793.73|4793.73|4790.34|4790.34|0
1613123400000|2021-02-12 09:50:00|4791.34|4791.34|4797.06|4797.06|4797.06|4797.06|4790.99|4790.99|0
1613123700000|2021-02-12 09:55:00|4797.86|4797.86|4798.76|4798.76|4800.02|4800.02|4795.86|4795.86|0
1613124000000|2021-02-12 10:00:00|4799.22|4799.22|4798.09|4798.09|4799.22|4799.22|4794.34|4794.34|0
1613124300000|2021-02-12 10:05:00|4798.49|4798.49|4800.23|4800.23|4801.66|4801.66|4798.4|4798.4|0
1613124600000|2021-02-12 10:10:00|4800.47|4800.47|4793.25|4793.25|4800.47|4800.47|4793.25|4793.25|0
1613124900000|2021-02-12 10:15:00|4792.56|4792.56|4789.71|4789.71|4792.56|4792.56|4788.31|4788.31|0
1613125200000|2021-02-12 10:20:00|4788.81|4788.81|4788.04|4788.04|4788.93|4788.93|4787.52|4787.52|0
1613125500000|2021-02-12 10:25:00|4788.44|4788.44|4792.69|4792.69|4792.78|4792.78|4788.44|4788.44|0
1613125800000|2021-02-12 10:30:00|4792.56|4792.56|4793|4793|4793|4793|4792.08|4792.08|0
1613126100000|2021-02-12 10:35:00|4792.77|4792.77|4792.74|4792.74|4793.69|4793.69|4791.58|4791.58|0
1613126400000|2021-02-12 10:40:00|4792.66|4792.66|4796.37|4796.37|4796.5|4796.5|4792.66|4792.66|0
1613126700000|2021-02-12 10:45:00|4797.05|4797.05|4794.98|4794.98|4798.63|4798.63|4794.98|4794.98|0
1613127000000|2021-02-12 10:50:00|4794.9|4794.9|4792.12|4792.12|4795.3|4795.3|4792.12|4792.12|0
1613127300000|2021-02-12 10:55:00|4792.8|4792.8|4790.92|4790.92|4793|4793|4790.12|4790.12|0
1613127600000|2021-02-12 11:00:00|4790.46|4790.46|4790.03|4790.03|4790.46|4790.46|4787.39|4787.39|0
1613127900000|2021-02-12 11:05:00|4789.95|4789.95|4790.27|4790.27|4791.65|4791.65|4789.5|4789.5|0
1613128200000|2021-02-12 11:10:00|4789.87|4789.87|4790.97|4790.97|4790.97|4790.97|4788.65|4788.65|0
1613128500000|2021-02-12 11:15:00|4791.05|4791.05|4791.34|4791.34|4791.47|4791.47|4790.7|4790.7|0
1613128800000|2021-02-12 11:20:00|4791.22|4791.22|4794.2|4794.2|4794.2|4794.2|4791.22|4791.22|0
1613129100000|2021-02-12 11:25:00|4793.51|4793.51|4794.25|4794.25|4794.86|4794.86|4793.25|4793.25|0
1613129400000|2021-02-12 11:30:00|4794.01|4794.01|4790.52|4790.52|4794.01|4794.01|4790.52|4790.52|0
1613129700000|2021-02-12 11:35:00|4789.83|4789.83|4789.08|4789.08|4789.98|4789.98|4788.05|4788.05|0
1613130000000|2021-02-12 11:40:00|4788.99|4788.99|4789.46|4789.46|4789.46|4789.46|4786.96|4786.96|0
1613130300000|2021-02-12 11:45:00|4788.77|4788.77|4790.08|4790.08|4790.08|4790.08|4787.71|4787.71|0
1613130600000|2021-02-12 11:50:00|4789.91|4789.91|4792.87|4792.87|4792.9|4792.9|4788.54|4788.54|0
1613130900000|2021-02-12 11:55:00|4792.99|4792.99|4796.08|4796.08|4796.08|4796.08|4790.7|4790.7|0
1613131200000|2021-02-12 12:00:00|4796.77|4796.77|4794.52|4794.52|4798.83|4798.83|4793.75|4793.75|0
1613131500000|2021-02-12 12:05:00|4794.63|4794.63|4795.74|4795.74|4795.87|4795.87|4793.51|4793.51|0
1613131800000|2021-02-12 12:10:00|4795.87|4795.87|4795.9|4795.9|4796.59|4796.59|4795.87|4795.87|0
1613132100000|2021-02-12 12:15:00|4795.98|4795.98|4795.69|4795.69|4796.71|4796.71|4794.54|4794.54|0
1613132400000|2021-02-12 12:20:00|4796.37|4796.37|4794.58|4794.58|4797.09|4797.09|4794.58|4794.58|0
1613132700000|2021-02-12 12:25:00|4794.72|4794.72|4799.17|4799.17|4799.17|4799.17|4794.16|4794.16|0
1613133000000|2021-02-12 12:30:00|4799.25|4799.25|4802.79|4802.79|4802.79|4802.79|4799.17|4799.17|0
1613133300000|2021-02-12 12:35:00|4802.66|4802.66|4803.61|4803.61|4805.33|4805.33|4802.66|4802.66|0
1613133600000|2021-02-12 12:40:00|4803.48|4803.48|4800.37|4800.37|4803.48|4803.48|4799.6|4799.6|0
1613133900000|2021-02-12 12:45:00|4801.74|4801.74|4803.74|4803.74|4803.75|4803.75|4801.66|4801.66|0
1613134200000|2021-02-12 12:50:00|4803.82|4803.82|4805.01|4805.01|4805.01|4805.01|4802.22|4802.22|0
1613134500000|2021-02-12 12:55:00|4804.88|4804.88|4804.79|4804.79|4804.88|4804.88|4802.65|4802.65|0
1613134800000|2021-02-12 13:00:00|4804.64|4804.64|4804.45|4804.45|4804.69|4804.69|4803.55|4803.55|0
1613135100000|2021-02-12 13:05:00|4805.22|4805.22|4806.34|4806.34|4807.11|4807.11|4805.08|4805.08|0
1613135400000|2021-02-12 13:10:00|4806.11|4806.11|4804.53|4804.53|4806.11|4806.11|4803.95|4803.95|0
1613135700000|2021-02-12 13:15:00|4804.4|4804.4|4801.82|4801.82|4804.4|4804.4|4801.82|4801.82|0
1613136000000|2021-02-12 13:20:00|4801.95|4801.95|4805.25|4805.25|4805.67|4805.67|4801.55|4801.55|0
1613136300000|2021-02-12 13:25:00|4805.38|4805.38|4812.43|4812.43|4812.66|4812.66|4805.38|4805.38|0
1613136600000|2021-02-12 13:30:00|4812.2|4812.2|4809.56|4809.56|4814.56|4814.56|4809.56|4809.56|0
1613136900000|2021-02-12 13:35:00|4809.69|4809.69|4814.24|4814.24|4814.24|4814.24|4809.69|4809.69|0
1613137200000|2021-02-12 13:40:00|4812.87|4812.87|4811.85|4811.85|4812.87|4812.87|4808.45|4808.45|0
1613137500000|2021-02-12 13:45:00|4812.32|4812.32|4808.87|4808.87|4812.91|4812.91|4808.85|4808.85|0
1613137800000|2021-02-12 13:50:00|4809.36|4809.36|4808.6|4808.6|4810.42|4810.42|4808.34|4808.34|0
1613138100000|2021-02-12 13:55:00|4808.74|4808.74|4803.64|4803.64|4809.59|4809.59|4803.64|4803.64|0
1613138400000|2021-02-12 14:00:00|4803.37|4803.37|4799.52|4799.52|4803.96|4803.96|4799.52|4799.52|0
1613138700000|2021-02-12 14:05:00|4799.38|4799.38|4799.32|4799.32|4800.27|4800.27|4797.47|4797.47|0
1613139000000|2021-02-12 14:10:00|4799.45|4799.45|4794.33|4794.33|4799.45|4799.45|4794.33|4794.33|0
1613139300000|2021-02-12 14:15:00|4794.06|4794.06|4798.97|4798.97|4798.97|4798.97|4793.6|4793.6|0
1613139600000|2021-02-12 14:20:00|4799.2|4799.2|4800.01|4800.01|4800.2|4800.2|4798.01|4798.01|0
1613139900000|2021-02-12 14:25:00|4800.25|4800.25|4803.35|4803.35|4803.48|4803.48|4800.25|4800.25|0
1613140200000|2021-02-12 14:30:00|4802.95|4802.95|4804.89|4804.89|4806.36|4806.36|4800.69|4800.69|0
1613140500000|2021-02-12 14:35:00|4804.21|4804.21|4800.47|4800.47|4805.24|4805.24|4799.57|4799.57|0
1613140800000|2021-02-12 14:40:00|4800.39|4800.39|4792.78|4792.78|4800.52|4800.52|4792.78|4792.78|0
1613141100000|2021-02-12 14:45:00|4793.46|4793.46|4791.66|4791.66|4796.69|4796.69|4791.53|4791.53|0
1613141400000|2021-02-12 14:50:00|4791.89|4791.89|4791.26|4791.26|4791.89|4791.89|4790.23|4790.23|0
1613141700000|2021-02-12 14:55:00|4791.66|4791.66|4784.56|4784.56|4791.74|4791.74|4784.56|4784.56|0
1613142000000|2021-02-12 15:00:00|4783.36|4783.36|4785.09|4785.09|4785.57|4785.57|4782.17|4782.17|0
1613142300000|2021-02-12 15:05:00|4785.17|4785.17|4781.93|4781.93|4785.63|4785.63|4780.27|4780.27|0
1613142600000|2021-02-12 15:10:00|4782.15|4782.15|4780.69|4780.69|4782.55|4782.55|4779.31|4779.31|0
1613142900000|2021-02-12 15:15:00|4780.77|4780.77|4779.61|4779.61|4782.18|4782.18|4779.23|4779.23|0
1613143200000|2021-02-12 15:20:00|4779.73|4779.73|4787.29|4787.29|4787.4|4787.4|4777.89|4777.89|0
1613143500000|2021-02-12 15:25:00|4787.16|4787.16|4781.72|4781.72|4787.44|4787.44|4781.45|4781.45|0
1613143800000|2021-02-12 15:30:00|4781.48|4781.48|4781.94|4781.94|4781.97|4781.97|4779.74|4779.74|0
1613144100000|2021-02-12 15:35:00|4782.62|4782.62|4784.72|4784.72|4785.29|4785.29|4781.29|4781.29|0
1613144400000|2021-02-12 15:40:00|4784.49|4784.49|4781.3|4781.3|4784.49|4784.49|4779.15|4779.15|0
1613144700000|2021-02-12 15:45:00|4781.21|4781.21|4781.94|4781.94|4782.07|4782.07|4779.67|4779.67|0
1613145000000|2021-02-12 15:50:00|4782.63|4782.63|4785.39|4785.39|4786.9|4786.9|4779.95|4779.95|0
1613145300000|2021-02-12 15:55:00|4786.08|4786.08|4785.32|4785.32|4786.08|4786.08|4781.86|4781.86|0
1613145600000|2021-02-12 16:00:00|4784.92|4784.92|4788.53|4788.53|4789.81|4789.81|4784.53|4784.53|0
1613145900000|2021-02-12 16:05:00|4788.62|4788.62|4788.43|4788.43|4791.46|4791.46|4788.25|4788.25|0
1613146200000|2021-02-12 16:10:00|4788.3|4788.3|4790.46|4790.46|4790.46|4790.46|4788|4788|0
1613146500000|2021-02-12 16:15:00|4790.09|4790.09|4797.69|4797.69|4798.92|4798.92|4790.09|4790.09|0
1613146800000|2021-02-12 16:20:00|4797.58|4797.58|4799.77|4799.77|4800|4800|4797.45|4797.45|0
1613147100000|2021-02-12 16:25:00|4799.85|4799.85|4803.05|4803.05|4805.13|4805.13|4799.75|4799.75|0
1613376900000|2021-02-15 08:15:00|4817.95|4817.95|4800.59|4800.59|4820.2|4820.2|4800.59|4800.59|0
1613377200000|2021-02-15 08:20:00|4801.97|4801.97|4813.21|4813.21|4816.17|4816.17|4801.28|4801.28|0
1613377500000|2021-02-15 08:25:00|4813.44|4813.44|4817.82|4817.82|4817.82|4817.82|4812.4|4812.4|0
1613377800000|2021-02-15 08:30:00|4817.95|4817.95|4821.44|4821.44|4821.76|4821.76|4817.7|4817.7|0
1613378100000|2021-02-15 08:35:00|4821.09|4821.09|4824.16|4824.16|4826.47|4826.47|4821.09|4821.09|0
1613378400000|2021-02-15 08:40:00|4823.4|4823.4|4816.05|4816.05|4823.4|4823.4|4815.38|4815.38|0
1613378700000|2021-02-15 08:45:00|4816.21|4816.21|4825.18|4825.18|4825.53|4825.53|4815.52|4815.52|0
1613379000000|2021-02-15 08:50:00|4826.56|4826.56|4829.88|4829.88|4829.88|4829.88|4824.13|4824.13|0
1613379300000|2021-02-15 08:55:00|4830.12|4830.12|4838.29|4838.29|4838.29|4838.29|4830.06|4830.06|0
1613379600000|2021-02-15 09:00:00|4837.61|4837.61|4828.63|4828.63|4838.61|4838.61|4828.63|4828.63|0
1613379900000|2021-02-15 09:05:00|4828.74|4828.74|4828.85|4828.85|4833.28|4833.28|4828.49|4828.49|0
1613380200000|2021-02-15 09:10:00|4828.16|4828.16|4843.89|4843.89|4844.52|4844.52|4828.16|4828.16|0
1613380500000|2021-02-15 09:15:00|4843.2|4843.2|4846.38|4846.38|4846.9|4846.9|4843.07|4843.07|0
1613380800000|2021-02-15 09:20:00|4846.49|4846.49|4849.2|4849.2|4850.62|4850.62|4843.62|4843.62|0
1613381100000|2021-02-15 09:25:00|4849.28|4849.28|4845.54|4845.54|4849.6|4849.6|4843.99|4843.99|0
1613381400000|2021-02-15 09:30:00|4845.41|4845.41|4840.16|4840.16|4845.41|4845.41|4840.16|4840.16|0
1613381700000|2021-02-15 09:35:00|4839.89|4839.89|4842.91|4842.91|4844.31|4844.31|4839.49|4839.49|0
1613382000000|2021-02-15 09:40:00|4843.31|4843.31|4838.58|4838.58|4844|4844|4837.67|4837.67|0
1613382300000|2021-02-15 09:45:00|4838.98|4838.98|4839.23|4839.23|4839.52|4839.52|4837.25|4837.25|0
1613382600000|2021-02-15 09:50:00|4837.86|4837.86|4834.85|4834.85|4837.99|4837.99|4834.05|4834.05|0
1613382900000|2021-02-15 09:55:00|4834.63|4834.63|4835.18|4835.18|4835.2|4835.2|4831.76|4831.76|0
1613383200000|2021-02-15 10:00:00|4834.49|4834.49|4835.85|4835.85|4838.1|4838.1|4834.49|4834.49|0
1613383500000|2021-02-15 10:05:00|4836.08|4836.08|4838.85|4838.85|4838.85|4838.85|4836.08|4836.08|0
1613383800000|2021-02-15 10:10:00|4839.54|4839.54|4834.87|4834.87|4839.54|4839.54|4834.87|4834.87|0
1613384100000|2021-02-15 10:15:00|4834.18|4834.18|4834.05|4834.05|4834.18|4834.18|4833.2|4833.2|0
1613384400000|2021-02-15 10:20:00|4834.65|4834.65|4839.71|4839.71|4839.9|4839.9|4834.65|4834.65|0
1613384700000|2021-02-15 10:25:00|4839.94|4839.94|4836.56|4836.56|4839.94|4839.94|4836.56|4836.56|0
1613385000000|2021-02-15 10:30:00|4836.23|4836.23|4835.24|4835.24|4836.69|4836.69|4834.67|4834.67|0
1613385300000|2021-02-15 10:35:00|4835.92|4835.92|4839.22|4839.22|4840.14|4840.14|4835.92|4835.92|0
1613385600000|2021-02-15 10:40:00|4839.46|4839.46|4838.18|4838.18|4839.57|4839.57|4838.08|4838.08|0
1613385900000|2021-02-15 10:45:00|4838.04|4838.04|4830.08|4830.08|4838.04|4838.04|4830.08|4830.08|0
1613386200000|2021-02-15 10:50:00|4830.77|4830.77|4829.61|4829.61|4831.29|4831.29|4829.37|4829.37|0
1613386500000|2021-02-15 10:55:00|4830.3|4830.3|4832.86|4832.86|4833.13|4833.13|4830.3|4830.3|0
1613386800000|2021-02-15 11:00:00|4832.99|4832.99|4832.78|4832.78|4833.28|4833.28|4832.78|4832.78|0
1613387100000|2021-02-15 11:05:00|4832.86|4832.86|4835.63|4835.63|4836.48|4836.48|4832.83|4832.83|0
1613387400000|2021-02-15 11:10:00|4836.2|4836.2|4832.54|4832.54|4836.43|4836.43|4832.54|4832.54|0
1613387700000|2021-02-15 11:15:00|4832.37|4832.37|4835.06|4835.06|4835.61|4835.61|4832.37|4832.37|0
1613388000000|2021-02-15 11:20:00|4834.92|4834.92|4836.01|4836.01|4836.3|4836.3|4834.92|4834.92|0
1613388300000|2021-02-15 11:25:00|4835.32|4835.32|4836.04|4836.04|4837.93|4837.93|4835.32|4835.32|0
1613388600000|2021-02-15 11:30:00|4835.54|4835.54|4836.13|4836.13|4836.13|4836.13|4833.48|4833.48|0
1613388900000|2021-02-15 11:35:00|4836.82|4836.82|4836.27|4836.27|4838.73|4838.73|4836.27|4836.27|0
1613389200000|2021-02-15 11:40:00|4835.77|4835.77|4838.2|4838.2|4838.43|4838.43|4834.55|4834.55|0
1613389500000|2021-02-15 11:45:00|4838.09|4838.09|4837.92|4837.92|4838.09|4838.09|4837.15|4837.15|0
1613389800000|2021-02-15 11:50:00|4838.17|4838.17|4841.63|4841.63|4841.63|4841.63|4838.17|4838.17|0
1613390100000|2021-02-15 11:55:00|4842.1|4842.1|4842.21|4842.21|4842.21|4842.21|4840.79|4840.79|0
1613390400000|2021-02-15 12:00:00|4841.52|4841.52|4842.08|4842.08|4842.08|4842.08|4840.49|4840.49|0
1613390700000|2021-02-15 12:05:00|4842.31|4842.31|4844.78|4844.78|4844.78|4844.78|4842.31|4842.31|0
1613391000000|2021-02-15 12:10:00|4844.94|4844.94|4844.99|4844.99|4846.03|4846.03|4844.86|4844.86|0
1613391300000|2021-02-15 12:15:00|4845.76|4845.76|4846.37|4846.37|4847.27|4847.27|4845.76|4845.76|0
1613391600000|2021-02-15 12:20:00|4846.48|4846.48|4849.32|4849.32|4849.45|4849.45|4846.28|4846.28|0
1613391900000|2021-02-15 12:25:00|4849.4|4849.4|4848.76|4848.76|4851.26|4851.26|4848.36|4848.36|0
1613392200000|2021-02-15 12:30:00|4849.53|4849.53|4848.09|4848.09|4849.65|4849.65|4848.09|4848.09|0
1613392500000|2021-02-15 12:35:00|4848.23|4848.23|4847.77|4847.77|4849.83|4849.83|4847.77|4847.77|0
1613392800000|2021-02-15 12:40:00|4847.54|4847.54|4847.96|4847.96|4848.78|4848.78|4847.41|4847.41|0
1613393100000|2021-02-15 12:45:00|4847.27|4847.27|4846.91|4846.91|4847.35|4847.35|4846.91|4846.91|0
1613393400000|2021-02-15 12:50:00|4846.77|4846.77|4846.53|4846.53|4847.97|4847.97|4846.37|4846.37|0
1613393700000|2021-02-15 12:55:00|4846.67|4846.67|4845.93|4845.93|4846.8|4846.8|4845.35|4845.35|0
1613394000000|2021-02-15 13:00:00|4845.24|4845.24|4848|4848|4848|4848|4844.69|4844.69|0
1613394300000|2021-02-15 13:05:00|4848.4|4848.4|4853.95|4853.95|4856.76|4856.76|4848.27|4848.27|0
1613394600000|2021-02-15 13:10:00|4853.61|4853.61|4852.54|4852.54|4854.21|4854.21|4852.54|4852.54|0
1613394900000|2021-02-15 13:15:00|4852.65|4852.65|4853.57|4853.57|4853.8|4853.8|4851.63|4851.63|0
1613395200000|2021-02-15 13:20:00|4854.94|4854.94|4859.8|4859.8|4860.38|4860.38|4854.94|4854.94|0
1613395500000|2021-02-15 13:25:00|4859.66|4859.66|4858.79|4858.79|4860.06|4860.06|4856.96|4856.96|0
1613395800000|2021-02-15 13:30:00|4858.1|4858.1|4855.76|4855.76|4858.1|4858.1|4855.68|4855.68|0
1613396100000|2021-02-15 13:35:00|4855.3|4855.3|4851.16|4851.16|4855.65|4855.65|4850.81|4850.81|0
1613396400000|2021-02-15 13:40:00|4850.83|4850.83|4853.5|4853.5|4853.56|4853.56|4850.42|4850.42|0
1613396700000|2021-02-15 13:45:00|4853.39|4853.39|4850.22|4850.22|4853.49|4853.49|4850.22|4850.22|0
1613397000000|2021-02-15 13:50:00|4850.11|4850.11|4853.43|4853.43|4854.09|4854.09|4849.84|4849.84|0
1613397300000|2021-02-15 13:55:00|4853.65|4853.65|4853.52|4853.52|4853.65|4853.65|4852.37|4852.37|0
1613397600000|2021-02-15 14:00:00|4853.63|4853.63|4852.69|4852.69|4853.63|4853.63|4848.38|4848.38|0
1613397900000|2021-02-15 14:05:00|4853.38|4853.38|4852.69|4852.69|4856.29|4856.29|4852.29|4852.29|0
1613398200000|2021-02-15 14:10:00|4852.22|4852.22|4850.7|4850.7|4852.52|4852.52|4850.7|4850.7|0
1613398500000|2021-02-15 14:15:00|4851.38|4851.38|4850.83|4850.83|4851.47|4851.47|4850.83|4850.83|0
1613398800000|2021-02-15 14:20:00|4849.46|4849.46|4853.88|4853.88|4854.68|4854.68|4847.8|4847.8|0
1613399100000|2021-02-15 14:25:00|4853.79|4853.79|4852.39|4852.39|4853.79|4853.79|4851.71|4851.71|0
1613399400000|2021-02-15 14:30:00|4852.31|4852.31|4858.45|4858.45|4860.05|4860.05|4852.31|4852.31|0
1613399700000|2021-02-15 14:35:00|4858.72|4858.72|4858.95|4858.95|4860.44|4860.44|4857.46|4857.46|0
1613400000000|2021-02-15 14:40:00|4859.12|4859.12|4853.22|4853.22|4859.12|4859.12|4853.22|4853.22|0
1613400300000|2021-02-15 14:45:00|4853.33|4853.33|4863.27|4863.27|4863.27|4863.27|4853.32|4853.32|0
1613400600000|2021-02-15 14:50:00|4862.58|4862.58|4866.36|4866.36|4867.23|4867.23|4861.66|4861.66|0
1613400900000|2021-02-15 14:55:00|4867.05|4867.05|4856.07|4856.07|4867.16|4867.16|4856.07|4856.07|0
1613401200000|2021-02-15 15:00:00|4855.67|4855.67|4853.98|4853.98|4857.05|4857.05|4853.45|4853.45|0
1613401500000|2021-02-15 15:05:00|4854.09|4854.09|4855.01|4855.01|4856.41|4856.41|4853.85|4853.85|0
1613401800000|2021-02-15 15:10:00|4854.33|4854.33|4855.15|4855.15|4855.15|4855.15|4853.76|4853.76|0
1613402100000|2021-02-15 15:15:00|4855.83|4855.83|4854.12|4854.12|4856.1|4856.1|4852.95|4852.95|0
1613402400000|2021-02-15 15:20:00|4854.04|4854.04|4853.57|4853.57|4855.17|4855.17|4853.54|4853.54|0
1613402700000|2021-02-15 15:25:00|4852.88|4852.88|4853.61|4853.61|4855.04|4855.04|4852.34|4852.34|0
1613403000000|2021-02-15 15:30:00|4853.37|4853.37|4852.03|4852.03|4853.38|4853.38|4851.55|4851.55|0
1613403300000|2021-02-15 15:35:00|4851.91|4851.91|4853.64|4853.64|4853.98|4853.98|4851.78|4851.78|0
1613403600000|2021-02-15 15:40:00|4853.51|4853.51|4863.5|4863.5|4865.69|4865.69|4853.51|4853.51|0
1613403900000|2021-02-15 15:45:00|4863.36|4863.36|4874.56|4874.56|4874.58|4874.58|4863.36|4863.36|0
1613404200000|2021-02-15 15:50:00|4874.43|4874.43|4880.58|4880.58|4881.59|4881.59|4874.43|4874.43|0
1613404500000|2021-02-15 15:55:00|4880.34|4880.34|4883.54|4883.54|4885.61|4885.61|4879.82|4879.82|0
1613404800000|2021-02-15 16:00:00|4883.46|4883.46|4882.43|4882.43|4883.6|4883.6|4879.64|4879.64|0
1613405100000|2021-02-15 16:05:00|4884.02|4884.02|4876.66|4876.66|4884.02|4884.02|4876.4|4876.4|0
1613405400000|2021-02-15 16:10:00|4877.35|4877.35|4876.57|4876.57|4880.49|4880.49|4876.57|4876.57|0
1613405700000|2021-02-15 16:15:00|4877.94|4877.94|4881.52|4881.52|4887.06|4887.06|4876.68|4876.68|0
1613406000000|2021-02-15 16:20:00|4882.89|4882.89|4878.6|4878.6|4882.89|4882.89|4874.74|4874.74|0
1613406300000|2021-02-15 16:25:00|4877.91|4877.91|4875.77|4875.77|4880.29|4880.29|4875.55|4875.55|0
1613463300000|2021-02-16 08:15:00|4865.12|4865.12|4864.64|4864.64|4867.09|4867.09|4861.69|4861.69|0
1613463600000|2021-02-16 08:20:00|4866.01|4866.01|4869.53|4869.53|4871.71|4871.71|4866.01|4866.01|0
1613463900000|2021-02-16 08:25:00|4869.3|4869.3|4873.88|4873.88|4873.88|4873.88|4869.09|4869.09|0
1613464200000|2021-02-16 08:30:00|4872.5|4872.5|4871.78|4871.78|4874.14|4874.14|4868.13|4868.13|0
1613464500000|2021-02-16 08:35:00|4872.46|4872.46|4872.57|4872.57|4872.57|4872.57|4869.66|4869.66|0
1613464800000|2021-02-16 08:40:00|4872.72|4872.72|4870.53|4870.53|4874.9|4874.9|4870.4|4870.4|0
1613465100000|2021-02-16 08:45:00|4870.66|4870.66|4866.48|4866.48|4872.46|4872.46|4863.94|4863.94|0
1613465400000|2021-02-16 08:50:00|4866.34|4866.34|4859.72|4859.72|4867.72|4867.72|4859.72|4859.72|0
1613465700000|2021-02-16 08:55:00|4859.63|4859.63|4863.5|4863.5|4863.5|4863.5|4858.37|4858.37|0
1613466000000|2021-02-16 09:00:00|4864.46|4864.46|4863.33|4863.33|4867.04|4867.04|4863.33|4863.33|0
1613466300000|2021-02-16 09:05:00|4863.46|4863.46|4861.24|4861.24|4863.46|4863.46|4860.05|4860.05|0
1613466600000|2021-02-16 09:10:00|4860.55|4860.55|4856.75|4856.75|4862.75|4862.75|4856.75|4856.75|0
1613466900000|2021-02-16 09:15:00|4856.59|4856.59|4855.2|4855.2|4857.29|4857.29|4852.75|4852.75|0
1613467200000|2021-02-16 09:20:00|4855.89|4855.89|4850.49|4850.49|4855.97|4855.97|4849.94|4849.94|0
1613467500000|2021-02-16 09:25:00|4850.66|4850.66|4854.54|4854.54|4854.99|4854.99|4850.2|4850.2|0
1613467800000|2021-02-16 09:30:00|4852.47|4852.47|4852.29|4852.29|4852.89|4852.89|4848.16|4848.16|0
1613468100000|2021-02-16 09:35:00|4851.6|4851.6|4849.47|4849.47|4852.9|4852.9|4849.47|4849.47|0
1613468400000|2021-02-16 09:40:00|4849.2|4849.2|4848.36|4848.36|4851.09|4851.09|4847.71|4847.71|0
1613468700000|2021-02-16 09:45:00|4848.28|4848.28|4847|4847|4848.39|4848.39|4846.18|4846.18|0
1613469000000|2021-02-16 09:50:00|4847.34|4847.34|4847.69|4847.69|4849.63|4849.63|4845.08|4845.08|0
1613469300000|2021-02-16 09:55:00|4847.29|4847.29|4845.56|4845.56|4847.29|4847.29|4844.95|4844.95|0
1613469600000|2021-02-16 10:00:00|4845.72|4845.72|4844.25|4844.25|4847.45|4847.45|4843.88|4843.88|0
1613469900000|2021-02-16 10:05:00|4844.16|4844.16|4848.41|4848.41|4848.64|4848.64|4844.08|4844.08|0
1613470200000|2021-02-16 10:10:00|4849.09|4849.09|4842.8|4842.8|4849.74|4849.74|4841.03|4841.03|0
1613470500000|2021-02-16 10:15:00|4840.74|4840.74|4839.76|4839.76|4840.74|4840.74|4838.05|4838.05|0
1613470800000|2021-02-16 10:20:00|4838.38|4838.38|4837.32|4837.32|4840.21|4840.21|4837.32|4837.32|0
1613471100000|2021-02-16 10:25:00|4837.46|4837.46|4834.85|4834.85|4837.46|4837.46|4834.29|4834.29|0
1613471400000|2021-02-16 10:30:00|4835.54|4835.54|4837.25|4837.25|4838.63|4838.63|4834.89|4834.89|0
1613471700000|2021-02-16 10:35:00|4837.94|4837.94|4836.89|4836.89|4839.53|4839.53|4836.2|4836.2|0
1613472000000|2021-02-16 10:40:00|4836.75|4836.75|4829.95|4829.95|4836.75|4836.75|4829.26|4829.26|0
1613472300000|2021-02-16 10:45:00|4830.63|4830.63|4827.9|4827.9|4832.01|4832.01|4826.62|4826.62|0
1613472600000|2021-02-16 10:50:00|4827.79|4827.79|4827.54|4827.54|4829.01|4829.01|4825.14|4825.14|0
1613472900000|2021-02-16 10:55:00|4827.38|4827.38|4828.25|4828.25|4829.25|4829.25|4825.98|4825.98|0
1613473200000|2021-02-16 11:00:00|4827.99|4827.99|4826.7|4826.7|4828.1|4828.1|4825.85|4825.85|0
1613473500000|2021-02-16 11:05:00|4825.32|4825.32|4824.16|4824.16|4826.12|4826.12|4823.64|4823.64|0
1613473800000|2021-02-16 11:10:00|4823.92|4823.92|4818.37|4818.37|4823.92|4823.92|4816.85|4816.85|0
1613474100000|2021-02-16 11:15:00|4819.05|4819.05|4818.54|4818.54|4821.03|4821.03|4818.13|4818.13|0
1613474400000|2021-02-16 11:20:00|4818.45|4818.45|4824.48|4824.48|4824.61|4824.61|4818.45|4818.45|0
1613474700000|2021-02-16 11:25:00|4823.79|4823.79|4825.77|4825.77|4827.7|4827.7|4823.79|4823.79|0
1613475000000|2021-02-16 11:30:00|4825.64|4825.64|4821.97|4821.97|4826.32|4826.32|4821.84|4821.84|0
1613475300000|2021-02-16 11:35:00|4822.11|4822.11|4826.42|4826.42|4826.56|4826.56|4822.11|4822.11|0
1613475600000|2021-02-16 11:40:00|4827.11|4827.11|4827.61|4827.61|4827.64|4827.64|4826.99|4826.99|0
1613475900000|2021-02-16 11:45:00|4828.99|4828.99|4827.67|4827.67|4831.9|4831.9|4827.35|4827.35|0
1613476200000|2021-02-16 11:50:00|4827.81|4827.81|4825.16|4825.16|4828.99|4828.99|4824.34|4824.34|0
1613476500000|2021-02-16 11:55:00|4824.75|4824.75|4822.16|4822.16|4824.75|4824.75|4819.24|4819.24|0
1613476800000|2021-02-16 12:00:00|4822.05|4822.05|4827.34|4827.34|4827.34|4827.34|4819.87|4819.87|0
1613477100000|2021-02-16 12:05:00|4828.03|4828.03|4830.11|4830.11|4833.61|4833.61|4827.34|4827.34|0
1613477400000|2021-02-16 12:10:00|4830.37|4830.37|4826.24|4826.24|4830.37|4830.37|4825.42|4825.42|0
1613477700000|2021-02-16 12:15:00|4825.56|4825.56|4824.42|4824.42|4826.93|4826.93|4823.04|4823.04|0
1613478000000|2021-02-16 12:20:00|4824.17|4824.17|4824.83|4824.83|4824.83|4824.83|4823.66|4823.66|0
1613478300000|2021-02-16 12:25:00|4824.15|4824.15|4824.38|4824.38|4824.57|4824.57|4823.88|4823.88|0
1613478600000|2021-02-16 12:30:00|4824.15|4824.15|4824.53|4824.53|4825.45|4825.45|4824.15|4824.15|0
1613478900000|2021-02-16 12:35:00|4824.77|4824.77|4824.07|4824.07|4825.69|4825.69|4824.07|4824.07|0
1613479200000|2021-02-16 12:40:00|4824.76|4824.76|4822.32|4822.32|4824.76|4824.76|4821.98|4821.98|0
1613479500000|2021-02-16 12:45:00|4823.01|4823.01|4823.98|4823.98|4823.98|4823.98|4822.25|4822.25|0
1613479800000|2021-02-16 12:50:00|4824.06|4824.06|4831.52|4831.52|4832.21|4832.21|4823.69|4823.69|0
1613480100000|2021-02-16 12:55:00|4830.83|4830.83|4825.78|4825.78|4830.83|4830.83|4825.78|4825.78|0
1613480400000|2021-02-16 13:00:00|4825.55|4825.55|4828.07|4828.07|4828.41|4828.41|4824.19|4824.19|0
1613480700000|2021-02-16 13:05:00|4828.23|4828.23|4826.83|4826.83|4829.79|4829.79|4826.83|4826.83|0
1613481000000|2021-02-16 13:10:00|4827|4827|4828.15|4828.15|4828.15|4828.15|4826.23|4826.23|0
1613481300000|2021-02-16 13:15:00|4828.38|4828.38|4824.62|4824.62|4828.61|4828.61|4824.62|4824.62|0
1613481600000|2021-02-16 13:20:00|4823.93|4823.93|4825.64|4825.64|4826.67|4826.67|4823.8|4823.8|0
1613481900000|2021-02-16 13:25:00|4825.87|4825.87|4824.27|4824.27|4825.87|4825.87|4824.27|4824.27|0
1613482200000|2021-02-16 13:30:00|4824.4|4824.4|4823.14|4823.14|4825.11|4825.11|4822.87|4822.87|0
1613482500000|2021-02-16 13:35:00|4824.52|4824.52|4822.39|4822.39|4824.52|4824.52|4821.36|4821.36|0
1613482800000|2021-02-16 13:40:00|4823.07|4823.07|4823.12|4823.12|4823.89|4823.89|4822.6|4822.6|0
1613483100000|2021-02-16 13:45:00|4822.67|4822.67|4822.57|4822.57|4823.49|4823.49|4821.03|4821.03|0
1613483400000|2021-02-16 13:50:00|4822.49|4822.49|4823.49|4823.49|4823.76|4823.76|4822.49|4822.49|0
1613483700000|2021-02-16 13:55:00|4824.18|4824.18|4821.65|4821.65|4824.31|4824.31|4820.75|4820.75|0
1613484000000|2021-02-16 14:00:00|4821.54|4821.54|4821.01|4821.01|4821.67|4821.67|4820.71|4820.71|0
1613484300000|2021-02-16 14:05:00|4821.7|4821.7|4821.63|4821.63|4823.15|4823.15|4820.78|4820.78|0
1613484600000|2021-02-16 14:10:00|4821.5|4821.5|4820.23|4820.23|4821.61|4821.61|4820.23|4820.23|0
1613484900000|2021-02-16 14:15:00|4819.54|4819.54|4824.46|4824.46|4826.2|4826.2|4818.34|4818.34|0
1613485200000|2021-02-16 14:20:00|4824.34|4824.34|4820.92|4820.92|4824.34|4824.34|4820.92|4820.92|0
1613485500000|2021-02-16 14:25:00|4822.3|4822.3|4821.33|4821.33|4822.3|4822.3|4817.47|4817.47|0
1613485800000|2021-02-16 14:30:00|4820.64|4820.64|4809.69|4809.69|4821.33|4821.33|4807.59|4807.59|0
1613486100000|2021-02-16 14:35:00|4809.42|4809.42|4814.09|4814.09|4816.16|4816.16|4809.27|4809.27|0
1613486400000|2021-02-16 14:40:00|4813.41|4813.41|4811.66|4811.66|4814.53|4814.53|4809.65|4809.65|0
1613486700000|2021-02-16 14:45:00|4810.96|4810.96|4809.36|4809.36|4810.96|4810.96|4808.43|4808.43|0
1613487000000|2021-02-16 14:50:00|4809.22|4809.22|4806.08|4806.08|4809.22|4809.22|4805.28|4805.28|0
1613487300000|2021-02-16 14:55:00|4805.92|4805.92|4797.61|4797.61|4805.92|4805.92|4797.61|4797.61|0
1613487600000|2021-02-16 15:00:00|4797.74|4797.74|4792.58|4792.58|4800.49|4800.49|4791.9|4791.9|0
1613487900000|2021-02-16 15:05:00|4793.62|4793.62|4791.55|4791.55|4795.72|4795.72|4791.17|4791.17|0
1613488200000|2021-02-16 15:10:00|4793.62|4793.62|4788.91|4788.91|4793.62|4793.62|4788.08|4788.08|0
1613488500000|2021-02-16 15:15:00|4788.67|4788.67|4785.01|4785.01|4789.73|4789.73|4785.01|4785.01|0
1613488800000|2021-02-16 15:20:00|4785.1|4785.1|4786.08|4786.08|4787.31|4787.31|4784.45|4784.45|0
1613489100000|2021-02-16 15:25:00|4786.76|4786.76|4787.83|4787.83|4788.24|4788.24|4784.44|4784.44|0
1613489400000|2021-02-16 15:30:00|4787.92|4787.92|4782.91|4782.91|4788.42|4788.42|4782.77|4782.77|0
1613489700000|2021-02-16 15:35:00|4782.78|4782.78|4780.67|4780.67|4783.33|4783.33|4777.09|4777.09|0
1613490000000|2021-02-16 15:40:00|4779.98|4779.98|4780.98|4780.98|4785.04|4785.04|4779.66|4779.66|0
1613490300000|2021-02-16 15:45:00|4781.67|4781.67|4777.92|4777.92|4782.46|4782.46|4777.21|4777.21|0
1613490600000|2021-02-16 15:50:00|4777.79|4777.79|4776.96|4776.96|4778.28|4778.28|4775.38|4775.38|0
1613490900000|2021-02-16 15:55:00|4776.8|4776.8|4781.51|4781.51|4782.42|4782.42|4776.8|4776.8|0
1613491200000|2021-02-16 16:00:00|4781.65|4781.65|4783.68|4783.68|4785.68|4785.68|4780.48|4780.48|0
1613491500000|2021-02-16 16:05:00|4783.21|4783.21|4775.68|4775.68|4783.21|4783.21|4775.68|4775.68|0
1613491800000|2021-02-16 16:10:00|4775.55|4775.55|4771.11|4771.11|4775.55|4775.55|4770.68|4770.68|0
1613492100000|2021-02-16 16:15:00|4771.19|4771.19|4771.02|4771.02|4773.24|4773.24|4769.96|4769.96|0
1613492400000|2021-02-16 16:20:00|4771.25|4771.25|4773.15|4773.15|4773.96|4773.96|4771.25|4771.25|0
1613492700000|2021-02-16 16:25:00|4775.21|4775.21|4776.47|4776.47|4777.43|4777.43|4772.26|4772.26|0
1613549700000|2021-02-17 08:15:00|4768.75|4768.75|4773.58|4773.58|4773.58|4773.58|4762.13|4762.13|0
1613550000000|2021-02-17 08:20:00|4772.33|4772.33|4758.23|4758.23|4772.33|4772.33|4756.55|4756.55|0
1613550300000|2021-02-17 08:25:00|4757.53|4757.53|4772.13|4772.13|4772.13|4772.13|4757.53|4757.53|0
1613550600000|2021-02-17 08:30:00|4771.9|4771.9|4772.5|4772.5|4777.01|4777.01|4770.7|4770.7|0
1613550900000|2021-02-17 08:35:00|4773.17|4773.17|4775.08|4775.08|4776.38|4776.38|4773.17|4773.17|0
1613551200000|2021-02-17 08:40:00|4776|4776|4778.32|4778.32|4779.74|4779.74|4774.38|4774.38|0
1613551500000|2021-02-17 08:45:00|4778.05|4778.05|4776.5|4776.5|4782.71|4782.71|4775.96|4775.96|0
1613551800000|2021-02-17 08:50:00|4777.18|4777.18|4777.75|4777.75|4777.87|4777.87|4774.28|4774.28|0
1613552100000|2021-02-17 08:55:00|4778.15|4778.15|4775.01|4775.01|4779.32|4779.32|4772.38|4772.38|0
1613552400000|2021-02-17 09:00:00|4774.78|4774.78|4768.69|4768.69|4774.78|4774.78|4767.59|4767.59|0
1613552700000|2021-02-17 09:05:00|4768.01|4768.01|4763.13|4763.13|4768.01|4768.01|4763.13|4763.13|0
1613553000000|2021-02-17 09:10:00|4763.26|4763.26|4760.51|4760.51|4763.95|4763.95|4758.23|4758.23|0
1613553300000|2021-02-17 09:15:00|4760.59|4760.59|4758.38|4758.38|4762.48|4762.48|4758.19|4758.19|0
1613553600000|2021-02-17 09:20:00|4758.14|4758.14|4758.18|4758.18|4760.9|4760.9|4758.14|4758.14|0
1613553900000|2021-02-17 09:25:00|4757.49|4757.49|4761.21|4761.21|4761.3|4761.3|4755.9|4755.9|0
1613554200000|2021-02-17 09:30:00|4761.7|4761.7|4761.11|4761.11|4763.8|4763.8|4761.11|4761.11|0
1613554500000|2021-02-17 09:35:00|4760.88|4760.88|4759.52|4759.52|4761.65|4761.65|4758.79|4758.79|0
1613554800000|2021-02-17 09:40:00|4760.9|4760.9|4763.44|4763.44|4763.44|4763.44|4760.73|4760.73|0
1613555100000|2021-02-17 09:45:00|4763.52|4763.52|4763.62|4763.62|4766.66|4766.66|4763.52|4763.52|0
1613555400000|2021-02-17 09:50:00|4763.51|4763.51|4762.43|4762.43|4764.96|4764.96|4762.43|4762.43|0
1613555700000|2021-02-17 09:55:00|4760.74|4760.74|4759.56|4759.56|4760.92|4760.92|4758.7|4758.7|0
1613556000000|2021-02-17 10:00:00|4759.22|4759.22|4759.47|4759.47|4760.4|4760.4|4758.86|4758.86|0
1613556300000|2021-02-17 10:05:00|4760.16|4760.16|4761.15|4761.15|4761.15|4761.15|4758.55|4758.55|0
1613556600000|2021-02-17 10:10:00|4760.47|4760.47|4762.77|4762.77|4762.77|4762.77|4760.47|4760.47|0
1613556900000|2021-02-17 10:15:00|4763.24|4763.24|4765.39|4765.39|4765.39|4765.39|4762.52|4762.52|0
1613557200000|2021-02-17 10:20:00|4765.56|4765.56|4764.74|4764.74|4765.83|4765.83|4764.74|4764.74|0
1613557500000|2021-02-17 10:25:00|4765.42|4765.42|4770.96|4770.96|4771.54|4771.54|4765.42|4765.42|0
1613557800000|2021-02-17 10:30:00|4772.33|4772.33|4773.1|4773.1|4774.7|4774.7|4771.07|4771.07|0
1613558100000|2021-02-17 10:35:00|4773.18|4773.18|4774.36|4774.36|4776.65|4776.65|4773.18|4773.18|0
1613558400000|2021-02-17 10:40:00|4774.12|4774.12|4779.23|4779.23|4779.23|4779.23|4774.12|4774.12|0
1613558700000|2021-02-17 10:45:00|4777.85|4777.85|4776.36|4776.36|4778.93|4778.93|4775.51|4775.51|0
1613559000000|2021-02-17 10:50:00|4776.23|4776.23|4768.99|4768.99|4776.23|4776.23|4768.99|4768.99|0
1613559300000|2021-02-17 10:55:00|4768.46|4768.46|4766.1|4766.1|4768.46|4768.46|4766.1|4766.1|0
1613559600000|2021-02-17 11:00:00|4766.18|4766.18|4772.2|4772.2|4773.74|4773.74|4766.18|4766.18|0
1613559900000|2021-02-17 11:05:00|4771.51|4771.51|4772.16|4772.16|4773.88|4773.88|4771.06|4771.06|0
1613560200000|2021-02-17 11:10:00|4771.89|4771.89|4777.55|4777.55|4777.55|4777.55|4771.89|4771.89|0
1613560500000|2021-02-17 11:15:00|4777.66|4777.66|4779.99|4779.99|4779.99|4779.99|4775.05|4775.05|0
1613560800000|2021-02-17 11:20:00|4777.92|4777.92|4779.75|4779.75|4779.75|4779.75|4776.32|4776.32|0
1613561100000|2021-02-17 11:25:00|4779.07|4779.07|4784.45|4784.45|4784.45|4784.45|4779.07|4779.07|0
1613561400000|2021-02-17 11:30:00|4784.18|4784.18|4781.77|4781.77|4784.18|4784.18|4781.77|4781.77|0
1613561700000|2021-02-17 11:35:00|4781.65|4781.65|4781.24|4781.24|4782.21|4782.21|4780.89|4780.89|0
1613562000000|2021-02-17 11:40:00|4782.01|4782.01|4776.25|4776.25|4782.12|4782.12|4776.22|4776.22|0
1613562300000|2021-02-17 11:45:00|4777.02|4777.02|4777.64|4777.64|4778.74|4778.74|4776.58|4776.58|0
1613562600000|2021-02-17 11:50:00|4776.87|4776.87|4786.44|4786.44|4786.44|4786.44|4773.63|4773.63|0
1613562900000|2021-02-17 11:55:00|4785.07|4785.07|4791.06|4791.06|4791.75|4791.75|4785.07|4785.07|0
1613563200000|2021-02-17 12:00:00|4792.44|4792.44|4791.48|4791.48|4792.44|4792.44|4786.09|4786.09|0
1613563500000|2021-02-17 12:05:00|4791.61|4791.61|4789.89|4789.89|4796.72|4796.72|4789.89|4789.89|0
1613563800000|2021-02-17 12:10:00|4790.03|4790.03|4792.46|4792.46|4794.08|4794.08|4789.79|4789.79|0
1613564100000|2021-02-17 12:15:00|4792.23|4792.23|4794.25|4794.25|4795.19|4795.19|4792.23|4792.23|0
1613564400000|2021-02-17 12:20:00|4794.14|4794.14|4797.5|4797.5|4798.18|4798.18|4794|4794|0
1613564700000|2021-02-17 12:25:00|4798.87|4798.87|4800.54|4800.54|4800.81|4800.81|4798.87|4798.87|0
1613565000000|2021-02-17 12:30:00|4800.67|4800.67|4796.75|4796.75|4801|4801|4795.9|4795.9|0
1613565300000|2021-02-17 12:35:00|4798.81|4798.81|4798.86|4798.86|4800.74|4800.74|4798.81|4798.81|0
1613565600000|2021-02-17 12:40:00|4798.6|4798.6|4794.3|4794.3|4798.6|4798.6|4791.6|4791.6|0
1613565900000|2021-02-17 12:45:00|4794.98|4794.98|4797.29|4797.29|4797.29|4797.29|4794.98|4794.98|0
1613566200000|2021-02-17 12:50:00|4797.41|4797.41|4795.79|4795.79|4798.21|4798.21|4794.96|4794.96|0
1613566500000|2021-02-17 12:55:00|4795.87|4795.87|4797.35|4797.35|4797.35|4797.35|4795.69|4795.69|0
1613566800000|2021-02-17 13:00:00|4797.43|4797.43|4795.61|4795.61|4797.61|4797.61|4795.61|4795.61|0
1613567100000|2021-02-17 13:05:00|4795.52|4795.52|4798.88|4798.88|4798.96|4798.96|4794.59|4794.59|0
1613567400000|2021-02-17 13:10:00|4798.19|4798.19|4799.96|4799.96|4799.96|4799.96|4797.5|4797.5|0
1613567700000|2021-02-17 13:15:00|4800.05|4800.05|4799.67|4799.67|4801.34|4801.34|4798.68|4798.68|0
1613568000000|2021-02-17 13:20:00|4800|4800|4800.37|4800.37|4801.91|4801.91|4800|4800|0
1613568300000|2021-02-17 13:25:00|4800.2|4800.2|4800.46|4800.46|4800.56|4800.56|4797.79|4797.79|0
1613568600000|2021-02-17 13:30:00|4800.6|4800.6|4795.8|4795.8|4800.86|4800.86|4795.63|4795.63|0
1613568900000|2021-02-17 13:35:00|4795.11|4795.11|4796.35|4796.35|4797.17|4797.17|4795.11|4795.11|0
1613569200000|2021-02-17 13:40:00|4796.48|4796.48|4799.92|4799.92|4800.72|4800.72|4796.48|4796.48|0
1613569500000|2021-02-17 13:45:00|4799.23|4799.23|4799.6|4799.6|4799.87|4799.87|4799.1|4799.1|0
1613569800000|2021-02-17 13:50:00|4799.73|4799.73|4795.41|4795.41|4800|4800|4793.35|4793.35|0
1613570100000|2021-02-17 13:55:00|4796.1|4796.1|4800.48|4800.48|4800.81|4800.81|4796.1|4796.1|0
1613570400000|2021-02-17 14:00:00|4799.1|4799.1|4802.08|4802.08|4802.08|4802.08|4798.99|4798.99|0
1613570700000|2021-02-17 14:05:00|4801.4|4801.4|4798.12|4798.12|4802.58|4802.58|4798.12|4798.12|0
1613571000000|2021-02-17 14:10:00|4798.23|4798.23|4799.85|4799.85|4800.17|4800.17|4797.17|4797.17|0
1613571300000|2021-02-17 14:15:00|4798.47|4798.47|4801.51|4801.51|4801.51|4801.51|4797.99|4797.99|0
1613571600000|2021-02-17 14:20:00|4801.37|4801.37|4800.99|4800.99|4801.68|4801.68|4799.11|4799.11|0
1613571900000|2021-02-17 14:25:00|4801.24|4801.24|4800.38|4800.38|4802.39|4802.39|4800.38|4800.38|0
1613572200000|2021-02-17 14:30:00|4799.69|4799.69|4800.87|4800.87|4800.87|4800.87|4795.03|4795.03|0
1613572500000|2021-02-17 14:35:00|4800.18|4800.18|4798.13|4798.13|4802.84|4802.84|4797.19|4797.19|0
1613572800000|2021-02-17 14:40:00|4796.75|4796.75|4797.43|4797.43|4799.64|4799.64|4795.98|4795.98|0
1613573100000|2021-02-17 14:45:00|4797.3|4797.3|4800.62|4800.62|4801.31|4801.31|4797.21|4797.21|0
1613573400000|2021-02-17 14:50:00|4800.73|4800.73|4797.02|4797.02|4803.08|4803.08|4796.9|4796.9|0
1613573700000|2021-02-17 14:55:00|4797.15|4797.15|4790.39|4790.39|4797.84|4797.84|4789.23|4789.23|0
1613574000000|2021-02-17 15:00:00|4791.08|4791.08|4793.83|4793.83|4795.95|4795.95|4790.39|4790.39|0
1613574300000|2021-02-17 15:05:00|4794.51|4794.51|4794.61|4794.61|4794.97|4794.97|4789.37|4789.37|0
1613574600000|2021-02-17 15:10:00|4793.93|4793.93|4790.68|4790.68|4793.93|4793.93|4790.68|4790.68|0
1613574900000|2021-02-17 15:15:00|4790.56|4790.56|4795.18|4795.18|4796.56|4796.56|4789.11|4789.11|0
1613575200000|2021-02-17 15:20:00|4795.87|4795.87|4797.09|4797.09|4797.93|4797.93|4795.03|4795.03|0
1613575500000|2021-02-17 15:25:00|4797.78|4797.78|4795.93|4795.93|4797.78|4797.78|4791.74|4791.74|0
1613575800000|2021-02-17 15:30:00|4795.24|4795.24|4796.47|4796.47|4797.6|4797.6|4791.7|4791.7|0
1613576100000|2021-02-17 15:35:00|4796.63|4796.63|4804.29|4804.29|4805.99|4805.99|4796.63|4796.63|0
1613576400000|2021-02-17 15:40:00|4804.98|4804.98|4805.85|4805.85|4807.25|4807.25|4804.51|4804.51|0
1613576700000|2021-02-17 15:45:00|4806.08|4806.08|4809.89|4809.89|4809.89|4809.89|4806.08|4806.08|0
1613577000000|2021-02-17 15:50:00|4809.97|4809.97|4811.23|4811.23|4811.57|4811.57|4807.63|4807.63|0
1613577300000|2021-02-17 15:55:00|4811.39|4811.39|4808.34|4808.34|4812.28|4812.28|4807.18|4807.18|0
1613577600000|2021-02-17 16:00:00|4808.47|4808.47|4812.81|4812.81|4812.81|4812.81|4808.47|4808.47|0
1613577900000|2021-02-17 16:05:00|4812.12|4812.12|4811.54|4811.54|4813.26|4813.26|4811.09|4811.09|0
1613578200000|2021-02-17 16:10:00|4811.62|4811.62|4814.58|4814.58|4814.69|4814.69|4811.08|4811.08|0
1613578500000|2021-02-17 16:15:00|4813.89|4813.89|4814.68|4814.68|4818.31|4818.31|4813.89|4813.89|0
1613578800000|2021-02-17 16:20:00|4815.37|4815.37|4815.62|4815.62|4817.16|4817.16|4813.89|4813.89|0
1613579100000|2021-02-17 16:25:00|4815.45|4815.45|4821.04|4821.04|4822.51|4822.51|4815.02|4815.02|0
1613636100000|2021-02-18 08:15:00|4844.31|4844.31|4840.44|4840.44|4848.68|4848.68|4836.29|4836.29|0
1613636400000|2021-02-18 08:20:00|4840.69|4840.69|4830.13|4830.13|4842.82|4842.82|4830.13|4830.13|0
1613636700000|2021-02-18 08:25:00|4830.7|4830.7|4831.47|4831.47|4836.51|4836.51|4830.62|4830.62|0
1613637000000|2021-02-18 08:30:00|4831.71|4831.71|4836.29|4836.29|4836.87|4836.87|4831.49|4831.49|0
1613637300000|2021-02-18 08:35:00|4836.98|4836.98|4838.57|4838.57|4841.68|4841.68|4836.98|4836.98|0
1613637600000|2021-02-18 08:40:00|4838.07|4838.07|4837.01|4837.01|4839.12|4839.12|4835.04|4835.04|0
1613637900000|2021-02-18 08:45:00|4836.32|4836.32|4829.54|4829.54|4838.35|4838.35|4827.25|4827.25|0
1613638200000|2021-02-18 08:50:00|4829.3|4829.3|4830.78|4830.78|4830.78|4830.78|4825.1|4825.1|0
1613638500000|2021-02-18 08:55:00|4830.67|4830.67|4830.71|4830.71|4832.37|4832.37|4829.77|4829.77|0
1613638800000|2021-02-18 09:00:00|4831.4|4831.4|4829.85|4829.85|4832.08|4832.08|4829.45|4829.45|0
1613639100000|2021-02-18 09:05:00|4830.54|4830.54|4826.19|4826.19|4830.54|4830.54|4825.41|4825.41|0
1613639400000|2021-02-18 09:10:00|4826.02|4826.02|4820.84|4820.84|4826.29|4826.29|4820.84|4820.84|0
1613639700000|2021-02-18 09:15:00|4820.15|4820.15|4817.46|4817.46|4820.21|4820.21|4817.46|4817.46|0
1613640000000|2021-02-18 09:20:00|4817.33|4817.33|4805.98|4805.98|4817.33|4817.33|4805.45|4805.45|0
1613640300000|2021-02-18 09:25:00|4806.67|4806.67|4808.37|4808.37|4808.43|4808.43|4805.77|4805.77|0
1613640600000|2021-02-18 09:30:00|4808.6|4808.6|4804.33|4804.33|4808.72|4808.72|4803.03|4803.03|0
1613640900000|2021-02-18 09:35:00|4803.64|4803.64|4805.35|4805.35|4806.7|4806.7|4803.64|4803.64|0
1613641200000|2021-02-18 09:40:00|4805.18|4805.18|4804.62|4804.62|4805.61|4805.61|4804.62|4804.62|0
1613641500000|2021-02-18 09:45:00|4804.74|4804.74|4804.3|4804.3|4805.22|4805.22|4803.99|4803.99|0
1613641800000|2021-02-18 09:50:00|4804.99|4804.99|4804.25|4804.25|4805.39|4805.39|4803.7|4803.7|0
1613642100000|2021-02-18 09:55:00|4804.94|4804.94|4807.54|4807.54|4807.54|4807.54|4803.25|4803.25|0
1613642400000|2021-02-18 10:00:00|4806.86|4806.86|4811.64|4811.64|4811.64|4811.64|4806.17|4806.17|0
1613642700000|2021-02-18 10:05:00|4811.91|4811.91|4810.06|4810.06|4813.84|4813.84|4810.06|4810.06|0
1613643000000|2021-02-18 10:10:00|4810.46|4810.46|4815.51|4815.51|4815.51|4815.51|4810.27|4810.27|0
1613643300000|2021-02-18 10:15:00|4815.73|4815.73|4813|4813|4815.85|4815.85|4812.87|4812.87|0
1613643600000|2021-02-18 10:20:00|4812.77|4812.77|4810.8|4810.8|4813.24|4813.24|4810.8|4810.8|0
1613643900000|2021-02-18 10:25:00|4810.93|4810.93|4813.09|4813.09|4813.09|4813.09|4808.95|4808.95|0
1613644200000|2021-02-18 10:30:00|4813.2|4813.2|4816.69|4816.69|4816.69|4816.69|4813.07|4813.07|0
1613644500000|2021-02-18 10:35:00|4816.82|4816.82|4817.51|4817.51|4817.59|4817.59|4814.76|4814.76|0
1613644800000|2021-02-18 10:40:00|4816.59|4816.59|4816.13|4816.13|4816.9|4816.9|4814.25|4814.25|0
1613645100000|2021-02-18 10:45:00|4815.67|4815.67|4814.75|4814.75|4815.67|4815.67|4811.75|4811.75|0
1613645400000|2021-02-18 10:50:00|4814.06|4814.06|4804|4804|4814.06|4814.06|4801.2|4801.2|0
1613645700000|2021-02-18 10:55:00|4804.24|4804.24|4802.05|4802.05|4804.32|4804.32|4801.23|4801.23|0
1613646000000|2021-02-18 11:00:00|4801.36|4801.36|4797.24|4797.24|4801.37|4801.37|4796.74|4796.74|0
1613646300000|2021-02-18 11:05:00|4796.54|4796.54|4796.18|4796.18|4798.46|4798.46|4794.84|4794.84|0
1613646600000|2021-02-18 11:10:00|4796.26|4796.26|4794.88|4794.88|4796.51|4796.51|4793.37|4793.37|0
1613646900000|2021-02-18 11:15:00|4793.96|4793.96|4797.18|4797.18|4797.31|4797.31|4793.96|4793.96|0
1613647200000|2021-02-18 11:20:00|4796.49|4796.49|4793.45|4793.45|4796.63|4796.63|4793.45|4793.45|0
1613647500000|2021-02-18 11:25:00|4794.13|4794.13|4795.74|4795.74|4797.83|4797.83|4794.02|4794.02|0
1613647800000|2021-02-18 11:30:00|4795.39|4795.39|4795.04|4795.04|4797.59|4797.59|4795.04|4795.04|0
1613648100000|2021-02-18 11:35:00|4795.18|4795.18|4795.65|4795.65|4795.65|4795.65|4794.49|4794.49|0
1613648400000|2021-02-18 11:40:00|4795.54|4795.54|4792.77|4792.77|4795.65|4795.65|4791.03|4791.03|0
1613648700000|2021-02-18 11:45:00|4793|4793|4792.33|4792.33|4793.12|4793.12|4790.49|4790.49|0
1613649000000|2021-02-18 11:50:00|4792.42|4792.42|4790.48|4790.48|4793.61|4793.61|4788.73|4788.73|0
1613649300000|2021-02-18 11:55:00|4790.24|4790.24|4789.78|4789.78|4790.8|4790.8|4783.76|4783.76|0
1613649600000|2021-02-18 12:00:00|4789.67|4789.67|4790.4|4790.4|4792.08|4792.08|4789.22|4789.22|0
1613649900000|2021-02-18 12:05:00|4790.29|4790.29|4792.92|4792.92|4794.43|4794.43|4790.29|4790.29|0
1613650200000|2021-02-18 12:10:00|4792.69|4792.69|4793.73|4793.73|4794.06|4794.06|4792.55|4792.55|0
1613650500000|2021-02-18 12:15:00|4794.41|4794.41|4793.4|4793.4|4794.77|4794.77|4793.4|4793.4|0
1613650800000|2021-02-18 12:20:00|4793.53|4793.53|4793.81|4793.81|4796.56|4796.56|4792.85|4792.85|0
1613651100000|2021-02-18 12:25:00|4794.5|4794.5|4796.57|4796.57|4796.57|4796.57|4794.36|4794.36|0
1613651400000|2021-02-18 12:30:00|4795.88|4795.88|4794.8|4794.8|4795.88|4795.88|4792.62|4792.62|0
1613651700000|2021-02-18 12:35:00|4794.96|4794.96|4799.03|4799.03|4799.16|4799.16|4794.29|4794.29|0
1613652000000|2021-02-18 12:40:00|4799.72|4799.72|4801.82|4801.82|4802.28|4802.28|4798.69|4798.69|0
1613652300000|2021-02-18 12:45:00|4801.94|4801.94|4799.31|4799.31|4801.94|4801.94|4799.31|4799.31|0
1613652600000|2021-02-18 12:50:00|4798.62|4798.62|4798.11|4798.11|4798.96|4798.96|4797.36|4797.36|0
1613652900000|2021-02-18 12:55:00|4797.88|4797.88|4799.97|4799.97|4799.97|4799.97|4796.95|4796.95|0
1613653200000|2021-02-18 13:00:00|4799.74|4799.74|4799.32|4799.32|4802.05|4802.05|4799.2|4799.2|0
1613653500000|2021-02-18 13:05:00|4798.85|4798.85|4793.96|4793.96|4798.85|4798.85|4793.96|4793.96|0
1613653800000|2021-02-18 13:10:00|4795.34|4795.34|4790.76|4790.76|4795.74|4795.74|4790.76|4790.76|0
1613654100000|2021-02-18 13:15:00|4790.63|4790.63|4785.77|4785.77|4791.65|4791.65|4785.53|4785.53|0
1613654400000|2021-02-18 13:20:00|4785.69|4785.69|4786.08|4786.08|4786.48|4786.48|4783.47|4783.47|0
1613654700000|2021-02-18 13:25:00|4785.39|4785.39|4783.02|4783.02|4785.39|4785.39|4782.06|4782.06|0
1613655000000|2021-02-18 13:30:00|4783.13|4783.13|4780.18|4780.18|4783.13|4783.13|4780.18|4780.18|0
1613655300000|2021-02-18 13:35:00|4778.8|4778.8|4771.34|4771.34|4779.04|4779.04|4771.34|4771.34|0
1613655600000|2021-02-18 13:40:00|4770.65|4770.65|4769.55|4769.55|4770.91|4770.91|4768.63|4768.63|0
1613655900000|2021-02-18 13:45:00|4769.38|4769.38|4765.07|4765.07|4770.07|4770.07|4761.76|4761.76|0
1613656200000|2021-02-18 13:50:00|4764.93|4764.93|4773.42|4773.42|4773.42|4773.42|4764.11|4764.11|0
1613656500000|2021-02-18 13:55:00|4773.29|4773.29|4771.31|4771.31|4773.29|4773.29|4768.54|4768.54|0
1613656800000|2021-02-18 14:00:00|4771.23|4771.23|4760.09|4760.09|4771.23|4771.23|4760.09|4760.09|0
1613657100000|2021-02-18 14:05:00|4760.25|4760.25|4757.28|4757.28|4761.07|4761.07|4757.28|4757.28|0
1613657400000|2021-02-18 14:10:00|4757.17|4757.17|4759.53|4759.53|4763.43|4763.43|4757.17|4757.17|0
1613657700000|2021-02-18 14:15:00|4759.79|4759.79|4755.52|4755.52|4761.7|4761.7|4755.4|4755.4|0
1613658000000|2021-02-18 14:20:00|4755.63|4755.63|4758.39|4758.39|4759.67|4759.67|4755.08|4755.08|0
1613658300000|2021-02-18 14:25:00|4757.71|4757.71|4761.44|4761.44|4761.44|4761.44|4756.75|4756.75|0
1613658600000|2021-02-18 14:30:00|4761.56|4761.56|4768.69|4768.69|4771.42|4771.42|4761.56|4761.56|0
1613658900000|2021-02-18 14:35:00|4767.18|4767.18|4763.76|4763.76|4768.82|4768.82|4763.76|4763.76|0
1613659200000|2021-02-18 14:40:00|4763.07|4763.07|4767.34|4767.34|4768.02|4768.02|4758.93|4758.93|0
1613659500000|2021-02-18 14:45:00|4767.22|4767.22|4764.39|4764.39|4768.34|4768.34|4763.99|4763.99|0
1613659800000|2021-02-18 14:50:00|4764.47|4764.47|4754.04|4754.04|4765.24|4765.24|4751.78|4751.78|0
1613660100000|2021-02-18 14:55:00|4754.16|4754.16|4766.44|4766.44|4766.76|4766.76|4754.16|4754.16|0
1613660400000|2021-02-18 15:00:00|4766.71|4766.71|4755.34|4755.34|4766.71|4766.71|4754.26|4754.26|0
1613660700000|2021-02-18 15:05:00|4753.96|4753.96|4754.39|4754.39|4754.71|4754.71|4749.82|4749.82|0
1613661000000|2021-02-18 15:10:00|4754.47|4754.47|4754.34|4754.34|4754.47|4754.47|4750.62|4750.62|0
1613661300000|2021-02-18 15:15:00|4755.72|4755.72|4747.91|4747.91|4755.83|4755.83|4746.13|4746.13|0
1613661600000|2021-02-18 15:20:00|4749.28|4749.28|4750.1|4750.1|4752.16|4752.16|4745.85|4745.85|0
1613661900000|2021-02-18 15:25:00|4749.93|4749.93|4752.41|4752.41|4754.5|4754.5|4748.6|4748.6|0
1613662200000|2021-02-18 15:30:00|4753.09|4753.09|4751.71|4751.71|4753.65|4753.65|4748.9|4748.9|0
1613662500000|2021-02-18 15:35:00|4751.02|4751.02|4757.66|4757.66|4759.91|4759.91|4749.17|4749.17|0
1613662800000|2021-02-18 15:40:00|4757.55|4757.55|4751.02|4751.02|4758.49|4758.49|4749.67|4749.67|0
1613663100000|2021-02-18 15:45:00|4751.18|4751.18|4744.12|4744.12|4753.02|4753.02|4741.5|4741.5|0
1613663400000|2021-02-18 15:50:00|4743.89|4743.89|4743.08|4743.08|4747.86|4747.86|4739.45|4739.45|0
1613663700000|2021-02-18 15:55:00|4742.39|4742.39|4745.89|4745.89|4746.03|4746.03|4739.7|4739.7|0
1613664000000|2021-02-18 16:00:00|4746.01|4746.01|4751.91|4751.91|4752.21|4752.21|4745.15|4745.15|0
1613664300000|2021-02-18 16:05:00|4752.03|4752.03|4749.27|4749.27|4752.03|4752.03|4746.42|4746.42|0
1613664600000|2021-02-18 16:10:00|4749.95|4749.95|4759.24|4759.24|4759.31|4759.31|4749.95|4749.95|0
1613664900000|2021-02-18 16:15:00|4759.92|4759.92|4751.5|4751.5|4760.06|4760.06|4751.26|4751.26|0
1613665200000|2021-02-18 16:20:00|4752.87|4752.87|4750.98|4750.98|4756.37|4756.37|4750.98|4750.98|0
1613665500000|2021-02-18 16:25:00|4750.86|4750.86|4753.44|4753.44|4754.05|4754.05|4749.67|4749.67|0
1613722500000|2021-02-19 08:15:00|4755.1|4755.1|4745.22|4745.22|4756.22|4756.22|4745.04|4745.04|0
1613722800000|2021-02-19 08:20:00|4745.63|4745.63|4743.8|4743.8|4749.07|4749.07|4743.51|4743.51|0
1613723100000|2021-02-19 08:25:00|4743.11|4743.11|4745.62|4745.62|4745.62|4745.62|4740.2|4740.2|0
1613723400000|2021-02-19 08:30:00|4745.88|4745.88|4739.75|4739.75|4747.47|4747.47|4738.1|4738.1|0
1613723700000|2021-02-19 08:35:00|4741.81|4741.81|4744.38|4744.38|4746.33|4746.33|4741.81|4741.81|0
1613724000000|2021-02-19 08:40:00|4743.69|4743.69|4741.42|4741.42|4746.73|4746.73|4741.26|4741.26|0
1613724300000|2021-02-19 08:45:00|4741.31|4741.31|4732.32|4732.32|4741.31|4741.31|4732.18|4732.18|0
1613724600000|2021-02-19 08:50:00|4732.08|4732.08|4732.84|4732.84|4732.84|4732.84|4728.15|4728.15|0
1613724900000|2021-02-19 08:55:00|4733.31|4733.31|4737.82|4737.82|4738.19|4738.19|4733.31|4733.31|0
1613725200000|2021-02-19 09:00:00|4737.9|4737.9|4733.17|4733.17|4738.99|4738.99|4732.36|4732.36|0
1613725500000|2021-02-19 09:05:00|4732.48|4732.48|4733.83|4733.83|4733.83|4733.83|4729.84|4729.84|0
1613725800000|2021-02-19 09:10:00|4733.14|4733.14|4738.82|4738.82|4741.77|4741.77|4733.14|4733.14|0
1613726100000|2021-02-19 09:15:00|4738.66|4738.66|4745.35|4745.35|4745.35|4745.35|4738.43|4738.43|0
1613726400000|2021-02-19 09:20:00|4744.66|4744.66|4741.78|4741.78|4747.22|4747.22|4741.78|4741.78|0
1613726700000|2021-02-19 09:25:00|4740.1|4740.1|4732.97|4732.97|4740.1|4740.1|4732.97|4732.97|0
1613727000000|2021-02-19 09:30:00|4733.66|4733.66|4737.68|4737.68|4739.29|4739.29|4731.6|4731.6|0
1613727300000|2021-02-19 09:35:00|4737.85|4737.85|4735.64|4735.64|4738.46|4738.46|4732.67|4732.67|0
1613727600000|2021-02-19 09:40:00|4735.78|4735.78|4738.57|4738.57|4739.91|4739.91|4735.78|4735.78|0
1613727900000|2021-02-19 09:45:00|4738.68|4738.68|4734.96|4734.96|4738.91|4738.91|4734.11|4734.11|0
1613728200000|2021-02-19 09:50:00|4735.07|4735.07|4733.95|4733.95|4735.07|4735.07|4732.05|4732.05|0
1613728500000|2021-02-19 09:55:00|4734.64|4734.64|4734.23|4734.23|4734.72|4734.72|4732.05|4732.05|0
1613728800000|2021-02-19 10:00:00|4733.54|4733.54|4728.64|4728.64|4733.54|4733.54|4727.96|4727.96|0
1613729100000|2021-02-19 10:05:00|4728.56|4728.56|4724.96|4724.96|4729.74|4729.74|4724.94|4724.94|0
1613729400000|2021-02-19 10:10:00|4725.42|4725.42|4725.64|4725.64|4725.64|4725.64|4724.84|4724.84|0
1613729700000|2021-02-19 10:15:00|4725.73|4725.73|4725.54|4725.54|4728.9|4728.9|4723.95|4723.95|0
1613730000000|2021-02-19 10:20:00|4724.85|4724.85|4726.78|4726.78|4729.95|4729.95|4724.69|4724.69|0
1613730300000|2021-02-19 10:25:00|4727.01|4727.01|4730.51|4730.51|4730.85|4730.85|4726.67|4726.67|0
1613730600000|2021-02-19 10:30:00|4730.85|4730.85|4725.5|4725.5|4731.92|4731.92|4725.5|4725.5|0
1613730900000|2021-02-19 10:35:00|4726.19|4726.19|4731.98|4731.98|4731.98|4731.98|4726.06|4726.06|0
1613731200000|2021-02-19 10:40:00|4732.41|4732.41|4738.29|4738.29|4739.22|4739.22|4732.35|4732.35|0
1613731500000|2021-02-19 10:45:00|4737.6|4737.6|4744.88|4744.88|4744.88|4744.88|4737.6|4737.6|0
1613731800000|2021-02-19 10:50:00|4743.51|4743.51|4744.36|4744.36|4746.78|4746.78|4739.73|4739.73|0
1613732100000|2021-02-19 10:55:00|4743.67|4743.67|4745.42|4745.42|4745.48|4745.48|4742.51|4742.51|0
1613732400000|2021-02-19 11:00:00|4744.05|4744.05|4734.98|4734.98|4744.05|4744.05|4734.87|4734.87|0
1613732700000|2021-02-19 11:05:00|4734.06|4734.06|4732.98|4732.98|4734.06|4734.06|4730.81|4730.81|0
1613733000000|2021-02-19 11:10:00|4732.72|4732.72|4731.1|4731.1|4732.72|4732.72|4728.89|4728.89|0
1613733300000|2021-02-19 11:15:00|4729.73|4729.73|4732.36|4732.36|4732.36|4732.36|4728.73|4728.73|0
1613733600000|2021-02-19 11:20:00|4732.6|4732.6|4736.04|4736.04|4737.42|4737.42|4732.6|4732.6|0
1613733900000|2021-02-19 11:25:00|4736.17|4736.17|4743.52|4743.52|4743.52|4743.52|4736.17|4736.17|0
1613734200000|2021-02-19 11:30:00|4743.44|4743.44|4743.28|4743.28|4746.66|4746.66|4740.98|4740.98|0
1613734500000|2021-02-19 11:35:00|4743.97|4743.97|4752.34|4752.34|4752.34|4752.34|4743.97|4743.97|0
1613734800000|2021-02-19 11:40:00|4752.2|4752.2|4752.14|4752.14|4752.2|4752.2|4750.86|4750.86|0
1613735100000|2021-02-19 11:45:00|4752.06|4752.06|4755.46|4755.46|4755.69|4755.69|4752.03|4752.03|0
1613735400000|2021-02-19 11:50:00|4754.77|4754.77|4751.31|4751.31|4754.77|4754.77|4750.09|4750.09|0
1613735700000|2021-02-19 11:55:00|4751.39|4751.39|4750.8|4750.8|4752.07|4752.07|4750.71|4750.71|0
1613736000000|2021-02-19 12:00:00|4749.87|4749.87|4751.87|4751.87|4751.87|4751.87|4748.41|4748.41|0
1613736300000|2021-02-19 12:05:00|4751.74|4751.74|4753.1|4753.1|4753.43|4753.43|4751.3|4751.3|0
1613736600000|2021-02-19 12:10:00|4752.41|4752.41|4752.4|4752.4|4752.41|4752.41|4750.44|4750.44|0
1613736900000|2021-02-19 12:15:00|4752.28|4752.28|4753.16|4753.16|4753.16|4753.16|4752.17|4752.17|0
1613737200000|2021-02-19 12:20:00|4753.85|4753.85|4754.91|4754.91|4756.45|4756.45|4753.85|4753.85|0
1613737500000|2021-02-19 12:25:00|4755.04|4755.04|4760.35|4760.35|4760.35|4760.35|4755.04|4755.04|0
1613737800000|2021-02-19 12:30:00|4760.43|4760.43|4760.14|4760.14|4762.36|4762.36|4759.4|4759.4|0
1613738100000|2021-02-19 12:35:00|4760.41|4760.41|4760.74|4760.74|4761.93|4761.93|4760.29|4760.29|0
1613738400000|2021-02-19 12:40:00|4760.51|4760.51|4761.53|4761.53|4761.83|4761.83|4758.86|4758.86|0
1613738700000|2021-02-19 12:45:00|4760.84|4760.84|4760.73|4760.73|4760.84|4760.84|4759.23|4759.23|0
1613739000000|2021-02-19 12:50:00|4761.41|4761.41|4760.76|4760.76|4761.41|4761.41|4760.31|4760.31|0
1613739300000|2021-02-19 12:55:00|4761.16|4761.16|4759.04|4759.04|4761.16|4761.16|4759.04|4759.04|0
1613739600000|2021-02-19 13:00:00|4758.91|4758.91|4751.8|4751.8|4758.91|4758.91|4751.67|4751.67|0
1613739900000|2021-02-19 13:05:00|4751.69|4751.69|4752.33|4752.33|4753.2|4753.2|4751.69|4751.69|0
1613740200000|2021-02-19 13:10:00|4751.41|4751.41|4752.03|4752.03|4752.03|4752.03|4749.54|4749.54|0
1613740500000|2021-02-19 13:15:00|4751.92|4751.92|4750.05|4750.05|4753.07|4753.07|4749.97|4749.97|0
1613740800000|2021-02-19 13:20:00|4750.74|4750.74|4752.73|4752.73|4753.07|4753.07|4750.74|4750.74|0
1613741100000|2021-02-19 13:25:00|4752.62|4752.62|4753.9|4753.9|4753.9|4753.9|4752.24|4752.24|0
1613741400000|2021-02-19 13:30:00|4754.59|4754.59|4754.9|4754.9|4755.67|4755.67|4754.59|4754.59|0
1613741700000|2021-02-19 13:35:00|4754.81|4754.81|4751.71|4751.71|4754.81|4754.81|4751.44|4751.44|0
1613742000000|2021-02-19 13:40:00|4751.82|4751.82|4751.52|4751.52|4753.73|4753.73|4751.25|4751.25|0
1613742300000|2021-02-19 13:45:00|4751.93|4751.93|4752.53|4752.53|4756.28|4756.28|4751.93|4751.93|0
1613742600000|2021-02-19 13:50:00|4752.41|4752.41|4753.12|4753.12|4753.47|4753.47|4751.04|4751.04|0
1613742900000|2021-02-19 13:55:00|4753.2|4753.2|4753.87|4753.87|4755.04|4755.04|4753.19|4753.19|0
1613743200000|2021-02-19 14:00:00|4754.1|4754.1|4745.15|4745.15|4754.33|4754.33|4745.15|4745.15|0
1613743500000|2021-02-19 14:05:00|4745.84|4745.84|4743.24|4743.24|4746.43|4746.43|4740.64|4740.64|0
1613743800000|2021-02-19 14:10:00|4743.47|4743.47|4742.72|4742.72|4744.92|4744.92|4742.72|4742.72|0
1613744100000|2021-02-19 14:15:00|4742.58|4742.58|4743.55|4743.55|4745.62|4745.62|4742.58|4742.58|0
1613744400000|2021-02-19 14:20:00|4743.32|4743.32|4744.48|4744.48|4744.48|4744.48|4742.14|4742.14|0
1613744700000|2021-02-19 14:25:00|4744.75|4744.75|4740.8|4740.8|4745.73|4745.73|4740.8|4740.8|0
1613745000000|2021-02-19 14:30:00|4740.67|4740.67|4738.31|4738.31|4740.67|4740.67|4734.45|4734.45|0
1613745300000|2021-02-19 14:35:00|4739|4739|4737.99|4737.99|4740.95|4740.95|4737.62|4737.62|0
1613745600000|2021-02-19 14:40:00|4737.76|4737.76|4735.52|4735.52|4737.76|4737.76|4730.96|4730.96|0
1613745900000|2021-02-19 14:45:00|4736.21|4736.21|4733.21|4733.21|4737.59|4737.59|4731.93|4731.93|0
1613746200000|2021-02-19 14:50:00|4733.35|4733.35|4736.46|4736.46|4736.98|4736.98|4733.35|4733.35|0
1613746500000|2021-02-19 14:55:00|4735.77|4735.77|4734.87|4734.87|4736.33|4736.33|4734.04|4734.04|0
1613746800000|2021-02-19 15:00:00|4735.56|4735.56|4732.44|4732.44|4736.38|4736.38|4732.44|4732.44|0
1613747100000|2021-02-19 15:05:00|4732.28|4732.28|4733.99|4733.99|4736.62|4736.62|4731.8|4731.8|0
1613747400000|2021-02-19 15:10:00|4734.12|4734.12|4731.56|4731.56|4735.65|4735.65|4728.34|4728.34|0
1613747700000|2021-02-19 15:15:00|4731.42|4731.42|4726.79|4726.79|4732.33|4732.33|4725.18|4725.18|0
1613748000000|2021-02-19 15:20:00|4726.66|4726.66|4731.32|4731.32|4731.93|4731.93|4726.58|4726.58|0
1613748300000|2021-02-19 15:25:00|4731.46|4731.46|4727.78|4727.78|4731.46|4731.46|4726.85|4726.85|0
1613748600000|2021-02-19 15:30:00|4727.66|4727.66|4728.77|4728.77|4729.16|4729.16|4727.66|4727.66|0
1613748900000|2021-02-19 15:35:00|4729.45|4729.45|4725.77|4725.77|4729.45|4729.45|4725.77|4725.77|0
1613749200000|2021-02-19 15:40:00|4725.91|4725.91|4727.45|4727.45|4728.22|4728.22|4725.91|4725.91|0
1613749500000|2021-02-19 15:45:00|4727.29|4727.29|4726.75|4726.75|4728.83|4728.83|4726.6|4726.6|0
1613749800000|2021-02-19 15:50:00|4726.86|4726.86|4725.99|4725.99|4726.86|4726.86|4723.38|4723.38|0
1613750100000|2021-02-19 15:55:00|4726.68|4726.68|4725.52|4725.52|4726.87|4726.87|4724.48|4724.48|0
1613750400000|2021-02-19 16:00:00|4725.66|4725.66|4726.41|4726.41|4727.1|4727.1|4725.37|4725.37|0
1613750700000|2021-02-19 16:05:00|4726.53|4726.53|4725.54|4725.54|4728.45|4728.45|4724.72|4724.72|0
1613751000000|2021-02-19 16:10:00|4726.23|4726.23|4731.47|4731.47|4732.27|4732.27|4725.9|4725.9|0
1613751300000|2021-02-19 16:15:00|4731.28|4731.28|4730.07|4730.07|4731.28|4731.28|4727.82|4727.82|0
1613751600000|2021-02-19 16:20:00|4729.96|4729.96|4728.23|4728.23|4729.96|4729.96|4726.49|4726.49|0
1613751900000|2021-02-19 16:25:00|4727.54|4727.54|4728.83|4728.83|4729.27|4729.27|4724.96|4724.96|0
1613981700000|2021-02-22 08:15:00|4683.52|4683.52|4692.18|4692.18|4697.66|4697.66|4682.92|4682.92|0
1613982000000|2021-02-22 08:20:00|4692.44|4692.44|4685.91|4685.91|4692.44|4692.44|4685.91|4685.91|0
1613982300000|2021-02-22 08:25:00|4685.22|4685.22|4670.72|4670.72|4685.62|4685.62|4670.13|4670.13|0
1613982600000|2021-02-22 08:30:00|4670.64|4670.64|4663.03|4663.03|4670.64|4670.64|4660.72|4660.72|0
1613982900000|2021-02-22 08:35:00|4662.89|4662.89|4673.64|4673.64|4673.64|4673.64|4660.6|4660.6|0
1613983200000|2021-02-22 08:40:00|4673.37|4673.37|4675.48|4675.48|4675.48|4675.48|4666.99|4666.99|0
1613983500000|2021-02-22 08:45:00|4675.4|4675.4|4667.85|4667.85|4675.67|4675.67|4665.83|4665.83|0
1613983800000|2021-02-22 08:50:00|4667.98|4667.98|4665.94|4665.94|4667.98|4667.98|4664.04|4664.04|0
1613984100000|2021-02-22 08:55:00|4666.41|4666.41|4674.01|4674.01|4674.7|4674.7|4666.41|4666.41|0
1613984400000|2021-02-22 09:00:00|4674.13|4674.13|4680.06|4680.06|4680.06|4680.06|4674.13|4674.13|0
1613984700000|2021-02-22 09:05:00|4680.2|4680.2|4691.44|4691.44|4693.64|4693.64|4679.97|4679.97|0
1613985000000|2021-02-22 09:10:00|4689.38|4689.38|4690.85|4690.85|4695.59|4695.59|4689.38|4689.38|0
1613985300000|2021-02-22 09:15:00|4690.55|4690.55|4691.78|4691.78|4694.76|4694.76|4689.45|4689.45|0
1613985600000|2021-02-22 09:20:00|4691.95|4691.95|4682.05|4682.05|4691.95|4691.95|4681.74|4681.74|0
1613985900000|2021-02-22 09:25:00|4681.97|4681.97|4678.74|4678.74|4681.97|4681.97|4677.49|4677.49|0
1613986200000|2021-02-22 09:30:00|4679.21|4679.21|4672.81|4672.81|4682.83|4682.83|4672.81|4672.81|0
1613986500000|2021-02-22 09:35:00|4672.65|4672.65|4674.56|4674.56|4674.56|4674.56|4670.38|4670.38|0
1613986800000|2021-02-22 09:40:00|4674.32|4674.32|4669.41|4669.41|4674.32|4674.32|4668.84|4668.84|0
1613987100000|2021-02-22 09:45:00|4670.36|4670.36|4673.55|4673.55|4673.89|4673.89|4670.36|4670.36|0
1613987400000|2021-02-22 09:50:00|4674.24|4674.24|4676.62|4676.62|4678.01|4678.01|4674.24|4674.24|0
1613987700000|2021-02-22 09:55:00|4677.16|4677.16|4682.43|4682.43|4682.57|4682.57|4677.16|4677.16|0
1613988000000|2021-02-22 10:00:00|4682.52|4682.52|4680.06|4680.06|4687.8|4687.8|4679.57|4679.57|0
1613988300000|2021-02-22 10:05:00|4680.75|4680.75|4682.21|4682.21|4682.7|4682.7|4680.31|4680.31|0
1613988600000|2021-02-22 10:10:00|4682.9|4682.9|4679.51|4679.51|4683.17|4683.17|4678.93|4678.93|0
1613988900000|2021-02-22 10:15:00|4680.2|4680.2|4682.7|4682.7|4682.7|4682.7|4679.51|4679.51|0
1613989200000|2021-02-22 10:20:00|4683.1|4683.1|4682.56|4682.56|4683.66|4683.66|4680.76|4680.76|0
1613989500000|2021-02-22 10:25:00|4682.22|4682.22|4682.32|4682.32|4683.11|4683.11|4679.15|4679.15|0
1613989800000|2021-02-22 10:30:00|4682.48|4682.48|4683.62|4683.62|4684.73|4684.73|4682.26|4682.26|0
1613990100000|2021-02-22 10:35:00|4683.88|4683.88|4683.55|4683.55|4684.15|4684.15|4681.75|4681.75|0
1613990400000|2021-02-22 10:40:00|4683.31|4683.31|4682.91|4682.91|4683.73|4683.73|4679.28|4679.28|0
1613990700000|2021-02-22 10:45:00|4683.03|4683.03|4684.78|4684.78|4684.78|4684.78|4682.8|4682.8|0
1613991000000|2021-02-22 10:50:00|4684.64|4684.64|4683.37|4683.37|4685.41|4685.41|4682.69|4682.69|0
1613991300000|2021-02-22 10:55:00|4684.75|4684.75|4681.55|4681.55|4685.06|4685.06|4680.11|4680.11|0
1613991600000|2021-02-22 11:00:00|4681.42|4681.42|4684.43|4684.43|4684.56|4684.56|4681.19|4681.19|0
1613991900000|2021-02-22 11:05:00|4684.27|4684.27|4682.83|4682.83|4684.71|4684.71|4680.98|4680.98|0
1613992200000|2021-02-22 11:10:00|4682.7|4682.7|4677.38|4677.38|4682.7|4682.7|4676.85|4676.85|0
1613992500000|2021-02-22 11:15:00|4677.15|4677.15|4677.45|4677.45|4677.45|4677.45|4673.62|4673.62|0
1613992800000|2021-02-22 11:20:00|4677.69|4677.69|4680.13|4680.13|4680.46|4680.46|4677.55|4677.55|0
1613993100000|2021-02-22 11:25:00|4679.96|4679.96|4680.46|4680.46|4681.93|4681.93|4678.19|4678.19|0
1613993400000|2021-02-22 11:30:00|4680.57|4680.57|4680.97|4680.97|4681.49|4681.49|4679.16|4679.16|0
1613993700000|2021-02-22 11:35:00|4681.66|4681.66|4682.9|4682.9|4682.9|4682.9|4681.16|4681.16|0
1613994000000|2021-02-22 11:40:00|4683.04|4683.04|4687.72|4687.72|4687.89|4687.89|4683.04|4683.04|0
1613994300000|2021-02-22 11:45:00|4688.4|4688.4|4690.01|4690.01|4690.52|4690.52|4688.4|4688.4|0
1613994600000|2021-02-22 11:50:00|4689.67|4689.67|4694.09|4694.09|4694.09|4694.09|4688.98|4688.98|0
1613994900000|2021-02-22 11:55:00|4694.42|4694.42|4696.77|4696.77|4698.37|4698.37|4694.26|4694.26|0
1613995200000|2021-02-22 12:00:00|4696.61|4696.61|4695.26|4695.26|4697.61|4697.61|4695.01|4695.01|0
1613995500000|2021-02-22 12:05:00|4695.15|4695.15|4690.96|4690.96|4695.15|4695.15|4690.96|4690.96|0
1613995800000|2021-02-22 12:10:00|4690.88|4690.88|4684.28|4684.28|4690.88|4690.88|4684.28|4684.28|0
1613996100000|2021-02-22 12:15:00|4684.02|4684.02|4686.58|4686.58|4686.58|4686.58|4683.93|4683.93|0
1613996400000|2021-02-22 12:20:00|4686.31|4686.31|4683.26|4683.26|4686.39|4686.39|4683.26|4683.26|0
1613996700000|2021-02-22 12:25:00|4683.09|4683.09|4680.64|4680.64|4684.06|4684.06|4680.64|4680.64|0
1613997000000|2021-02-22 12:30:00|4680.2|4680.2|4679.4|4679.4|4681.73|4681.73|4679.4|4679.4|0
1613997300000|2021-02-22 12:35:00|4679.32|4679.32|4678.19|4678.19|4679.66|4679.66|4677.57|4677.57|0
1613997600000|2021-02-22 12:40:00|4678.06|4678.06|4677.15|4677.15|4678.16|4678.16|4676.81|4676.81|0
1613997900000|2021-02-22 12:45:00|4677.23|4677.23|4680.85|4680.85|4680.85|4680.85|4676.67|4676.67|0
1613998200000|2021-02-22 12:50:00|4680.72|4680.72|4678.42|4678.42|4680.72|4680.72|4677.73|4677.73|0
1613998500000|2021-02-22 12:55:00|4678.56|4678.56|4677.05|4677.05|4678.65|4678.65|4677.05|4677.05|0
1613998800000|2021-02-22 13:00:00|4676.91|4676.91|4676.56|4676.56|4676.91|4676.91|4675.74|4675.74|0
1613999100000|2021-02-22 13:05:00|4677.24|4677.24|4678.99|4678.99|4680.18|4680.18|4676.4|4676.4|0
1613999400000|2021-02-22 13:10:00|4678.76|4678.76|4676.86|4676.86|4679.29|4679.29|4676.45|4676.45|0
1613999700000|2021-02-22 13:15:00|4677.03|4677.03|4677.55|4677.55|4678.31|4678.31|4676.9|4676.9|0
1614000000000|2021-02-22 13:20:00|4677.46|4677.46|4673.67|4673.67|4677.46|4677.46|4673.08|4673.08|0
1614000300000|2021-02-22 13:25:00|4674.36|4674.36|4677.81|4677.81|4677.81|4677.81|4674.36|4674.36|0
1614000600000|2021-02-22 13:30:00|4678.08|4678.08|4680.66|4680.66|4683.33|4683.33|4678.08|4678.08|0
1614000900000|2021-02-22 13:35:00|4682.04|4682.04|4687.71|4687.71|4687.93|4687.93|4682.04|4682.04|0
1614001200000|2021-02-22 13:40:00|4687.93|4687.93|4688.43|4688.43|4688.7|4688.7|4687.93|4687.93|0
1614001500000|2021-02-22 13:45:00|4688.7|4688.7|4690.79|4690.79|4690.79|4690.79|4688.7|4688.7|0
1614001800000|2021-02-22 13:50:00|4690.56|4690.56|4689.52|4689.52|4690.8|4690.8|4689.41|4689.41|0
1614002100000|2021-02-22 13:55:00|4690.21|4690.21|4689.83|4689.83|4690.94|4690.94|4689.83|4689.83|0
1614002400000|2021-02-22 14:00:00|4689.91|4689.91|4685.98|4685.98|4689.91|4689.91|4685.29|4685.29|0
1614002700000|2021-02-22 14:05:00|4685.86|4685.86|4684.64|4684.64|4686.43|4686.43|4684.64|4684.64|0
1614003000000|2021-02-22 14:10:00|4685.33|4685.33|4686.05|4686.05|4688|4688|4685.25|4685.25|0
1614003300000|2021-02-22 14:15:00|4686.74|4686.74|4686.67|4686.67|4689.27|4689.27|4685.36|4685.36|0
1614003600000|2021-02-22 14:20:00|4686.59|4686.59|4681.68|4681.68|4686.76|4686.76|4681.68|4681.68|0
1614003900000|2021-02-22 14:25:00|4681.84|4681.84|4680.25|4680.25|4681.84|4681.84|4678.57|4678.57|0
1614004200000|2021-02-22 14:30:00|4679.56|4679.56|4681.32|4681.32|4683.44|4683.44|4676.07|4676.07|0
1614004500000|2021-02-22 14:35:00|4680.63|4680.63|4678.72|4678.72|4683.85|4683.85|4678.72|4678.72|0
1614004800000|2021-02-22 14:40:00|4678.03|4678.03|4680.49|4680.49|4683.24|4683.24|4678.03|4678.03|0
1614005100000|2021-02-22 14:45:00|4681.06|4681.06|4682.9|4682.9|4683.23|4683.23|4678.49|4678.49|0
1614005400000|2021-02-22 14:50:00|4682.67|4682.67|4651.26|4651.26|4682.67|4682.67|4649.88|4649.88|0
1614005700000|2021-02-22 14:55:00|4651.03|4651.03|4653.62|4653.62|4663.02|4663.02|4651.03|4651.03|0
1614006000000|2021-02-22 15:00:00|4653.85|4653.85|4644.44|4644.44|4655.91|4655.91|4644.21|4644.21|0
1614006300000|2021-02-22 15:05:00|4645.13|4645.13|4639.91|4639.91|4648.11|4648.11|4639.49|4639.49|0
1614006600000|2021-02-22 15:10:00|4639.51|4639.51|4636.44|4636.44|4639.64|4639.64|4633.61|4633.61|0
1614006900000|2021-02-22 15:15:00|4637.13|4637.13|4638.24|4638.24|4638.24|4638.24|4633.62|4633.62|0
1614007200000|2021-02-22 15:20:00|4638.36|4638.36|4639.38|4639.38|4644.8|4644.8|4636.53|4636.53|0
1614007500000|2021-02-22 15:25:00|4639.32|4639.32|4640.31|4640.31|4642.29|4642.29|4637.32|4637.32|0
1614007800000|2021-02-22 15:30:00|4641|4641|4642.28|4642.28|4644.63|4644.63|4641|4641|0
1614008100000|2021-02-22 15:35:00|4642.61|4642.61|4642.49|4642.49|4645.28|4645.28|4640.84|4640.84|0
1614008400000|2021-02-22 15:40:00|4641.8|4641.8|4640.2|4640.2|4641.8|4641.8|4638.9|4638.9|0
1614008700000|2021-02-22 15:45:00|4639.94|4639.94|4634.02|4634.02|4639.94|4639.94|4634.02|4634.02|0
1614009000000|2021-02-22 15:50:00|4634.1|4634.1|4624.75|4624.75|4635.77|4635.77|4623.3|4623.3|0
1614009300000|2021-02-22 15:55:00|4624.67|4624.67|4616.8|4616.8|4624.94|4624.94|4616.11|4616.11|0
1614009600000|2021-02-22 16:00:00|4616.57|4616.57|4613.53|4613.53|4617.24|4617.24|4613.4|4613.4|0
1614009900000|2021-02-22 16:05:00|4613.76|4613.76|4613.1|4613.1|4613.76|4613.76|4609.43|4609.43|0
1614010200000|2021-02-22 16:10:00|4613.23|4613.23|4609.73|4609.73|4613.5|4613.5|4605.75|4605.75|0
1614010500000|2021-02-22 16:15:00|4609.81|4609.81|4611.25|4611.25|4611.43|4611.43|4604.5|4604.5|0
1614010800000|2021-02-22 16:20:00|4611.52|4611.52|4608.08|4608.08|4613.02|4613.02|4607.1|4607.1|0
1614011100000|2021-02-22 16:25:00|4607.97|4607.97|4607.62|4607.62|4609.73|4609.73|4603.56|4603.56|0
1614068100000|2021-02-23 08:15:00|4633.49|4633.49|4609.89|4609.89|4638.71|4638.71|4609.89|4609.89|0
1614068400000|2021-02-23 08:20:00|4608.97|4608.97|4626.66|4626.66|4629.11|4629.11|4605.25|4605.25|0
1614068700000|2021-02-23 08:25:00|4625.99|4625.99|4617.71|4617.71|4625.99|4625.99|4615.66|4615.66|0
1614069000000|2021-02-23 08:30:00|4617.44|4617.44|4603.35|4603.35|4617.44|4617.44|4603.35|4603.35|0
1614069300000|2021-02-23 08:35:00|4601.29|4601.29|4602.12|4602.12|4603.95|4603.95|4596.16|4596.16|0
1614069600000|2021-02-23 08:40:00|4600.74|4600.74|4612.7|4612.7|4612.7|4612.7|4598.99|4598.99|0
1614069900000|2021-02-23 08:45:00|4612.43|4612.43|4604.76|4604.76|4612.43|4612.43|4604.76|4604.76|0
1614070200000|2021-02-23 08:50:00|4603.38|4603.38|4597.74|4597.74|4603.39|4603.39|4595.7|4595.7|0
1614070500000|2021-02-23 08:55:00|4598.01|4598.01|4602.49|4602.49|4606.56|4606.56|4598.01|4598.01|0
1614070800000|2021-02-23 09:00:00|4602.32|4602.32|4593.72|4593.72|4602.6|4602.6|4593.03|4593.03|0
1614071100000|2021-02-23 09:05:00|4594.4|4594.4|4594.86|4594.86|4596.54|4596.54|4593.8|4593.8|0
1614071400000|2021-02-23 09:10:00|4595.55|4595.55|4593.67|4593.67|4597.5|4597.5|4592.87|4592.87|0
1614071700000|2021-02-23 09:15:00|4594.36|4594.36|4598.31|4598.31|4599.37|4599.37|4594.13|4594.13|0
1614072000000|2021-02-23 09:20:00|4598.04|4598.04|4598.84|4598.84|4598.88|4598.88|4595.32|4595.32|0
1614072300000|2021-02-23 09:25:00|4596.78|4596.78|4588.28|4588.28|4596.78|4596.78|4587.51|4587.51|0
1614072600000|2021-02-23 09:30:00|4586.91|4586.91|4577.3|4577.3|4587.13|4587.13|4577.3|4577.3|0
1614072900000|2021-02-23 09:35:00|4577.97|4577.97|4582.25|4582.25|4585.74|4585.74|4577.28|4577.28|0
1614073200000|2021-02-23 09:40:00|4582.65|4582.65|4586.7|4586.7|4587.57|4587.57|4579.93|4579.93|0
1614073500000|2021-02-23 09:45:00|4587.94|4587.94|4583.2|4583.2|4589.4|4589.4|4582.56|4582.56|0
1614073800000|2021-02-23 09:50:00|4582.52|4582.52|4586.26|4586.26|4589.64|4589.64|4581.8|4581.8|0
1614074100000|2021-02-23 09:55:00|4585.91|4585.91|4581.75|4581.75|4585.91|4585.91|4579.37|4579.37|0
1614074400000|2021-02-23 10:00:00|4582.02|4582.02|4582.36|4582.36|4587.46|4587.46|4580.13|4580.13|0
1614074700000|2021-02-23 10:05:00|4582.23|4582.23|4574.86|4574.86|4582.31|4582.31|4573.94|4573.94|0
1614075000000|2021-02-23 10:10:00|4575.09|4575.09|4574.76|4574.76|4577.07|4577.07|4573.08|4573.08|0
1614075300000|2021-02-23 10:15:00|4575.11|4575.11|4581.75|4581.75|4581.75|4581.75|4571.16|4571.16|0
1614075600000|2021-02-23 10:20:00|4581.52|4581.52|4594.18|4594.18|4594.95|4594.95|4581.52|4581.52|0
1614075900000|2021-02-23 10:25:00|4592.64|4592.64|4596.47|4596.47|4597.37|4597.37|4592.64|4592.64|0
1614076200000|2021-02-23 10:30:00|4596.33|4596.33|4587.77|4587.77|4596.33|4596.33|4577.88|4577.88|0
1614076500000|2021-02-23 10:35:00|4590.52|4590.52|4590.32|4590.32|4592.6|4592.6|4588.03|4588.03|0
1614076800000|2021-02-23 10:40:00|4590.4|4590.4|4587.01|4587.01|4592.46|4592.46|4583.89|4583.89|0
1614077100000|2021-02-23 10:45:00|4585.34|4585.34|4587.88|4587.88|4589.86|4589.86|4583.06|4583.06|0
1614077400000|2021-02-23 10:50:00|4587.65|4587.65|4592.26|4592.26|4592.26|4592.26|4584.12|4584.12|0
1614077700000|2021-02-23 10:55:00|4592.37|4592.37|4597.32|4597.32|4597.32|4597.32|4591.17|4591.17|0
1614078000000|2021-02-23 11:00:00|4599.39|4599.39|4597.66|4597.66|4600.19|4600.19|4595.33|4595.33|0
1614078300000|2021-02-23 11:05:00|4598.35|4598.35|4599.47|4599.47|4603.11|4603.11|4597.36|4597.36|0
1614078600000|2021-02-23 11:10:00|4599.36|4599.36|4597.01|4597.01|4602.07|4602.07|4595.75|4595.75|0
1614078900000|2021-02-23 11:15:00|4597.13|4597.13|4599.34|4599.34|4599.61|4599.61|4595.92|4595.92|0
1614079200000|2021-02-23 11:20:00|4599.21|4599.21|4605.57|4605.57|4607.93|4607.93|4599.21|4599.21|0
1614079500000|2021-02-23 11:25:00|4605.7|4605.7|4611.79|4611.79|4611.79|4611.79|4605.7|4605.7|0
1614079800000|2021-02-23 11:30:00|4612.48|4612.48|4610.88|4610.88|4612.48|4612.48|4608.1|4608.1|0
1614080100000|2021-02-23 11:35:00|4610.77|4610.77|4609.81|4609.81|4610.77|4610.77|4607.77|4607.77|0
1614080400000|2021-02-23 11:40:00|4609.65|4609.65|4605.69|4605.69|4609.65|4609.65|4599.08|4599.08|0
1614080700000|2021-02-23 11:45:00|4606.02|4606.02|4600.21|4600.21|4606.76|4606.76|4599.49|4599.49|0
1614081000000|2021-02-23 11:50:00|4600.44|4600.44|4602.13|4602.13|4605.57|4605.57|4600.44|4600.44|0
1614081300000|2021-02-23 11:55:00|4601.9|4601.9|4600.08|4600.08|4601.9|4601.9|4599.94|4599.94|0
1614081600000|2021-02-23 12:00:00|4599.39|4599.39|4600.6|4600.6|4604.41|4604.41|4599.39|4599.39|0
1614081900000|2021-02-23 12:05:00|4600.52|4600.52|4599.65|4599.65|4601.67|4601.67|4598.34|4598.34|0
1614082200000|2021-02-23 12:10:00|4599.52|4599.52|4604.67|4604.67|4604.67|4604.67|4598.92|4598.92|0
1614082500000|2021-02-23 12:15:00|4604.59|4604.59|4611.95|4611.95|4612.03|4612.03|4604.42|4604.42|0
1614082800000|2021-02-23 12:20:00|4612.18|4612.18|4616.57|4616.57|4617.44|4617.44|4612.18|4612.18|0
1614083100000|2021-02-23 12:25:00|4617.51|4617.51|4622.73|4622.73|4625.1|4625.1|4617.51|4617.51|0
1614083400000|2021-02-23 12:30:00|4622.96|4622.96|4627.39|4627.39|4627.85|4627.85|4622.73|4622.73|0
1614083700000|2021-02-23 12:35:00|4627.52|4627.52|4629.15|4629.15|4629.75|4629.75|4627.01|4627.01|0
1614084000000|2021-02-23 12:40:00|4629.07|4629.07|4633.55|4633.55|4634.35|4634.35|4629.07|4629.07|0
1614084300000|2021-02-23 12:45:00|4633.82|4633.82|4636.4|4636.4|4639.03|4639.03|4633.82|4633.82|0
1614084600000|2021-02-23 12:50:00|4636.51|4636.51|4633.72|4633.72|4637.05|4637.05|4632.37|4632.37|0
1614084900000|2021-02-23 12:55:00|4633.89|4633.89|4630.89|4630.89|4634.16|4634.16|4630.25|4630.25|0
1614085200000|2021-02-23 13:00:00|4630.67|4630.67|4634.39|4634.39|4634.62|4634.62|4629.13|4629.13|0
1614085500000|2021-02-23 13:05:00|4634.3|4634.3|4641.07|4641.07|4641.1|4641.1|4633.91|4633.91|0
1614085800000|2021-02-23 13:10:00|4640.11|4640.11|4633.02|4633.02|4640.11|4640.11|4632.17|4632.17|0
1614086100000|2021-02-23 13:15:00|4633.7|4633.7|4633.11|4633.11|4635.24|4635.24|4632.8|4632.8|0
1614086400000|2021-02-23 13:20:00|4633.28|4633.28|4632.15|4632.15|4635.72|4635.72|4632.15|4632.15|0
1614086700000|2021-02-23 13:25:00|4630.08|4630.08|4633.28|4633.28|4635|4635|4628.39|4628.39|0
1614087000000|2021-02-23 13:30:00|4633.03|4633.03|4629.68|4629.68|4633.81|4633.81|4628.5|4628.5|0
1614087300000|2021-02-23 13:35:00|4629.45|4629.45|4623.53|4623.53|4629.8|4629.8|4623.53|4623.53|0
1614087600000|2021-02-23 13:40:00|4623.45|4623.45|4622.48|4622.48|4623.67|4623.67|4620.79|4620.79|0
1614087900000|2021-02-23 13:45:00|4621.11|4621.11|4621.1|4621.1|4622.65|4622.65|4619.86|4619.86|0
1614088200000|2021-02-23 13:50:00|4621.18|4621.18|4627.01|4627.01|4627.39|4627.39|4621.18|4621.18|0
1614088500000|2021-02-23 13:55:00|4624.94|4624.94|4621.51|4621.51|4626.59|4626.59|4620|4620|0
1614088800000|2021-02-23 14:00:00|4621.74|4621.74|4623.91|4623.91|4627.8|4627.8|4621.74|4621.74|0
1614089100000|2021-02-23 14:05:00|4624.6|4624.6|4625.91|4625.91|4626.68|4626.68|4623.73|4623.73|0
1614089400000|2021-02-23 14:10:00|4625.75|4625.75|4621|4621|4625.91|4625.91|4621|4621|0
1614089700000|2021-02-23 14:15:00|4621.69|4621.69|4623.53|4623.53|4623.53|4623.53|4620.42|4620.42|0
1614090000000|2021-02-23 14:20:00|4624.91|4624.91|4627.69|4627.69|4628.72|4628.72|4623.31|4623.31|0
1614090300000|2021-02-23 14:25:00|4627.53|4627.53|4629.59|4629.59|4629.84|4629.84|4626.78|4626.78|0
1614090600000|2021-02-23 14:30:00|4629.48|4629.48|4640.06|4640.06|4640.06|4640.06|4629.48|4629.48|0
1614090900000|2021-02-23 14:35:00|4639.94|4639.94|4646.86|4646.86|4647.94|4647.94|4638.28|4638.28|0
1614091200000|2021-02-23 14:40:00|4646.75|4646.75|4651.2|4651.2|4653.8|4653.8|4643.28|4643.28|0
1614091500000|2021-02-23 14:45:00|4649.14|4649.14|4636.77|4636.77|4651.74|4651.74|4636.77|4636.77|0
1614091800000|2021-02-23 14:50:00|4636.9|4636.9|4638.43|4638.43|4641.14|4641.14|4634.94|4634.94|0
1614092100000|2021-02-23 14:55:00|4638.83|4638.83|4643.53|4643.53|4643.69|4643.69|4631.36|4631.36|0
1614092400000|2021-02-23 15:00:00|4644.44|4644.44|4645.91|4645.91|4648.36|4648.36|4641.74|4641.74|0
1614092700000|2021-02-23 15:05:00|4646.02|4646.02|4648.76|4648.76|4652.84|4652.84|4645|4645|0
1614093000000|2021-02-23 15:10:00|4648.64|4648.64|4643.5|4643.5|4649.61|4649.61|4643.48|4643.48|0
1614093300000|2021-02-23 15:15:00|4643.66|4643.66|4650|4650|4651.62|4651.62|4640.96|4640.96|0
1614093600000|2021-02-23 15:20:00|4649.83|4649.83|4647.79|4647.79|4649.83|4649.83|4645.44|4645.44|0
1614093900000|2021-02-23 15:25:00|4647.38|4647.38|4655.82|4655.82|4655.99|4655.99|4646.01|4646.01|0
1614094200000|2021-02-23 15:30:00|4656.51|4656.51|4658.35|4658.35|4661.54|4661.54|4653.19|4653.19|0
1614094500000|2021-02-23 15:35:00|4658.43|4658.43|4653.59|4653.59|4660.35|4660.35|4653.23|4653.23|0
1614094800000|2021-02-23 15:40:00|4653.72|4653.72|4651.88|4651.88|4655.38|4655.38|4651.57|4651.57|0
1614095100000|2021-02-23 15:45:00|4651.53|4651.53|4655.52|4655.52|4655.68|4655.68|4650.88|4650.88|0
1614095400000|2021-02-23 15:50:00|4655.63|4655.63|4650.07|4650.07|4655.63|4655.63|4645.19|4645.19|0
1614095700000|2021-02-23 15:55:00|4649.25|4649.25|4652.05|4652.05|4652.05|4652.05|4646.79|4646.79|0
1614096000000|2021-02-23 16:00:00|4652.85|4652.85|4661.56|4661.56|4665.07|4665.07|4652.05|4652.05|0
1614096300000|2021-02-23 16:05:00|4661.48|4661.48|4656.52|4656.52|4663.5|4663.5|4656.52|4656.52|0
1614096600000|2021-02-23 16:10:00|4656.39|4656.39|4656.97|4656.97|4660.54|4660.54|4655.35|4655.35|0
1614096900000|2021-02-23 16:15:00|4657.34|4657.34|4661.84|4661.84|4665.96|4665.96|4657.34|4657.34|0
1614097200000|2021-02-23 16:20:00|4661.61|4661.61|4662.4|4662.4|4665.38|4665.38|4660.08|4660.08|0
1614097500000|2021-02-23 16:25:00|4663.09|4663.09|4669.97|4669.97|4670.52|4670.52|4661.77|4661.77|0
1614154500000|2021-02-24 08:15:00|4660.81|4660.81|4659.71|4659.71|4660.81|4660.81|4648.2|4648.2|0
1614154800000|2021-02-24 08:20:00|4659.03|4659.03|4652.24|4652.24|4659.1|4659.1|4652.24|4652.24|0
1614155100000|2021-02-24 08:25:00|4652|4652|4637.37|4637.37|4652.86|4652.86|4637.37|4637.37|0
1614155400000|2021-02-24 08:30:00|4638.06|4638.06|4644.6|4644.6|4644.6|4644.6|4636.32|4636.32|0
1614155700000|2021-02-24 08:35:00|4644.94|4644.94|4645.13|4645.13|4646.32|4646.32|4638.82|4638.82|0
1614156000000|2021-02-24 08:40:00|4644.44|4644.44|4639.28|4639.28|4644.97|4644.97|4638.59|4638.59|0
1614156300000|2021-02-24 08:45:00|4637.9|4637.9|4640.58|4640.58|4641.08|4641.08|4635.02|4635.02|0
1614156600000|2021-02-24 08:50:00|4640.25|4640.25|4638.72|4638.72|4643.89|4643.89|4638.58|4638.58|0
1614156900000|2021-02-24 08:55:00|4638.58|4638.58|4639.78|4639.78|4642.84|4642.84|4637.66|4637.66|0
1614157200000|2021-02-24 09:00:00|4641.15|4641.15|4641.91|4641.91|4645.48|4645.48|4639.66|4639.66|0
1614157500000|2021-02-24 09:05:00|4642.15|4642.15|4646.12|4646.12|4646.25|4646.25|4641.7|4641.7|0
1614157800000|2021-02-24 09:10:00|4646.25|4646.25|4641.91|4641.91|4647.46|4647.46|4641.1|4641.1|0
1614158100000|2021-02-24 09:15:00|4641.99|4641.99|4647.29|4647.29|4649.64|4649.64|4641.99|4641.99|0
1614158400000|2021-02-24 09:20:00|4647.45|4647.45|4647.03|4647.03|4653.25|4653.25|4647.03|4647.03|0
1614158700000|2021-02-24 09:25:00|4646.87|4646.87|4646.31|4646.31|4646.87|4646.87|4640.67|4640.67|0
1614159000000|2021-02-24 09:30:00|4646.15|4646.15|4647.21|4647.21|4648.77|4648.77|4645.98|4645.98|0
1614159300000|2021-02-24 09:35:00|4646.98|4646.98|4651.32|4651.32|4651.46|4651.46|4643.26|4643.26|0
1614159600000|2021-02-24 09:40:00|4651.16|4651.16|4653.4|4653.4|4658.85|4658.85|4648.31|4648.31|0
1614159900000|2021-02-24 09:45:00|4653.63|4653.63|4657.92|4657.92|4658|4658|4653.63|4653.63|0
1614160200000|2021-02-24 09:50:00|4658.03|4658.03|4657.07|4657.07|4658.93|4658.93|4656.06|4656.06|0
1614160500000|2021-02-24 09:55:00|4656.38|4656.38|4654.29|4654.29|4657.07|4657.07|4653.05|4653.05|0
1614160800000|2021-02-24 10:00:00|4654.02|4654.02|4657.95|4657.95|4659.67|4659.67|4653.33|4653.33|0
1614161100000|2021-02-24 10:05:00|4658.08|4658.08|4664.97|4664.97|4664.97|4664.97|4658.08|4658.08|0
1614161400000|2021-02-24 10:10:00|4666.34|4666.34|4661.98|4661.98|4666.34|4666.34|4661.29|4661.29|0
1614161700000|2021-02-24 10:15:00|4662.06|4662.06|4661.1|4661.1|4665.26|4665.26|4660.24|4660.24|0
1614162000000|2021-02-24 10:20:00|4661.21|4661.21|4659|4659|4661.5|4661.5|4657.62|4657.62|0
1614162300000|2021-02-24 10:25:00|4658.31|4658.31|4656.9|4656.9|4659.68|4659.68|4655.12|4655.12|0
1614162600000|2021-02-24 10:30:00|4657.72|4657.72|4660.22|4660.22|4660.3|4660.3|4655.81|4655.81|0
1614162900000|2021-02-24 10:35:00|4659.99|4659.99|4664.18|4664.18|4665.12|4665.12|4659.3|4659.3|0
1614163200000|2021-02-24 10:40:00|4664.1|4664.1|4662.9|4662.9|4664.9|4664.9|4659.25|4659.25|0
1614163500000|2021-02-24 10:45:00|4662.22|4662.22|4658.22|4658.22|4664.43|4664.43|4658.22|4658.22|0
1614163800000|2021-02-24 10:50:00|4657.95|4657.95|4650.1|4650.1|4657.95|4657.95|4648.42|4648.42|0
1614164100000|2021-02-24 10:55:00|4650.27|4650.27|4647.63|4647.63|4650.91|4650.91|4645.88|4645.88|0
1614164400000|2021-02-24 11:00:00|4646.95|4646.95|4639.79|4639.79|4646.95|4646.95|4639.79|4639.79|0
1614164700000|2021-02-24 11:05:00|4637.04|4637.04|4643.89|4643.89|4644.12|4644.12|4636.96|4636.96|0
1614165000000|2021-02-24 11:10:00|4645.39|4645.39|4647.87|4647.87|4650.64|4650.64|4645.39|4645.39|0
1614165300000|2021-02-24 11:15:00|4647.76|4647.76|4646.13|4646.13|4648.58|4648.58|4644.2|4644.2|0
1614165600000|2021-02-24 11:20:00|4647.5|4647.5|4647.28|4647.28|4648.62|4648.62|4646.21|4646.21|0
1614165900000|2021-02-24 11:25:00|4647.16|4647.16|4647.91|4647.91|4648.23|4648.23|4644.89|4644.89|0
1614166200000|2021-02-24 11:30:00|4647.8|4647.8|4649|4649|4650.25|4650.25|4647.23|4647.23|0
1614166500000|2021-02-24 11:35:00|4648.77|4648.77|4647.44|4647.44|4649.12|4649.12|4646.83|4646.83|0
1614166800000|2021-02-24 11:40:00|4647.55|4647.55|4648.96|4648.96|4652.54|4652.54|4646.86|4646.86|0
1614167100000|2021-02-24 11:45:00|4648.27|4648.27|4651.57|4651.57|4651.82|4651.82|4648.19|4648.19|0
1614167400000|2021-02-24 11:50:00|4651.33|4651.33|4649.93|4649.93|4652.69|4652.69|4649.56|4649.56|0
1614167700000|2021-02-24 11:55:00|4649.7|4649.7|4646.2|4646.2|4650.36|4650.36|4643.77|4643.77|0
1614168000000|2021-02-24 12:00:00|4646.12|4646.12|4642.4|4642.4|4647.83|4647.83|4642.4|4642.4|0
1614168300000|2021-02-24 12:05:00|4643.09|4643.09|4646.43|4646.43|4649.44|4649.44|4643.09|4643.09|0
1614168600000|2021-02-24 12:10:00|4647.12|4647.12|4648.96|4648.96|4650.24|4650.24|4644.58|4644.58|0
1614168900000|2021-02-24 12:15:00|4648.71|4648.71|4645.6|4645.6|4648.71|4648.71|4644.18|4644.18|0
1614169200000|2021-02-24 12:20:00|4645.37|4645.37|4646.08|4646.08|4646.3|4646.3|4644.62|4644.62|0
1614169500000|2021-02-24 12:25:00|4646.77|4646.77|4645.57|4645.57|4647.08|4647.08|4644.98|4644.98|0
1614169800000|2021-02-24 12:30:00|4645.49|4645.49|4641.47|4641.47|4645.49|4645.49|4640.09|4640.09|0
1614170100000|2021-02-24 12:35:00|4640.78|4640.78|4634.49|4634.49|4640.78|4640.78|4634.49|4634.49|0
1614170400000|2021-02-24 12:40:00|4633.79|4633.79|4635.01|4635.01|4635.01|4635.01|4632.25|4632.25|0
1614170700000|2021-02-24 12:45:00|4634.88|4634.88|4639.32|4639.32|4640.01|4640.01|4634.53|4634.53|0
1614171000000|2021-02-24 12:50:00|4639.45|4639.45|4635.99|4635.99|4639.8|4639.8|4635.99|4635.99|0
1614171300000|2021-02-24 12:55:00|4636.29|4636.29|4636.01|4636.01|4636.89|4636.89|4634.87|4634.87|0
1614171600000|2021-02-24 13:00:00|4636.12|4636.12|4638.32|4638.32|4639.25|4639.25|4636.12|4636.12|0
1614171900000|2021-02-24 13:05:00|4638.55|4638.55|4640.1|4640.1|4640.6|4640.6|4638.45|4638.45|0
1614172200000|2021-02-24 13:10:00|4640.23|4640.23|4640.8|4640.8|4642.29|4642.29|4639.05|4639.05|0
1614172500000|2021-02-24 13:15:00|4640.63|4640.63|4640.98|4640.98|4641.59|4641.59|4640.63|4640.63|0
1614172800000|2021-02-24 13:20:00|4640.85|4640.85|4635.24|4635.24|4642.25|4642.25|4635.24|4635.24|0
1614173100000|2021-02-24 13:25:00|4635.07|4635.07|4638.09|4638.09|4642.65|4642.65|4635.07|4635.07|0
1614173400000|2021-02-24 13:30:00|4637.4|4637.4|4633.93|4633.93|4637.86|4637.86|4633.93|4633.93|0
1614173700000|2021-02-24 13:35:00|4634.07|4634.07|4635.94|4635.94|4637.68|4637.68|4633.93|4633.93|0
1614174000000|2021-02-24 13:40:00|4635.25|4635.25|4630.37|4630.37|4635.25|4635.25|4629.21|4629.21|0
1614174300000|2021-02-24 13:45:00|4630.14|4630.14|4620.53|4620.53|4630.14|4630.14|4620.53|4620.53|0
1614174600000|2021-02-24 13:50:00|4621.22|4621.22|4618.65|4618.65|4623.97|4623.97|4618.38|4618.38|0
1614174900000|2021-02-24 13:55:00|4618.23|4618.23|4619.93|4619.93|4620.57|4620.57|4613.15|4613.15|0
1614175200000|2021-02-24 14:00:00|4620.61|4620.61|4616.13|4616.13|4621.34|4621.34|4614.42|4614.42|0
1614175500000|2021-02-24 14:05:00|4616.05|4616.05|4619.4|4619.4|4619.4|4619.4|4612.98|4612.98|0
1614175800000|2021-02-24 14:10:00|4618.71|4618.71|4623.46|4623.46|4623.46|4623.46|4616.76|4616.76|0
1614176100000|2021-02-24 14:15:00|4623.06|4623.06|4615.28|4615.28|4623.06|4623.06|4613.17|4613.17|0
1614176400000|2021-02-24 14:20:00|4615.02|4615.02|4618.16|4618.16|4618.24|4618.24|4611.4|4611.4|0
1614176700000|2021-02-24 14:25:00|4618.43|4618.43|4617.4|4617.4|4619.12|4619.12|4614.55|4614.55|0
1614177000000|2021-02-24 14:30:00|4616.71|4616.71|4611.77|4611.77|4618.76|4618.76|4611.77|4611.77|0
1614177300000|2021-02-24 14:35:00|4611.5|4611.5|4610.45|4610.45|4611.5|4611.5|4601.26|4601.26|0
1614177600000|2021-02-24 14:40:00|4610.37|4610.37|4617.82|4617.82|4619.13|4619.13|4610.07|4610.07|0
1614177900000|2021-02-24 14:45:00|4617.91|4617.91|4623.77|4623.77|4623.87|4623.87|4616.66|4616.66|0
1614178200000|2021-02-24 14:50:00|4623.56|4623.56|4620.32|4620.32|4623.56|4623.56|4612.02|4612.02|0
1614178500000|2021-02-24 14:55:00|4620.72|4620.72|4618.44|4618.44|4626.42|4626.42|4617.83|4617.83|0
1614178800000|2021-02-24 15:00:00|4617.75|4617.75|4630.6|4630.6|4631.95|4631.95|4615.71|4615.71|0
1614179100000|2021-02-24 15:05:00|4630.68|4630.68|4626|4626|4630.68|4630.68|4623.73|4623.73|0
1614179400000|2021-02-24 15:10:00|4626.47|4626.47|4634.27|4634.27|4637.79|4637.79|4626.47|4626.47|0
1614179700000|2021-02-24 15:15:00|4633.58|4633.58|4652.15|4652.15|4652.15|4652.15|4633.31|4633.31|0
1614180000000|2021-02-24 15:20:00|4652.48|4652.48|4655.15|4655.15|4656.33|4656.33|4648.31|4648.31|0
1614180300000|2021-02-24 15:25:00|4655.02|4655.02|4650.28|4650.28|4655.84|4655.84|4646.19|4646.19|0
1614180600000|2021-02-24 15:30:00|4650.54|4650.54|4644.89|4644.89|4651.54|4651.54|4642.65|4642.65|0
1614180900000|2021-02-24 15:35:00|4644.42|4644.42|4637.41|4637.41|4646|4646|4634.85|4634.85|0
1614181200000|2021-02-24 15:40:00|4636.84|4636.84|4632.77|4632.77|4636.84|4636.84|4631.78|4631.78|0
1614181500000|2021-02-24 15:45:00|4632.09|4632.09|4628.68|4628.68|4634.17|4634.17|4628.04|4628.04|0
1614181800000|2021-02-24 15:50:00|4628.77|4628.77|4628.29|4628.29|4629.1|4629.1|4625.66|4625.66|0
1614182100000|2021-02-24 15:55:00|4627.61|4627.61|4626.83|4626.83|4629.4|4629.4|4624.66|4624.66|0
1614182400000|2021-02-24 16:00:00|4626.6|4626.6|4631.3|4631.3|4632.55|4632.55|4626.6|4626.6|0
1614182700000|2021-02-24 16:05:00|4631.38|4631.38|4633.33|4633.33|4634.53|4634.53|4631|4631|0
1614183000000|2021-02-24 16:10:00|4633.19|4633.19|4633.21|4633.21|4634.8|4634.8|4632.25|4632.25|0
1614183300000|2021-02-24 16:15:00|4632.52|4632.52|4637.55|4637.55|4637.55|4637.55|4632.52|4632.52|0
1614183600000|2021-02-24 16:20:00|4637.66|4637.66|4640.35|4640.35|4640.49|4640.49|4636.66|4636.66|0
1614183900000|2021-02-24 16:25:00|4640.52|4640.52|4639.8|4639.8|4647.69|4647.69|4637.11|4637.11|0
1614240900000|2021-02-25 08:15:00|4616|4616|4614.99|4614.99|4616.12|4616.12|4610.61|4610.61|0
1614241200000|2021-02-25 08:20:00|4614.88|4614.88|4623.47|4623.47|4623.47|4623.47|4613.77|4613.77|0
1614241500000|2021-02-25 08:25:00|4623.59|4623.59|4625.82|4625.82|4627.73|4627.73|4620.09|4620.09|0
1614241800000|2021-02-25 08:30:00|4626.59|4626.59|4611.24|4611.24|4626.59|4626.59|4609.07|4609.07|0
1614242100000|2021-02-25 08:35:00|4610.55|4610.55|4618.7|4618.7|4619.05|4619.05|4608.68|4608.68|0
1614242400000|2021-02-25 08:40:00|4619.39|4619.39|4616.73|4616.73|4623.77|4623.77|4616.13|4616.13|0
1614242700000|2021-02-25 08:45:00|4617.41|4617.41|4614.52|4614.52|4618.1|4618.1|4613.95|4613.95|0
1614243000000|2021-02-25 08:50:00|4614.09|4614.09|4604.18|4604.18|4614.29|4614.29|4604.18|4604.18|0
1614243300000|2021-02-25 08:55:00|4604.86|4604.86|4597.1|4597.1|4605.55|4605.55|4597.1|4597.1|0
1614243600000|2021-02-25 09:00:00|4598.48|4598.48|4593.77|4593.77|4598.86|4598.86|4591.86|4591.86|0
1614243900000|2021-02-25 09:05:00|4593.64|4593.64|4598.67|4598.67|4598.67|4598.67|4591.2|4591.2|0
1614244200000|2021-02-25 09:10:00|4599.01|4599.01|4607.88|4607.88|4609.68|4609.68|4598.67|4598.67|0
1614244500000|2021-02-25 09:15:00|4609.25|4609.25|4608.09|4608.09|4610.68|4610.68|4606.95|4606.95|0
1614244800000|2021-02-25 09:20:00|4608.36|4608.36|4605.6|4605.6|4608.36|4608.36|4604.28|4604.28|0
1614245100000|2021-02-25 09:25:00|4606.28|4606.28|4603.47|4603.47|4607.32|4607.32|4598.96|4598.96|0
1614245400000|2021-02-25 09:30:00|4603.64|4603.64|4606.36|4606.36|4610.26|4610.26|4603.58|4603.58|0
1614245700000|2021-02-25 09:35:00|4607.04|4607.04|4609.07|4609.07|4609.88|4609.88|4606.7|4606.7|0
1614246000000|2021-02-25 09:40:00|4608.39|4608.39|4601.25|4601.25|4608.39|4608.39|4598.96|4598.96|0
1614246300000|2021-02-25 09:45:00|4599.19|4599.19|4598.17|4598.17|4600.1|4600.1|4596.86|4596.86|0
1614246600000|2021-02-25 09:50:00|4598.44|4598.44|4605.34|4605.34|4605.42|4605.42|4598.44|4598.44|0
1614246900000|2021-02-25 09:55:00|4605.42|4605.42|4614.88|4614.88|4615.11|4615.11|4605.42|4605.42|0
1614247200000|2021-02-25 10:00:00|4615.01|4615.01|4621.88|4621.88|4621.88|4621.88|4614.23|4614.23|0
1614247500000|2021-02-25 10:05:00|4621.65|4621.65|4625.1|4625.1|4625.71|4625.71|4621|4621|0
1614247800000|2021-02-25 10:10:00|4624.88|4624.88|4622.15|4622.15|4625.99|4625.99|4620.56|4620.56|0
1614248100000|2021-02-25 10:15:00|4621.89|4621.89|4621.81|4621.81|4623.72|4623.72|4621.64|4621.64|0
1614248400000|2021-02-25 10:20:00|4621.12|4621.12|4624|4624|4624.45|4624.45|4619.71|4619.71|0
1614248700000|2021-02-25 10:25:00|4623.31|4623.31|4623.28|4623.28|4626.17|4626.17|4622.94|4622.94|0
1614249000000|2021-02-25 10:30:00|4623.51|4623.51|4622.25|4622.25|4625.19|4625.19|4621.56|4621.56|0
1614249300000|2021-02-25 10:35:00|4622.71|4622.71|4624.06|4624.06|4624.8|4624.8|4622.71|4622.71|0
1614249600000|2021-02-25 10:40:00|4624.23|4624.23|4619.62|4619.62|4626.28|4626.28|4619.62|4619.62|0
1614249900000|2021-02-25 10:45:00|4617.55|4617.55|4614.59|4614.59|4618.27|4618.27|4614.54|4614.54|0
1614250200000|2021-02-25 10:50:00|4614.72|4614.72|4612.34|4612.34|4615.51|4615.51|4611.65|4611.65|0
1614250500000|2021-02-25 10:55:00|4612.07|4612.07|4612.6|4612.6|4614.58|4614.58|4611.34|4611.34|0
1614250800000|2021-02-25 11:00:00|4612.47|4612.47|4611.55|4611.55|4613.27|4613.27|4610.94|4610.94|0
1614251100000|2021-02-25 11:05:00|4611.08|4611.08|4612.44|4612.44|4612.5|4612.5|4610.39|4610.39|0
1614251400000|2021-02-25 11:10:00|4612.71|4612.71|4616.01|4616.01|4616.36|4616.36|4612.37|4612.37|0
1614251700000|2021-02-25 11:15:00|4614.63|4614.63|4610.85|4610.85|4614.78|4614.78|4610.63|4610.63|0
1614252000000|2021-02-25 11:20:00|4610.77|4610.77|4609.09|4609.09|4611.54|4611.54|4606.91|4606.91|0
1614252300000|2021-02-25 11:25:00|4609.22|4609.22|4611.68|4611.68|4612.02|4612.02|4609.22|4609.22|0
1614252600000|2021-02-25 11:30:00|4611.93|4611.93|4609.99|4609.99|4612.06|4612.06|4607.93|4607.93|0
1614252900000|2021-02-25 11:35:00|4609.76|4609.76|4604.6|4604.6|4609.76|4609.76|4604.04|4604.04|0
1614253200000|2021-02-25 11:40:00|4604.26|4604.26|4606.43|4606.43|4606.49|4606.49|4604.15|4604.15|0
1614253500000|2021-02-25 11:45:00|4605.05|4605.05|4605.29|4605.29|4606.08|4606.08|4603.19|4603.19|0
1614253800000|2021-02-25 11:50:00|4604.6|4604.6|4605.64|4605.64|4605.92|4605.92|4603.98|4603.98|0
1614254100000|2021-02-25 11:55:00|4605.97|4605.97|4610.83|4610.83|4612.4|4612.4|4605.97|4605.97|0
1614254400000|2021-02-25 12:00:00|4611.52|4611.52|4611.98|4611.98|4612.15|4612.15|4609.07|4609.07|0
1614254700000|2021-02-25 12:05:00|4611.53|4611.53|4614.3|4614.3|4614.3|4614.3|4611.53|4611.53|0
1614255000000|2021-02-25 12:10:00|4614.51|4614.51|4615.24|4615.24|4616.91|4616.91|4614.51|4614.51|0
1614255300000|2021-02-25 12:15:00|4615.16|4615.16|4614.83|4614.83|4616.66|4616.66|4614.49|4614.49|0
1614255600000|2021-02-25 12:20:00|4615.52|4615.52|4615.74|4615.74|4616.09|4616.09|4614.75|4614.75|0
1614255900000|2021-02-25 12:25:00|4615.58|4615.58|4617.22|4617.22|4617.22|4617.22|4614.89|4614.89|0
1614256200000|2021-02-25 12:30:00|4617.91|4617.91|4620.21|4620.21|4620.21|4620.21|4617.83|4617.83|0
1614256500000|2021-02-25 12:35:00|4620.09|4620.09|4622.93|4622.93|4623.73|4623.73|4619.86|4619.86|0
1614256800000|2021-02-25 12:40:00|4622.84|4622.84|4620.69|4620.69|4622.84|4622.84|4618.74|4618.74|0
1614257100000|2021-02-25 12:45:00|4620.6|4620.6|4621.79|4621.79|4623.27|4623.27|4619.99|4619.99|0
1614257400000|2021-02-25 12:50:00|4623.17|4623.17|4621.79|4621.79|4623.3|4623.3|4620.4|4620.4|0
1614257700000|2021-02-25 12:55:00|4622.06|4622.06|4626.17|4626.17|4626.17|4626.17|4621.7|4621.7|0
1614258000000|2021-02-25 13:00:00|4626.07|4626.07|4622.44|4622.44|4627.18|4627.18|4621.77|4621.77|0
1614258300000|2021-02-25 13:05:00|4622.36|4622.36|4620.1|4620.1|4622.97|4622.97|4620.1|4620.1|0
1614258600000|2021-02-25 13:10:00|4619.87|4619.87|4619.85|4619.85|4620.83|4620.83|4619.04|4619.04|0
1614258900000|2021-02-25 13:15:00|4619.72|4619.72|4618.82|4618.82|4620.55|4620.55|4618.5|4618.5|0
1614259200000|2021-02-25 13:20:00|4618.13|4618.13|4616.96|4616.96|4618.82|4618.82|4616.47|4616.47|0
1614259500000|2021-02-25 13:25:00|4616.88|4616.88|4616.39|4616.39|4618.91|4618.91|4616.25|4616.25|0
1614259800000|2021-02-25 13:30:00|4616.15|4616.15|4618.43|4618.43|4618.85|4618.85|4614.59|4614.59|0
1614260100000|2021-02-25 13:35:00|4618.51|4618.51|4623.69|4623.69|4623.77|4623.77|4618.4|4618.4|0
1614260400000|2021-02-25 13:40:00|4623.57|4623.57|4627.97|4627.97|4627.97|4627.97|4623.57|4623.57|0
1614260700000|2021-02-25 13:45:00|4628.2|4628.2|4635.33|4635.33|4635.33|4635.33|4627.96|4627.96|0
1614261000000|2021-02-25 13:50:00|4635.46|4635.46|4635.98|4635.98|4636.67|4636.67|4634.75|4634.75|0
1614261300000|2021-02-25 13:55:00|4636.1|4636.1|4637.28|4637.28|4637.6|4637.6|4636.1|4636.1|0
1614261600000|2021-02-25 14:00:00|4637.12|4637.12|4629.67|4629.67|4637.4|4637.4|4629.66|4629.66|0
1614261900000|2021-02-25 14:05:00|4629.45|4629.45|4626.33|4626.33|4629.58|4629.58|4623.68|4623.68|0
1614262200000|2021-02-25 14:10:00|4625.64|4625.64|4624.24|4624.24|4625.96|4625.96|4623.8|4623.8|0
1614262500000|2021-02-25 14:15:00|4622.18|4622.18|4614.89|4614.89|4622.18|4622.18|4614.89|4614.89|0
1614262800000|2021-02-25 14:20:00|4615.02|4615.02|4617.54|4617.54|4617.54|4617.54|4613.69|4613.69|0
1614263100000|2021-02-25 14:25:00|4617.66|4617.66|4605.99|4605.99|4617.66|4617.66|4603.9|4603.9|0
1614263400000|2021-02-25 14:30:00|4606.1|4606.1|4605.12|4605.12|4610.88|4610.88|4604.95|4604.95|0
1614263700000|2021-02-25 14:35:00|4604.98|4604.98|4610.2|4610.2|4612.24|4612.24|4604.98|4604.98|0
1614264000000|2021-02-25 14:40:00|4610.89|4610.89|4609.69|4609.69|4613.47|4613.47|4607.86|4607.86|0
1614264300000|2021-02-25 14:45:00|4609.57|4609.57|4616.58|4616.58|4616.58|4616.58|4609.08|4609.08|0
1614264600000|2021-02-25 14:50:00|4616.75|4616.75|4616.05|4616.05|4619.58|4619.58|4616.05|4616.05|0
1614264900000|2021-02-25 14:55:00|4615.36|4615.36|4609.12|4609.12|4617.16|4617.16|4608.75|4608.75|0
1614265200000|2021-02-25 15:00:00|4609|4609|4604.63|4604.63|4609.66|4609.66|4604.63|4604.63|0
1614265500000|2021-02-25 15:05:00|4606.01|4606.01|4610.24|4610.24|4610.24|4610.24|4600.74|4600.74|0
1614265800000|2021-02-25 15:10:00|4610.1|4610.1|4613.89|4613.89|4615.45|4615.45|4609.42|4609.42|0
1614266100000|2021-02-25 15:15:00|4613.75|4613.75|4616.87|4616.87|4618.02|4618.02|4612.59|4612.59|0
1614266400000|2021-02-25 15:20:00|4616.76|4616.76|4619.92|4619.92|4619.92|4619.92|4613.66|4613.66|0
1614266700000|2021-02-25 15:25:00|4619.84|4619.84|4619.75|4619.75|4619.84|4619.84|4612.83|4612.83|0
1614267000000|2021-02-25 15:30:00|4619.61|4619.61|4613.81|4613.81|4619.61|4619.61|4612.23|4612.23|0
1614267300000|2021-02-25 15:35:00|4613.92|4613.92|4607.28|4607.28|4615.53|4615.53|4604.81|4604.81|0
1614267600000|2021-02-25 15:40:00|4607.17|4607.17|4607.17|4607.17|4610.44|4610.44|4605.29|4605.29|0
1614267900000|2021-02-25 15:45:00|4607.05|4607.05|4613.34|4613.34|4613.9|4613.9|4604.24|4604.24|0
1614268200000|2021-02-25 15:50:00|4613.48|4613.48|4625.31|4625.31|4625.31|4625.31|4610.98|4610.98|0
1614268500000|2021-02-25 15:55:00|4626.69|4626.69|4628.76|4628.76|4633.13|4633.13|4625.39|4625.39|0
1614268800000|2021-02-25 16:00:00|4628.07|4628.07|4628.57|4628.57|4630.17|4630.17|4624.63|4624.63|0
1614269100000|2021-02-25 16:05:00|4628.7|4628.7|4635.02|4635.02|4635.71|4635.71|4628.23|4628.23|0
1614269400000|2021-02-25 16:10:00|4634.55|4634.55|4628.06|4628.06|4634.55|4634.55|4626.7|4626.7|0
1614269700000|2021-02-25 16:15:00|4627.82|4627.82|4624.86|4624.86|4628.32|4628.32|4623.04|4623.04|0
1614270000000|2021-02-25 16:20:00|4624.63|4624.63|4620.62|4620.62|4627.54|4627.54|4614.82|4614.82|0
1614270300000|2021-02-25 16:25:00|4620.89|4620.89|4616.12|4616.12|4622.75|4622.75|4616.12|4616.12|0
1614327300000|2021-02-26 08:15:00|4618.25|4618.25|4629.57|4629.57|4629.57|4629.57|4612.49|4612.49|0
1614327600000|2021-02-26 08:20:00|4629.9|4629.9|4632.39|4632.39|4636.51|4636.51|4628.34|4628.34|0
1614327900000|2021-02-26 08:25:00|4632.66|4632.66|4645.26|4645.26|4646.54|4646.54|4632.66|4632.66|0
1614328200000|2021-02-26 08:30:00|4645.95|4645.95|4636.93|4636.93|4646.42|4646.42|4636.93|4636.93|0
1614328500000|2021-02-26 08:35:00|4639.02|4639.02|4640.4|4640.4|4647|4647|4637.85|4637.85|0
1614328800000|2021-02-26 08:40:00|4640.53|4640.53|4655.22|4655.22|4655.46|4655.46|4640.53|4640.53|0
1614329100000|2021-02-26 08:45:00|4655.68|4655.68|4652.71|4652.71|4658.14|4658.14|4651.79|4651.79|0
1614329400000|2021-02-26 08:50:00|4652.37|4652.37|4650.95|4650.95|4653.99|4653.99|4648.91|4648.91|0
1614329700000|2021-02-26 08:55:00|4651.21|4651.21|4654.25|4654.25|4654.25|4654.25|4651.12|4651.12|0
1614330000000|2021-02-26 09:00:00|4654.02|4654.02|4649.08|4649.08|4654.02|4654.02|4648.85|4648.85|0
1614330300000|2021-02-26 09:05:00|4649.32|4649.32|4654.3|4654.3|4658.65|4658.65|4649.32|4649.32|0
1614330600000|2021-02-26 09:10:00|4654.87|4654.87|4656.08|4656.08|4659.82|4659.82|4654.75|4654.75|0
1614330900000|2021-02-26 09:15:00|4656.16|4656.16|4652.91|4652.91|4656.31|4656.31|4651.91|4651.91|0
1614331200000|2021-02-26 09:20:00|4653.02|4653.02|4652.85|4652.85|4653.33|4653.33|4648.19|4648.19|0
1614331500000|2021-02-26 09:25:00|4653.12|4653.12|4654.71|4654.71|4655.82|4655.82|4651.57|4651.57|0
1614331800000|2021-02-26 09:30:00|4654.63|4654.63|4652.74|4652.74|4654.63|4654.63|4649.97|4649.97|0
1614332100000|2021-02-26 09:35:00|4652.61|4652.61|4654.75|4654.75|4657.87|4657.87|4652.61|4652.61|0
1614332400000|2021-02-26 09:40:00|4654.52|4654.52|4653.12|4653.12|4654.53|4654.53|4652.69|4652.69|0
1614332700000|2021-02-26 09:45:00|4653.92|4653.92|4652.97|4652.97|4653.92|4653.92|4651.2|4651.2|0
1614333000000|2021-02-26 09:50:00|4652.89|4652.89|4649.15|4649.15|4652.89|4652.89|4646.4|4646.4|0
1614333300000|2021-02-26 09:55:00|4648.46|4648.46|4646.06|4646.06|4650.52|4650.52|4645.67|4645.67|0
1614333600000|2021-02-26 10:00:00|4645.94|4645.94|4650.87|4650.87|4652.11|4652.11|4645.94|4645.94|0
1614333900000|2021-02-26 10:05:00|4650.98|4650.98|4651.5|4651.5|4652.29|4652.29|4649.74|4649.74|0
1614334200000|2021-02-26 10:10:00|4652.18|4652.18|4651.26|4651.26|4652.77|4652.77|4651.17|4651.17|0
1614334500000|2021-02-26 10:15:00|4650.99|4650.99|4653.06|4653.06|4654.09|4654.09|4649.72|4649.72|0
1614334800000|2021-02-26 10:20:00|4653.14|4653.14|4644.01|4644.01|4655.59|4655.59|4642.72|4642.72|0
1614335100000|2021-02-26 10:25:00|4643.32|4643.32|4638.29|4638.29|4643.32|4643.32|4638.29|4638.29|0
1614335400000|2021-02-26 10:30:00|4639.66|4639.66|4639.43|4639.43|4640.56|4640.56|4637.35|4637.35|0
1614335700000|2021-02-26 10:35:00|4639.35|4639.35|4634.03|4634.03|4639.81|4639.81|4634.03|4634.03|0
1614336000000|2021-02-26 10:40:00|4632.65|4632.65|4627.6|4627.6|4634.01|4634.01|4623.21|4623.21|0
1614336300000|2021-02-26 10:45:00|4628.28|4628.28|4626.02|4626.02|4628.28|4628.28|4623.84|4623.84|0
1614336600000|2021-02-26 10:50:00|4626.55|4626.55|4619.36|4619.36|4626.89|4626.89|4619.27|4619.27|0
1614336900000|2021-02-26 10:55:00|4618.68|4618.68|4613.8|4613.8|4619.68|4619.68|4613.67|4613.67|0
1614337200000|2021-02-26 11:00:00|4613.67|4613.67|4610.02|4610.02|4618.67|4618.67|4610.02|4610.02|0
1614337500000|2021-02-26 11:05:00|4609.79|4609.79|4604.76|4604.76|4609.79|4609.79|4604.76|4604.76|0
1614337800000|2021-02-26 11:10:00|4606.13|4606.13|4600.58|4600.58|4606.13|4606.13|4600.58|4600.58|0
1614338100000|2021-02-26 11:15:00|4599.9|4599.9|4596.12|4596.12|4601.58|4601.58|4595.52|4595.52|0
1614338400000|2021-02-26 11:20:00|4596.04|4596.04|4601.94|4601.94|4601.94|4601.94|4589.51|4589.51|0
1614338700000|2021-02-26 11:25:00|4601.83|4601.83|4591.73|4591.73|4601.91|4601.91|4591.39|4591.39|0
1614339000000|2021-02-26 11:30:00|4591.04|4591.04|4588.92|4588.92|4594.42|4594.42|4586.69|4586.69|0
1614339300000|2021-02-26 11:35:00|4588.8|4588.8|4588.06|4588.06|4590.87|4590.87|4586.25|4586.25|0
1614339600000|2021-02-26 11:40:00|4588.14|4588.14|4584.93|4584.93|4588.14|4588.14|4580.72|4580.72|0
1614339900000|2021-02-26 11:45:00|4586.3|4586.3|4577.52|4577.52|4587.57|4587.57|4577.3|4577.3|0
1614340200000|2021-02-26 11:50:00|4576.59|4576.59|4580.89|4580.89|4583.15|4583.15|4575.21|4575.21|0
1614340500000|2021-02-26 11:55:00|4580.21|4580.21|4578.03|4578.03|4582.68|4582.68|4578.03|4578.03|0
1614340800000|2021-02-26 12:00:00|4578.19|4578.19|4581.28|4581.28|4585.33|4585.33|4578.11|4578.11|0
1614341100000|2021-02-26 12:05:00|4581.96|4581.96|4588.54|4588.54|4588.66|4588.66|4580.78|4580.78|0
1614341400000|2021-02-26 12:10:00|4587.85|4587.85|4587.49|4587.49|4589.21|4589.21|4586.03|4586.03|0
1614341700000|2021-02-26 12:15:00|4587.36|4587.36|4592.67|4592.67|4592.67|4592.67|4586.44|4586.44|0
1614342000000|2021-02-26 12:20:00|4592.81|4592.81|4593.22|4593.22|4594.18|4594.18|4591.35|4591.35|0
1614342300000|2021-02-26 12:25:00|4592.98|4592.98|4591.41|4591.41|4593.6|4593.6|4590.42|4590.42|0
1614342600000|2021-02-26 12:30:00|4591.68|4591.68|4595.79|4595.79|4596.14|4596.14|4591.68|4591.68|0
1614342900000|2021-02-26 12:35:00|4595.67|4595.67|4592.2|4592.2|4596.7|4596.7|4591.11|4591.11|0
1614343200000|2021-02-26 12:40:00|4591.96|4591.96|4592.97|4592.97|4593.66|4593.66|4590.72|4590.72|0
1614343500000|2021-02-26 12:45:00|4592.89|4592.89|4587.67|4587.67|4592.89|4592.89|4587.67|4587.67|0
1614343800000|2021-02-26 12:50:00|4587.8|4587.8|4580.76|4580.76|4590.26|4590.26|4580.76|4580.76|0
1614344100000|2021-02-26 12:55:00|4580.6|4580.6|4571.18|4571.18|4581.48|4581.48|4568.8|4568.8|0
1614344400000|2021-02-26 13:00:00|4570.49|4570.49|4570.54|4570.54|4574.98|4574.98|4565.06|4565.06|0
1614344700000|2021-02-26 13:05:00|4570.64|4570.64|4570.69|4570.69|4576.25|4576.25|4570.64|4570.64|0
1614345000000|2021-02-26 13:10:00|4570.61|4570.61|4570.03|4570.03|4571.88|4571.88|4565.29|4565.29|0
1614345300000|2021-02-26 13:15:00|4570.2|4570.2|4567.89|4567.89|4573|4573|4565.52|4565.52|0
1614345600000|2021-02-26 13:20:00|4567.62|4567.62|4572.46|4572.46|4575.96|4575.96|4567.62|4567.62|0
1614345900000|2021-02-26 13:25:00|4573.15|4573.15|4572.02|4572.02|4574.48|4574.48|4568.96|4568.96|0
1614346200000|2021-02-26 13:30:00|4572.26|4572.26|4574.6|4574.6|4576.57|4576.57|4570.46|4570.46|0
1614346500000|2021-02-26 13:35:00|4574.47|4574.47|4568.11|4568.11|4574.47|4574.47|4564.42|4564.42|0
1614346800000|2021-02-26 13:40:00|4567.67|4567.67|4562.62|4562.62|4571.81|4571.81|4561.42|4561.42|0
1614347100000|2021-02-26 13:45:00|4561.93|4561.93|4554.44|4554.44|4563.84|4563.84|4554.17|4554.17|0
1614347400000|2021-02-26 13:50:00|4554|4554|4554.73|4554.73|4558.68|4558.68|4549.38|4549.38|0
1614347700000|2021-02-26 13:55:00|4555.19|4555.19|4553.65|4553.65|4559.08|4559.08|4553.06|4553.06|0
1614348000000|2021-02-26 14:00:00|4554.34|4554.34|4548.9|4548.9|4556.06|4556.06|4548.22|4548.22|0
1614348300000|2021-02-26 14:05:00|4549.07|4549.07|4543.26|4543.26|4549.98|4549.98|4542.14|4542.14|0
1614348600000|2021-02-26 14:10:00|4543.12|4543.12|4546.35|4546.35|4549|4549|4543.12|4543.12|0
1614348900000|2021-02-26 14:15:00|4547.04|4547.04|4539.54|4539.54|4548.03|4548.03|4539.54|4539.54|0
1614349200000|2021-02-26 14:20:00|4539.78|4539.78|4550.1|4550.1|4550.1|4550.1|4539.78|4539.78|0
1614349500000|2021-02-26 14:25:00|4550.37|4550.37|4549.97|4549.97|4553.23|4553.23|4546.21|4546.21|0
1614349800000|2021-02-26 14:30:00|4549.28|4549.28|4541.72|4541.72|4549.51|4549.51|4535.91|4535.91|0
1614350100000|2021-02-26 14:35:00|4541.61|4541.61|4543.92|4543.92|4545.51|4545.51|4540.33|4540.33|0
1614350400000|2021-02-26 14:40:00|4543.23|4543.23|4537.73|4537.73|4544.93|4544.93|4537.73|4537.73|0
1614350700000|2021-02-26 14:45:00|4537.47|4537.47|4544.04|4544.04|4546.51|4546.51|4533.77|4533.77|0
1614351000000|2021-02-26 14:50:00|4543.91|4543.91|4558.18|4558.18|4560.59|4560.59|4543.14|4543.14|0
1614351300000|2021-02-26 14:55:00|4558.31|4558.31|4554.06|4554.06|4559.18|4559.18|4551.45|4551.45|0
1614351600000|2021-02-26 15:00:00|4553.83|4553.83|4551.4|4551.4|4553.98|4553.98|4547.51|4547.51|0
1614351900000|2021-02-26 15:05:00|4550.5|4550.5|4554.42|4554.42|4555.25|4555.25|4546.18|4546.18|0
1614352200000|2021-02-26 15:10:00|4553.6|4553.6|4551.98|4551.98|4558.01|4558.01|4551.75|4551.75|0
1614352500000|2021-02-26 15:15:00|4551.73|4551.73|4546.92|4546.92|4555.29|4555.29|4546.69|4546.69|0
1614352800000|2021-02-26 15:20:00|4547.19|4547.19|4544.4|4544.4|4549.63|4549.63|4542.22|4542.22|0
1614353100000|2021-02-26 15:25:00|4544.81|4544.81|4535.61|4535.61|4546.39|4546.39|4535.45|4535.45|0
1614353400000|2021-02-26 15:30:00|4536.3|4536.3|4537.77|4537.77|4543.92|4543.92|4536.28|4536.28|0
1614353700000|2021-02-26 15:35:00|4537.93|4537.93|4539.51|4539.51|4543.34|4543.34|4531.59|4531.59|0
1614354000000|2021-02-26 15:40:00|4538.82|4538.82|4539.14|4539.14|4542.39|4542.39|4534.81|4534.81|0
1614354300000|2021-02-26 15:45:00|4539.49|4539.49|4552.87|4552.87|4553.11|4553.11|4538.09|4538.09|0
1614354600000|2021-02-26 15:50:00|4551.21|4551.21|4545.17|4545.17|4552.86|4552.86|4540.41|4540.41|0
1614354900000|2021-02-26 15:55:00|4545.3|4545.3|4538.39|4538.39|4545.3|4545.3|4537.65|4537.65|0
1614355200000|2021-02-26 16:00:00|4539.08|4539.08|4535.55|4535.55|4542.53|4542.53|4530.78|4530.78|0
1614355500000|2021-02-26 16:05:00|4534.86|4534.86|4538.8|4538.8|4546.4|4546.4|4534.73|4534.73|0
1614355800000|2021-02-26 16:10:00|4539.49|4539.49|4537.83|4537.83|4539.66|4539.66|4534.11|4534.11|0
1614356100000|2021-02-26 16:15:00|4539.2|4539.2|4529.63|4529.63|4540.09|4540.09|4528.94|4528.94|0
1614356400000|2021-02-26 16:20:00|4531|4531|4524.59|4524.59|4531.14|4531.14|4509.87|4509.87|0
1614356700000|2021-02-26 16:25:00|4525|4525|4508.13|4508.13|4525|4525|4505.95|4505.95|0
1614586500000|2021-03-01 08:15:00|4581.43|4581.43|4580.66|4580.66|4583.57|4583.57|4578.22|4578.22|0
1614586800000|2021-03-01 08:20:00|4580.77|4580.77|4588.79|4588.79|4588.79|4588.79|4580.77|4580.77|0
1614587100000|2021-03-01 08:25:00|4589.2|4589.2|4587.12|4587.12|4590.59|4590.59|4585.36|4585.36|0
1614587400000|2021-03-01 08:30:00|4588.5|4588.5|4588.76|4588.76|4589.32|4589.32|4585.14|4585.14|0
1614587700000|2021-03-01 08:35:00|4588.88|4588.88|4597.95|4597.95|4599.83|4599.83|4588.88|4588.88|0
1614588000000|2021-03-01 08:40:00|4597.38|4597.38|4606.08|4606.08|4609.49|4609.49|4597.13|4597.13|0
1614588300000|2021-03-01 08:45:00|4605.31|4605.31|4609.1|4609.1|4610.93|4610.93|4604.95|4604.95|0
1614588600000|2021-03-01 08:50:00|4608.6|4608.6|4600.67|4600.67|4608.6|4608.6|4600.67|4600.67|0
1614588900000|2021-03-01 08:55:00|4600.78|4600.78|4600.8|4600.8|4602.72|4602.72|4599.02|4599.02|0
1614589200000|2021-03-01 09:00:00|4601.49|4601.49|4600.81|4600.81|4606.35|4606.35|4600.38|4600.38|0
1614589500000|2021-03-01 09:05:00|4602.18|4602.18|4609.96|4609.96|4609.96|4609.96|4602.09|4602.09|0
1614589800000|2021-03-01 09:10:00|4610.08|4610.08|4613.81|4613.81|4615.4|4615.4|4610.08|4610.08|0
1614590100000|2021-03-01 09:15:00|4614.49|4614.49|4613.9|4613.9|4615.47|4615.47|4612.68|4612.68|0
1614590400000|2021-03-01 09:20:00|4613.21|4613.21|4605.96|4605.96|4613.21|4613.21|4605.96|4605.96|0
1614590700000|2021-03-01 09:25:00|4605.7|4605.7|4600.32|4600.32|4605.7|4605.7|4599.52|4599.52|0
1614591000000|2021-03-01 09:30:00|4599.92|4599.92|4597.11|4597.11|4603.48|4603.48|4597.11|4597.11|0
1614591300000|2021-03-01 09:35:00|4597.34|4597.34|4605.41|4605.41|4607.45|4607.45|4595.97|4595.97|0
1614591600000|2021-03-01 09:40:00|4605.28|4605.28|4608.57|4608.57|4608.72|4608.72|4604.26|4604.26|0
1614591900000|2021-03-01 09:45:00|4609.26|4609.26|4597.48|4597.48|4609.64|4609.64|4597.48|4597.48|0
1614592200000|2021-03-01 09:50:00|4598.86|4598.86|4599.55|4599.55|4600.95|4600.95|4598.74|4598.74|0
1614592500000|2021-03-01 09:55:00|4599.95|4599.95|4599.53|4599.53|4601|4601|4598.26|4598.26|0
1614592800000|2021-03-01 10:00:00|4599.41|4599.41|4598.53|4598.53|4600.88|4600.88|4597.24|4597.24|0
1614593100000|2021-03-01 10:05:00|4598.27|4598.27|4590.59|4590.59|4598.27|4598.27|4590.59|4590.59|0
1614593400000|2021-03-01 10:10:00|4590.7|4590.7|4596.41|4596.41|4596.41|4596.41|4590.59|4590.59|0
1614593700000|2021-03-01 10:15:00|4596.57|4596.57|4593.24|4593.24|4599.23|4599.23|4593.24|4593.24|0
1614594000000|2021-03-01 10:20:00|4595.31|4595.31|4590.66|4590.66|4595.85|4595.85|4590.66|4590.66|0
1614594300000|2021-03-01 10:25:00|4590.78|4590.78|4588.39|4588.39|4592.25|4592.25|4588.39|4588.39|0
1614594600000|2021-03-01 10:30:00|4588.23|4588.23|4589.32|4589.32|4589.32|4589.32|4587.5|4587.5|0
1614594900000|2021-03-01 10:35:00|4589.49|4589.49|4590.51|4590.51|4591.36|4591.36|4589.49|4589.49|0
1614595200000|2021-03-01 10:40:00|4590.39|4590.39|4587.92|4587.92|4592.06|4592.06|4587.92|4587.92|0
1614595500000|2021-03-01 10:45:00|4587.69|4587.69|4585.16|4585.16|4587.85|4587.85|4583.06|4583.06|0
1614595800000|2021-03-01 10:50:00|4585.02|4585.02|4587.84|4587.84|4587.95|4587.95|4582.94|4582.94|0
1614596100000|2021-03-01 10:55:00|4587.7|4587.7|4589.32|4589.32|4589.57|4589.57|4587.7|4587.7|0
1614596400000|2021-03-01 11:00:00|4590.01|4590.01|4589.31|4589.31|4591.3|4591.3|4589.02|4589.02|0
1614596700000|2021-03-01 11:05:00|4589.05|4589.05|4585.75|4585.75|4590.24|4590.24|4585.75|4585.75|0
1614597000000|2021-03-01 11:10:00|4585.07|4585.07|4583.53|4583.53|4585.89|4585.89|4582.01|4582.01|0
1614597300000|2021-03-01 11:15:00|4583.69|4583.69|4584.58|4584.58|4586.8|4586.8|4583.66|4583.66|0
1614597600000|2021-03-01 11:20:00|4584.42|4584.42|4575.51|4575.51|4584.42|4584.42|4575.51|4575.51|0
1614597900000|2021-03-01 11:25:00|4575.73|4575.73|4577.81|4577.81|4578.07|4578.07|4572.78|4572.78|0
1614598200000|2021-03-01 11:30:00|4577.94|4577.94|4573.38|4573.38|4580.42|4580.42|4573.38|4573.38|0
1614598500000|2021-03-01 11:35:00|4573.49|4573.49|4568.3|4568.3|4573.49|4573.49|4568.3|4568.3|0
1614598800000|2021-03-01 11:40:00|4568.99|4568.99|4573.75|4573.75|4574.15|4574.15|4566.09|4566.09|0
1614599100000|2021-03-01 11:45:00|4573.86|4573.86|4563.48|4563.48|4573.86|4573.86|4563.48|4563.48|0
1614599400000|2021-03-01 11:50:00|4563.37|4563.37|4563.58|4563.58|4563.58|4563.58|4556.91|4556.91|0
1614599700000|2021-03-01 11:55:00|4563.91|4563.91|4567.2|4567.2|4567.2|4567.2|4562.8|4562.8|0
1614600000000|2021-03-01 12:00:00|4567.6|4567.6|4569.17|4569.17|4571.39|4571.39|4566.52|4566.52|0
1614600300000|2021-03-01 12:05:00|4569.86|4569.86|4572.85|4572.85|4572.85|4572.85|4567.49|4567.49|0
1614600600000|2021-03-01 12:10:00|4572.62|4572.62|4574.75|4574.75|4575.21|4575.21|4572.62|4572.62|0
1614600900000|2021-03-01 12:15:00|4575.44|4575.44|4584.66|4584.66|4584.79|4584.79|4575.1|4575.1|0
1614601200000|2021-03-01 12:20:00|4585.35|4585.35|4590.75|4590.75|4590.75|4590.75|4584.93|4584.93|0
1614601500000|2021-03-01 12:25:00|4590.06|4590.06|4592.13|4592.13|4593.47|4593.47|4589.83|4589.83|0
1614601800000|2021-03-01 12:30:00|4591.96|4591.96|4589.85|4589.85|4593.08|4593.08|4589.72|4589.72|0
1614602100000|2021-03-01 12:35:00|4590.54|4590.54|4589.75|4589.75|4590.54|4590.54|4586.28|4586.28|0
1614602400000|2021-03-01 12:40:00|4589.88|4589.88|4590.58|4590.58|4591.11|4591.11|4589.77|4589.77|0
1614602700000|2021-03-01 12:45:00|4590.44|4590.44|4593.78|4593.78|4593.78|4593.78|4589.08|4589.08|0
1614603000000|2021-03-01 12:50:00|4594.47|4594.47|4595.13|4595.13|4595.62|4595.62|4594.47|4594.47|0
1614603300000|2021-03-01 12:55:00|4595.02|4595.02|4586.55|4586.55|4595.02|4595.02|4586.34|4586.34|0
1614603600000|2021-03-01 13:00:00|4586.47|4586.47|4591.1|4591.1|4591.1|4591.1|4586.47|4586.47|0
1614603900000|2021-03-01 13:05:00|4590.41|4590.41|4591.94|4591.94|4592|4592|4589.84|4589.84|0
1614604200000|2021-03-01 13:10:00|4591.82|4591.82|4593.26|4593.26|4593.66|4593.66|4591.28|4591.28|0
1614604500000|2021-03-01 13:15:00|4593.14|4593.14|4592.52|4592.52|4593.75|4593.75|4592.18|4592.18|0
1614604800000|2021-03-01 13:20:00|4591.83|4591.83|4590.78|4590.78|4592.66|4592.66|4589.56|4589.56|0
1614605100000|2021-03-01 13:25:00|4590.67|4590.67|4590.88|4590.88|4592.16|4592.16|4590.59|4590.59|0
1614605400000|2021-03-01 13:30:00|4591.12|4591.12|4591.72|4591.72|4592.41|4592.41|4591.12|4591.12|0
1614605700000|2021-03-01 13:35:00|4591.59|4591.59|4589.31|4589.31|4592.17|4592.17|4588.92|4588.92|0
1614606000000|2021-03-01 13:40:00|4586.56|4586.56|4583.88|4583.88|4586.56|4586.56|4580.94|4580.94|0
1614606300000|2021-03-01 13:45:00|4583.77|4583.77|4585.38|4585.38|4586.6|4586.6|4583.77|4583.77|0
1614606600000|2021-03-01 13:50:00|4585.52|4585.52|4585.16|4585.16|4587.29|4587.29|4585.08|4585.08|0
1614606900000|2021-03-01 13:55:00|4585.29|4585.29|4587.04|4587.04|4587.87|4587.87|4584.83|4584.83|0
1614607200000|2021-03-01 14:00:00|4586.92|4586.92|4588.58|4588.58|4589.85|4589.85|4584.94|4584.94|0
1614607500000|2021-03-01 14:05:00|4588.69|4588.69|4589.76|4589.76|4591.11|4591.11|4585.96|4585.96|0
1614607800000|2021-03-01 14:10:00|4589.84|4589.84|4590.15|4590.15|4591.9|4591.9|4588.68|4588.68|0
1614608100000|2021-03-01 14:15:00|4590.84|4590.84|4588.49|4588.49|4591.07|4591.07|4588.49|4588.49|0
1614608400000|2021-03-01 14:20:00|4588.66|4588.66|4588.01|4588.01|4591.82|4591.82|4587.97|4587.97|0
1614608700000|2021-03-01 14:25:00|4587.85|4587.85|4587.73|4587.73|4588.15|4588.15|4587|4587|0
1614609000000|2021-03-01 14:30:00|4587.84|4587.84|4591.96|4591.96|4594.94|4594.94|4587.74|4587.74|0
1614609300000|2021-03-01 14:35:00|4592.04|4592.04|4591.15|4591.15|4592.04|4592.04|4586.92|4586.92|0
1614609600000|2021-03-01 14:40:00|4591.23|4591.23|4580.69|4580.69|4593.47|4593.47|4579.07|4579.07|0
1614609900000|2021-03-01 14:45:00|4582.06|4582.06|4581.65|4581.65|4583.1|4583.1|4575.8|4575.8|0
1614610200000|2021-03-01 14:50:00|4580.96|4580.96|4570.22|4570.22|4582.23|4582.23|4569.53|4569.53|0
1614610500000|2021-03-01 14:55:00|4569.89|4569.89|4572.62|4572.62|4574.56|4574.56|4569.81|4569.81|0
1614610800000|2021-03-01 15:00:00|4572.73|4572.73|4564.34|4564.34|4575|4575|4564.23|4564.23|0
1614611100000|2021-03-01 15:05:00|4564.18|4564.18|4569.49|4569.49|4570.06|4570.06|4563.6|4563.6|0
1614611400000|2021-03-01 15:10:00|4569.57|4569.57|4568.63|4568.63|4571.71|4571.71|4568.01|4568.01|0
1614611700000|2021-03-01 15:15:00|4568.5|4568.5|4576.32|4576.32|4576.32|4576.32|4565.84|4565.84|0
1614612000000|2021-03-01 15:20:00|4579.75|4579.75|4591.48|4591.48|4592.85|4592.85|4579.75|4579.75|0
1614612300000|2021-03-01 15:25:00|4591.25|4591.25|4583.4|4583.4|4591.94|4591.94|4583.17|4583.17|0
1614612600000|2021-03-01 15:30:00|4583.24|4583.24|4585.06|4585.06|4586.08|4586.08|4580.99|4580.99|0
1614612900000|2021-03-01 15:35:00|4585.33|4585.33|4585.79|4585.79|4588.57|4588.57|4583.07|4583.07|0
1614613200000|2021-03-01 15:40:00|4585.93|4585.93|4591.22|4591.22|4591.48|4591.48|4585.67|4585.67|0
1614613500000|2021-03-01 15:45:00|4590.97|4590.97|4606.61|4606.61|4606.67|4606.67|4590.97|4590.97|0
1614613800000|2021-03-01 15:50:00|4606.88|4606.88|4610.89|4610.89|4613.06|4613.06|4605.19|4605.19|0
1614614100000|2021-03-01 15:55:00|4611.58|4611.58|4612.41|4612.41|4613.95|4613.95|4609.01|4609.01|0
1614614400000|2021-03-01 16:00:00|4612.16|4612.16|4612.36|4612.36|4615.04|4615.04|4611.65|4611.65|0
1614614700000|2021-03-01 16:05:00|4612.27|4612.27|4614.56|4614.56|4614.8|4614.8|4610.54|4610.54|0
1614615000000|2021-03-01 16:10:00|4614.45|4614.45|4615.47|4615.47|4617.27|4617.27|4611.21|4611.21|0
1614615300000|2021-03-01 16:15:00|4616.16|4616.16|4617.89|4617.89|4618.37|4618.37|4612.37|4612.37|0
1614615600000|2021-03-01 16:20:00|4617.81|4617.81|4622.66|4622.66|4623.46|4623.46|4617.81|4617.81|0
1614615900000|2021-03-01 16:25:00|4622.83|4622.83|4621.51|4621.51|4624.99|4624.99|4615.88|4615.88|0
1614672900000|2021-03-02 08:15:00|4655.19|4655.19|4658.15|4658.15|4664.13|4664.13|4651.43|4651.43|0
1614673200000|2021-03-02 08:20:00|4658.64|4658.64|4650.3|4650.3|4660.77|4660.77|4650.3|4650.3|0
1614673500000|2021-03-02 08:25:00|4650.38|4650.38|4652.58|4652.58|4653.25|4653.25|4648.47|4648.47|0
1614673800000|2021-03-02 08:30:00|4653.05|4653.05|4656.9|4656.9|4659.82|4659.82|4652.82|4652.82|0
1614674100000|2021-03-02 08:35:00|4656.74|4656.74|4662.12|4662.12|4662.82|4662.82|4654.54|4654.54|0
1614674400000|2021-03-02 08:40:00|4662.25|4662.25|4659.16|4659.16|4662.25|4662.25|4657.22|4657.22|0
1614674700000|2021-03-02 08:45:00|4660.53|4660.53|4666.19|4666.19|4666.65|4666.65|4657.93|4657.93|0
1614675000000|2021-03-02 08:50:00|4666.33|4666.33|4669.49|4669.49|4675.01|4675.01|4666.33|4666.33|0
1614675300000|2021-03-02 08:55:00|4669.16|4669.16|4669.06|4669.06|4669.59|4669.59|4664.59|4664.59|0
1614675600000|2021-03-02 09:00:00|4669.33|4669.33|4669.99|4669.99|4669.99|4669.99|4661.56|4661.56|0
1614675900000|2021-03-02 09:05:00|4670.67|4670.67|4668.9|4668.9|4675.61|4675.61|4666.77|4666.77|0
1614676200000|2021-03-02 09:10:00|4669.59|4669.59|4651.83|4651.83|4673.04|4673.04|4651.83|4651.83|0
1614676500000|2021-03-02 09:15:00|4650.45|4650.45|4645.47|4645.47|4651.34|4651.34|4643.72|4643.72|0
1614676800000|2021-03-02 09:20:00|4644.1|4644.1|4646|4646|4646.13|4646.13|4643.62|4643.62|0
1614677100000|2021-03-02 09:25:00|4646.11|4646.11|4651.1|4651.1|4651.1|4651.1|4642.44|4642.44|0
1614677400000|2021-03-02 09:30:00|4651.79|4651.79|4657.21|4657.21|4657.35|4657.35|4650.99|4650.99|0
1614677700000|2021-03-02 09:35:00|4657.9|4657.9|4653.12|4653.12|4658.03|4658.03|4652.8|4652.8|0
1614678000000|2021-03-02 09:40:00|4653.81|4653.81|4653.85|4653.85|4655.71|4655.71|4651.19|4651.19|0
1614678300000|2021-03-02 09:45:00|4654.02|4654.02|4655.32|4655.32|4656.14|4656.14|4652.65|4652.65|0
1614678600000|2021-03-02 09:50:00|4655.43|4655.43|4653.81|4653.81|4655.56|4655.56|4653.58|4653.58|0
1614678900000|2021-03-02 09:55:00|4654.5|4654.5|4665.19|4665.19|4665.24|4665.24|4654.5|4654.5|0
1614679200000|2021-03-02 10:00:00|4664.51|4664.51|4668.5|4668.5|4669.27|4669.27|4662.66|4662.66|0
1614679500000|2021-03-02 10:05:00|4668.9|4668.9|4671.56|4671.56|4671.56|4671.56|4667.22|4667.22|0
1614679800000|2021-03-02 10:10:00|4672.24|4672.24|4679.86|4679.86|4681.66|4681.66|4671.56|4671.56|0
1614680100000|2021-03-02 10:15:00|4680.11|4680.11|4676.85|4676.85|4680.63|4680.63|4675.51|4675.51|0
1614680400000|2021-03-02 10:20:00|4676.69|4676.69|4676.18|4676.18|4678.26|4678.26|4675.47|4675.47|0
1614680700000|2021-03-02 10:25:00|4674.81|4674.81|4678.16|4678.16|4678.89|4678.89|4674.81|4674.81|0
1614681000000|2021-03-02 10:30:00|4678.03|4678.03|4684.89|4684.89|4684.89|4684.89|4675.78|4675.78|0
1614681300000|2021-03-02 10:35:00|4685.85|4685.85|4683.68|4683.68|4686.54|4686.54|4683.54|4683.54|0
1614681600000|2021-03-02 10:40:00|4683.76|4683.76|4693.99|4693.99|4693.99|4693.99|4683.76|4683.76|0
1614681900000|2021-03-02 10:45:00|4693.51|4693.51|4687.98|4687.98|4693.59|4693.59|4687.85|4687.85|0
1614682200000|2021-03-02 10:50:00|4687.82|4687.82|4688.71|4688.71|4692.01|4692.01|4687.32|4687.32|0
1614682500000|2021-03-02 10:55:00|4688.02|4688.02|4685.05|4685.05|4689.28|4689.28|4685.05|4685.05|0
1614682800000|2021-03-02 11:00:00|4684.37|4684.37|4684.33|4684.33|4687.52|4687.52|4684.33|4684.33|0
1614683100000|2021-03-02 11:05:00|4684.44|4684.44|4680.17|4680.17|4686.05|4686.05|4680.17|4680.17|0
1614683400000|2021-03-02 11:10:00|4680.42|4680.42|4683.47|4683.47|4684.46|4684.46|4680.42|4680.42|0
1614683700000|2021-03-02 11:15:00|4683.31|4683.31|4682.04|4682.04|4683.73|4683.73|4681.93|4681.93|0
1614684000000|2021-03-02 11:20:00|4681.91|4681.91|4688.88|4688.88|4689.25|4689.25|4681.71|4681.71|0
1614684300000|2021-03-02 11:25:00|4689.01|4689.01|4694.81|4694.81|4695.2|4695.2|4689.01|4689.01|0
1614684600000|2021-03-02 11:30:00|4694.54|4694.54|4687.36|4687.36|4694.54|4694.54|4686.75|4686.75|0
1614684900000|2021-03-02 11:35:00|4687.12|4687.12|4682.79|4682.79|4687.12|4687.12|4682.79|4682.79|0
1614685200000|2021-03-02 11:40:00|4683.48|4683.48|4678.01|4678.01|4684.54|4684.54|4677.99|4677.99|0
1614685500000|2021-03-02 11:45:00|4678.15|4678.15|4677.26|4677.26|4679.64|4679.64|4676.24|4676.24|0
1614685800000|2021-03-02 11:50:00|4677.17|4677.17|4671.21|4671.21|4677.51|4677.51|4670.41|4670.41|0
1614686100000|2021-03-02 11:55:00|4670.98|4670.98|4668.93|4668.93|4670.98|4670.98|4665.69|4665.69|0
1614686400000|2021-03-02 12:00:00|4669.01|4669.01|4670.14|4670.14|4671.05|4671.05|4668.74|4668.74|0
1614686700000|2021-03-02 12:05:00|4670.25|4670.25|4671.26|4671.26|4673.15|4673.15|4670.25|4670.25|0
1614687000000|2021-03-02 12:10:00|4671.94|4671.94|4672.3|4672.3|4673.2|4673.2|4668.9|4668.9|0
1614687300000|2021-03-02 12:15:00|4671.76|4671.76|4667.52|4667.52|4671.76|4671.76|4664.62|4664.62|0
1614687600000|2021-03-02 12:20:00|4667.44|4667.44|4666.9|4666.9|4668.23|4668.23|4664.58|4664.58|0
1614687900000|2021-03-02 12:25:00|4667.04|4667.04|4668.62|4668.62|4668.62|4668.62|4666.52|4666.52|0
1614688200000|2021-03-02 12:30:00|4668.85|4668.85|4665.1|4665.1|4668.85|4668.85|4665.1|4665.1|0
1614688500000|2021-03-02 12:35:00|4665.19|4665.19|4664.82|4664.82|4665.91|4665.91|4664.82|4664.82|0
1614688800000|2021-03-02 12:40:00|4664.96|4664.96|4667.19|4667.19|4668.75|4668.75|4664.92|4664.92|0
1614689100000|2021-03-02 12:45:00|4666.5|4666.5|4667.88|4667.88|4669.13|4669.13|4665.58|4665.58|0
1614689400000|2021-03-02 12:50:00|4667.77|4667.77|4664.09|4664.09|4667.77|4667.77|4662.18|4662.18|0
1614689700000|2021-03-02 12:55:00|4664.78|4664.78|4663.82|4663.82|4664.78|4664.78|4663.13|4663.13|0
1614690000000|2021-03-02 13:00:00|4663.71|4663.71|4661.6|4661.6|4663.71|4663.71|4660.97|4660.97|0
1614690300000|2021-03-02 13:05:00|4661.69|4661.69|4662.75|4662.75|4663.49|4663.49|4661|4661|0
1614690600000|2021-03-02 13:10:00|4662.87|4662.87|4665.03|4665.03|4666.22|4666.22|4662.87|4662.87|0
1614690900000|2021-03-02 13:15:00|4665.16|4665.16|4664.93|4664.93|4665.64|4665.64|4662.43|4662.43|0
1614691200000|2021-03-02 13:20:00|4665.01|4665.01|4661.94|4661.94|4665.09|4665.09|4661.94|4661.94|0
1614691500000|2021-03-02 13:25:00|4661.82|4661.82|4664.17|4664.17|4664.39|4664.39|4660.76|4660.76|0
1614691800000|2021-03-02 13:30:00|4663.49|4663.49|4660.43|4660.43|4663.49|4663.49|4659.89|4659.89|0
1614692100000|2021-03-02 13:35:00|4660.03|4660.03|4664.3|4664.3|4665.76|4665.76|4659.35|4659.35|0
1614692400000|2021-03-02 13:40:00|4664.03|4664.03|4668.1|4668.1|4668.79|4668.79|4663.96|4663.96|0
1614692700000|2021-03-02 13:45:00|4668.33|4668.33|4669.18|4669.18|4672.98|4672.98|4667.64|4667.64|0
1614693000000|2021-03-02 13:50:00|4670.55|4670.55|4669.18|4669.18|4676.07|4676.07|4668.91|4668.91|0
1614693300000|2021-03-02 13:55:00|4668.91|4668.91|4668.18|4668.18|4668.91|4668.91|4667.93|4667.93|0
1614693600000|2021-03-02 14:00:00|4668.05|4668.05|4664.47|4664.47|4668.05|4668.05|4662.66|4662.66|0
1614693900000|2021-03-02 14:05:00|4664.39|4664.39|4665.33|4665.33|4665.55|4665.55|4663.18|4663.18|0
1614694200000|2021-03-02 14:10:00|4665.44|4665.44|4665.61|4665.61|4666.99|4666.99|4663.89|4663.89|0
1614694500000|2021-03-02 14:15:00|4665.53|4665.53|4673.9|4673.9|4673.9|4673.9|4665.53|4665.53|0
1614694800000|2021-03-02 14:20:00|4674.58|4674.58|4682.07|4682.07|4683.24|4683.24|4673.9|4673.9|0
1614695100000|2021-03-02 14:25:00|4681.38|4681.38|4676.01|4676.01|4685.17|4685.17|4676.01|4676.01|0
1614695400000|2021-03-02 14:30:00|4675.78|4675.78|4676.13|4676.13|4682.01|4682.01|4675.31|4675.31|0
1614695700000|2021-03-02 14:35:00|4676|4676|4670.81|4670.81|4678.91|4678.91|4667.77|4667.77|0
1614696000000|2021-03-02 14:40:00|4670.68|4670.68|4665.88|4665.88|4672.68|4672.68|4665.75|4665.75|0
1614696300000|2021-03-02 14:45:00|4665.99|4665.99|4663.14|4663.14|4667.53|4667.53|4662.45|4662.45|0
1614696600000|2021-03-02 14:50:00|4662.45|4662.45|4666.79|4666.79|4670.42|4670.42|4662.09|4662.09|0
1614696900000|2021-03-02 14:55:00|4666.87|4666.87|4666.88|4666.88|4667.96|4667.96|4664.15|4664.15|0
1614697200000|2021-03-02 15:00:00|4666.23|4666.23|4666.98|4666.98|4672.24|4672.24|4665.47|4665.47|0
1614697500000|2021-03-02 15:05:00|4666.81|4666.81|4667.31|4667.31|4668.76|4668.76|4665.56|4665.56|0
1614697800000|2021-03-02 15:10:00|4667.45|4667.45|4666.68|4666.68|4669.72|4669.72|4665.42|4665.42|0
1614698100000|2021-03-02 15:15:00|4665.99|4665.99|4666.05|4666.05|4671.52|4671.52|4665.63|4665.63|0
1614698400000|2021-03-02 15:20:00|4665.89|4665.89|4660.13|4660.13|4667.61|4667.61|4660.13|4660.13|0
1614698700000|2021-03-02 15:25:00|4660.25|4660.25|4654.46|4654.46|4660.25|4660.25|4648.11|4648.11|0
1614699000000|2021-03-02 15:30:00|4654.54|4654.54|4656.22|4656.22|4657.93|4657.93|4654.54|4654.54|0
1614699300000|2021-03-02 15:35:00|4656.34|4656.34|4652.63|4652.63|4657.6|4657.6|4651.94|4651.94|0
1614699600000|2021-03-02 15:40:00|4652.87|4652.87|4657.37|4657.37|4659.65|4659.65|4652.56|4652.56|0
1614699900000|2021-03-02 15:45:00|4657.1|4657.1|4649.74|4649.74|4657.23|4657.23|4647.9|4647.9|0
1614700200000|2021-03-02 15:50:00|4650.42|4650.42|4651.76|4651.76|4651.76|4651.76|4649.87|4649.87|0
1614700500000|2021-03-02 15:55:00|4652.45|4652.45|4653.73|4653.73|4656.73|4656.73|4652.36|4652.36|0
1614700800000|2021-03-02 16:00:00|4653.59|4653.59|4650.43|4650.43|4655.43|4655.43|4647.49|4647.49|0
1614701100000|2021-03-02 16:05:00|4650.32|4650.32|4647.43|4647.43|4650.32|4650.32|4646.72|4646.72|0
1614701400000|2021-03-02 16:10:00|4648.11|4648.11|4652.17|4652.17|4652.17|4652.17|4647.72|4647.72|0
1614701700000|2021-03-02 16:15:00|4651.94|4651.94|4650.93|4650.93|4653.91|4653.91|4649.99|4649.99|0
1614702000000|2021-03-02 16:20:00|4651.62|4651.62|4651.26|4651.26|4652.26|4652.26|4649|4649|0
1614702300000|2021-03-02 16:25:00|4651.34|4651.34|4654.91|4654.91|4654.91|4654.91|4650.36|4650.36|0
1614759300000|2021-03-03 08:15:00|4695.24|4695.24|4698.6|4698.6|4704.01|4704.01|4690.05|4690.05|0
1614759600000|2021-03-03 08:20:00|4698.68|4698.68|4699.3|4699.3|4703.68|4703.68|4697.99|4697.99|0
1614759900000|2021-03-03 08:25:00|4698.62|4698.62|4694.84|4694.84|4699.11|4699.11|4693|4693|0
1614760200000|2021-03-03 08:30:00|4694.76|4694.76|4692.58|4692.58|4696.63|4696.63|4692.08|4692.08|0
1614760500000|2021-03-03 08:35:00|4692.34|4692.34|4682.51|4682.51|4693.06|4693.06|4682.51|4682.51|0
1614760800000|2021-03-03 08:40:00|4681.13|4681.13|4673.84|4673.84|4681.82|4681.82|4671.34|4671.34|0
1614761100000|2021-03-03 08:45:00|4673.15|4673.15|4668.46|4668.46|4674.13|4674.13|4668.32|4668.32|0
1614761400000|2021-03-03 08:50:00|4667.78|4667.78|4663.14|4663.14|4671.64|4671.64|4663.14|4663.14|0
1614761700000|2021-03-03 08:55:00|4662.9|4662.9|4657.35|4657.35|4663.82|4663.82|4654.49|4654.49|0
1614762000000|2021-03-03 09:00:00|4657.62|4657.62|4660.53|4660.53|4661.98|4661.98|4655.09|4655.09|0
1614762300000|2021-03-03 09:05:00|4661|4661|4659.61|4659.61|4661.82|4661.82|4658.1|4658.1|0
1614762600000|2021-03-03 09:10:00|4659.78|4659.78|4660.87|4660.87|4664.63|4664.63|4659.64|4659.64|0
1614762900000|2021-03-03 09:15:00|4661.56|4661.56|4661.28|4661.28|4661.56|4661.56|4660.01|4660.01|0
1614763200000|2021-03-03 09:20:00|4660.59|4660.59|4656.75|4656.75|4660.71|4660.71|4656.06|4656.06|0
1614763500000|2021-03-03 09:25:00|4657.44|4657.44|4656.61|4656.61|4658.69|4658.69|4653.51|4653.51|0
1614763800000|2021-03-03 09:30:00|4655.92|4655.92|4652.19|4652.19|4661.28|4661.28|4652.19|4652.19|0
1614764100000|2021-03-03 09:35:00|4651.5|4651.5|4645.9|4645.9|4651.5|4651.5|4645.21|4645.21|0
1614764400000|2021-03-03 09:40:00|4645.21|4645.21|4639.16|4639.16|4646.85|4646.85|4639.16|4639.16|0
1614764700000|2021-03-03 09:45:00|4638.47|4638.47|4624.33|4624.33|4639.16|4639.16|4624.33|4624.33|0
1614765000000|2021-03-03 09:50:00|4625.7|4625.7|4622.5|4622.5|4627.92|4627.92|4621.82|4621.82|0
1614765300000|2021-03-03 09:55:00|4622.37|4622.37|4629.92|4629.92|4631.67|4631.67|4622.24|4622.24|0
1614765600000|2021-03-03 10:00:00|4629.65|4629.65|4623.15|4623.15|4629.78|4629.78|4622.46|4622.46|0
1614765900000|2021-03-03 10:05:00|4623.39|4623.39|4625.67|4625.67|4629.46|4629.46|4623.39|4623.39|0
1614766200000|2021-03-03 10:10:00|4625.75|4625.75|4624.71|4624.71|4629.27|4629.27|4623.9|4623.9|0
1614766500000|2021-03-03 10:15:00|4624.84|4624.84|4622.33|4622.33|4625.76|4625.76|4622.33|4622.33|0
1614766800000|2021-03-03 10:20:00|4622.25|4622.25|4618.21|4618.21|4622.25|4622.25|4618.21|4618.21|0
1614767100000|2021-03-03 10:25:00|4617.52|4617.52|4614.94|4614.94|4618.05|4618.05|4613.14|4613.14|0
1614767400000|2021-03-03 10:30:00|4614.71|4614.71|4616.67|4616.67|4618.37|4618.37|4613.59|4613.59|0
1614767700000|2021-03-03 10:35:00|4615.98|4615.98|4614.44|4614.44|4616.96|4616.96|4613.4|4613.4|0
1614768000000|2021-03-03 10:40:00|4614.33|4614.33|4613.58|4613.58|4615.1|4615.1|4611.16|4611.16|0
1614768300000|2021-03-03 10:45:00|4613.72|4613.72|4610.89|4610.89|4614.28|4614.28|4608.13|4608.13|0
1614768600000|2021-03-03 10:50:00|4610.62|4610.62|4613.28|4613.28|4614.08|4614.08|4608.19|4608.19|0
1614768900000|2021-03-03 10:55:00|4612.32|4612.32|4617.08|4617.08|4619.4|4619.4|4612.32|4612.32|0
1614769200000|2021-03-03 11:00:00|4617.16|4617.16|4614.6|4614.6|4617.51|4617.51|4609.7|4609.7|0
1614769500000|2021-03-03 11:05:00|4615.28|4615.28|4616.37|4616.37|4618.92|4618.92|4615.28|4615.28|0
1614769800000|2021-03-03 11:10:00|4615.96|4615.96|4612.83|4612.83|4616.07|4616.07|4609.99|4609.99|0
1614770100000|2021-03-03 11:15:00|4612.96|4612.96|4612.43|4612.43|4614.86|4614.86|4611.07|4611.07|0
1614770400000|2021-03-03 11:20:00|4612.16|4612.16|4614.07|4614.07|4614.57|4614.57|4612.16|4612.16|0
1614770700000|2021-03-03 11:25:00|4614.15|4614.15|4616.82|4616.82|4617.29|4617.29|4613.09|4613.09|0
1614771000000|2021-03-03 11:30:00|4616.74|4616.74|4608.8|4608.8|4616.79|4616.79|4607.34|4607.34|0
1614771300000|2021-03-03 11:35:00|4608.11|4608.11|4612.74|4612.74|4612.74|4612.74|4608.11|4608.11|0
1614771600000|2021-03-03 11:40:00|4612.98|4612.98|4607.4|4607.4|4612.98|4612.98|4607.4|4607.4|0
1614771900000|2021-03-03 11:45:00|4607.52|4607.52|4606.49|4606.49|4609.49|4609.49|4605.35|4605.35|0
1614772200000|2021-03-03 11:50:00|4606.57|4606.57|4604.35|4604.35|4606.57|4606.57|4603.79|4603.79|0
1614772500000|2021-03-03 11:55:00|4604.24|4604.24|4605.26|4605.26|4605.26|4605.26|4604.07|4604.07|0
1614772800000|2021-03-03 12:00:00|4605.94|4605.94|4604.83|4604.83|4607.54|4607.54|4604.38|4604.38|0
1614773100000|2021-03-03 12:05:00|4604.15|4604.15|4604.03|4604.03|4604.75|4604.75|4603.07|4603.07|0
1614773400000|2021-03-03 12:10:00|4603.92|4603.92|4602.84|4602.84|4603.92|4603.92|4601.86|4601.86|0
1614773700000|2021-03-03 12:15:00|4602.98|4602.98|4610.59|4610.59|4610.59|4610.59|4602.84|4602.84|0
1614774000000|2021-03-03 12:20:00|4611|4611|4612.16|4612.16|4613.27|4613.27|4611|4611|0
1614774300000|2021-03-03 12:25:00|4612.32|4612.32|4613.79|4613.79|4613.79|4613.79|4612.32|4612.32|0
1614774600000|2021-03-03 12:30:00|4614.48|4614.48|4614.89|4614.89|4617.36|4617.36|4614.48|4614.48|0
1614774900000|2021-03-03 12:35:00|4614.2|4614.2|4615.15|4615.15|4615.61|4615.61|4613.99|4613.99|0
1614775200000|2021-03-03 12:40:00|4615.28|4615.28|4618.48|4618.48|4618.48|4618.48|4614.51|4614.51|0
1614775500000|2021-03-03 12:45:00|4618.36|4618.36|4617.78|4617.78|4620.25|4620.25|4617.78|4617.78|0
1614775800000|2021-03-03 12:50:00|4617.66|4617.66|4621.59|4621.59|4621.59|4621.59|4617.09|4617.09|0
1614776100000|2021-03-03 12:55:00|4620.9|4620.9|4623.73|4623.73|4624.62|4624.62|4619.97|4619.97|0
1614776400000|2021-03-03 13:00:00|4623.64|4623.64|4620.69|4620.69|4623.64|4623.64|4617.27|4617.27|0
1614776700000|2021-03-03 13:05:00|4620.61|4620.61|4612.49|4612.49|4620.61|4620.61|4609.59|4609.59|0
1614777000000|2021-03-03 13:10:00|4612.36|4612.36|4609.61|4609.61|4612.36|4612.36|4608.16|4608.16|0
1614777300000|2021-03-03 13:15:00|4609.73|4609.73|4610.68|4610.68|4610.74|4610.74|4608.31|4608.31|0
1614777600000|2021-03-03 13:20:00|4610.76|4610.76|4610.05|4610.05|4613.03|4613.03|4610.05|4610.05|0
1614777900000|2021-03-03 13:25:00|4610.16|4610.16|4607.06|4607.06|4610.52|4610.52|4606.98|4606.98|0
1614778200000|2021-03-03 13:30:00|4606.8|4606.8|4591.63|4591.63|4606.84|4606.84|4589.56|4589.56|0
1614778500000|2021-03-03 13:35:00|4591.87|4591.87|4590.22|4590.22|4596.23|4596.23|4590.22|4590.22|0
1614778800000|2021-03-03 13:40:00|4589.55|4589.55|4588.62|4588.62|4590.26|4590.26|4585.27|4585.27|0
1614779100000|2021-03-03 13:45:00|4588.75|4588.75|4588.2|4588.2|4590.56|4590.56|4583.2|4583.2|0
1614779400000|2021-03-03 13:50:00|4588.28|4588.28|4599.89|4599.89|4600.33|4600.33|4588.28|4588.28|0
1614779700000|2021-03-03 13:55:00|4599.68|4599.68|4595.13|4595.13|4599.76|4599.76|4593.06|4593.06|0
1614780000000|2021-03-03 14:00:00|4595.82|4595.82|4595.38|4595.38|4595.82|4595.82|4592.79|4592.79|0
1614780300000|2021-03-03 14:05:00|4595.3|4595.3|4593.03|4593.03|4595.38|4595.38|4592.21|4592.21|0
1614780600000|2021-03-03 14:10:00|4593.72|4593.72|4594.1|4594.1|4594.97|4594.97|4591.51|4591.51|0
1614780900000|2021-03-03 14:15:00|4594.21|4594.21|4594.65|4594.65|4595.34|4595.34|4592.82|4592.82|0
1614781200000|2021-03-03 14:20:00|4594.54|4594.54|4592.82|4592.82|4594.66|4594.66|4589.57|4589.57|0
1614781500000|2021-03-03 14:25:00|4592.13|4592.13|4596.42|4596.42|4597.42|4597.42|4592.13|4592.13|0
1614781800000|2021-03-03 14:30:00|4595.96|4595.96|4594.49|4594.49|4595.96|4595.96|4592.75|4592.75|0
1614782100000|2021-03-03 14:35:00|4594.26|4594.26|4573.02|4573.02|4594.59|4594.59|4572.55|4572.55|0
1614782400000|2021-03-03 14:40:00|4572.33|4572.33|4568.52|4568.52|4577.5|4577.5|4567.65|4567.65|0
1614782700000|2021-03-03 14:45:00|4568.75|4568.75|4563.72|4563.72|4568.75|4568.75|4553.77|4553.77|0
1614783000000|2021-03-03 14:50:00|4563.04|4563.04|4557.89|4557.89|4563.6|4563.6|4557.89|4557.89|0
1614783300000|2021-03-03 14:55:00|4557.78|4557.78|4548.52|4548.52|4559.25|4559.25|4547.73|4547.73|0
1614783600000|2021-03-03 15:00:00|4547.83|4547.83|4550.01|4550.01|4551.48|4551.48|4545.76|4545.76|0
1614783900000|2021-03-03 15:05:00|4549.87|4549.87|4545.51|4545.51|4550.96|4550.96|4544.57|4544.57|0
1614784200000|2021-03-03 15:10:00|4546.2|4546.2|4549.38|4549.38|4550.95|4550.95|4541.38|4541.38|0
1614784500000|2021-03-03 15:15:00|4548.69|4548.69|4557.48|4557.48|4557.48|4557.48|4548.18|4548.18|0
1614784800000|2021-03-03 15:20:00|4558.17|4558.17|4553.08|4553.08|4558.3|4558.3|4550.93|4550.93|0
1614785100000|2021-03-03 15:25:00|4554.46|4554.46|4554.86|4554.86|4561.8|4561.8|4551.71|4551.71|0
1614785400000|2021-03-03 15:30:00|4554.74|4554.74|4551.95|4551.95|4555.56|4555.56|4545.47|4545.47|0
1614785700000|2021-03-03 15:35:00|4551.87|4551.87|4546.16|4546.16|4552.55|4552.55|4541.76|4541.76|0
1614786000000|2021-03-03 15:40:00|4546.39|4546.39|4549.82|4549.82|4550.8|4550.8|4546.28|4546.28|0
1614786300000|2021-03-03 15:45:00|4549.13|4549.13|4537.47|4537.47|4549.13|4549.13|4537.47|4537.47|0
1614786600000|2021-03-03 15:50:00|4537.58|4537.58|4531.11|4531.11|4539.01|4539.01|4528.36|4528.36|0
1614786900000|2021-03-03 15:55:00|4531.8|4531.8|4534.46|4534.46|4537.09|4537.09|4530.22|4530.22|0
1614787200000|2021-03-03 16:00:00|4533.77|4533.77|4548.21|4548.21|4548.21|4548.21|4533.77|4533.77|0
1614787500000|2021-03-03 16:05:00|4548.33|4548.33|4554.12|4554.12|4555.05|4555.05|4546.26|4546.26|0
1614787800000|2021-03-03 16:10:00|4553.43|4553.43|4549.97|4549.97|4553.71|4553.71|4549.36|4549.36|0
1614788100000|2021-03-03 16:15:00|4549.85|4549.85|4546.51|4546.51|4550.63|4550.63|4546|4546|0
1614788400000|2021-03-03 16:20:00|4545.13|4545.13|4549.15|4549.15|4550.14|4550.14|4543.91|4543.91|0
1614788700000|2021-03-03 16:25:00|4549.01|4549.01|4546.44|4546.44|4549.36|4549.36|4543.74|4543.74|0
1614845700000|2021-03-04 08:15:00|4629.22|4629.22|4605.66|4605.66|4629.22|4629.22|4604.62|4604.62|0
1614846000000|2021-03-04 08:20:00|4606.34|4606.34|4609.6|4609.6|4611.41|4611.41|4604.37|4604.37|0
1614846300000|2021-03-04 08:25:00|4609.83|4609.83|4606.55|4606.55|4612.97|4612.97|4605.46|4605.46|0
1614846600000|2021-03-04 08:30:00|4607.92|4607.92|4614.13|4614.13|4614.3|4614.3|4602.59|4602.59|0
1614846900000|2021-03-04 08:35:00|4613.9|4613.9|4618.32|4618.32|4618.32|4618.32|4609.05|4609.05|0
1614847200000|2021-03-04 08:40:00|4618.4|4618.4|4615.91|4615.91|4620.28|4620.28|4614.36|4614.36|0
1614847500000|2021-03-04 08:45:00|4616.18|4616.18|4609.75|4609.75|4617.86|4617.86|4607.89|4607.89|0
1614847800000|2021-03-04 08:50:00|4609.91|4609.91|4601.37|4601.37|4609.91|4609.91|4598.33|4598.33|0
1614848100000|2021-03-04 08:55:00|4602.06|4602.06|4613.11|4613.11|4613.13|4613.13|4602.06|4602.06|0
1614848400000|2021-03-04 09:00:00|4613.36|4613.36|4616.28|4616.28|4619.71|4619.71|4613.36|4613.36|0
1614848700000|2021-03-04 09:05:00|4615.88|4615.88|4614.19|4614.19|4616.54|4616.54|4612.43|4612.43|0
1614849000000|2021-03-04 09:10:00|4613.5|4613.5|4609.28|4609.28|4613.5|4613.5|4607.54|4607.54|0
1614849300000|2021-03-04 09:15:00|4608.59|4608.59|4612.26|4612.26|4614.26|4614.26|4608.25|4608.25|0
1614849600000|2021-03-04 09:20:00|4612.03|4612.03|4602.51|4602.51|4612.72|4612.72|4602.51|4602.51|0
1614849900000|2021-03-04 09:25:00|4601.83|4601.83|4606.06|4606.06|4606.32|4606.32|4600.14|4600.14|0
1614850200000|2021-03-04 09:30:00|4605.37|4605.37|4604.01|4604.01|4606.92|4606.92|4603.44|4603.44|0
1614850500000|2021-03-04 09:35:00|4604.54|4604.54|4589.25|4589.25|4605.39|4605.39|4589.25|4589.25|0
1614850800000|2021-03-04 09:40:00|4588.56|4588.56|4580.44|4580.44|4588.56|4588.56|4580.44|4580.44|0
1614851100000|2021-03-04 09:45:00|4580.21|4580.21|4589.14|4589.14|4589.14|4589.14|4577.02|4577.02|0
1614851400000|2021-03-04 09:50:00|4589.83|4589.83|4593.91|4593.91|4594.16|4594.16|4589.83|4589.83|0
1614851700000|2021-03-04 09:55:00|4595.28|4595.28|4593.68|4593.68|4595.39|4595.39|4591.98|4591.98|0
1614852000000|2021-03-04 10:00:00|4593.57|4593.57|4594.8|4594.8|4596.77|4596.77|4593.45|4593.45|0
1614852300000|2021-03-04 10:05:00|4594.68|4594.68|4591.65|4591.65|4596.99|4596.99|4591.65|4591.65|0
1614852600000|2021-03-04 10:10:00|4591.74|4591.74|4589.5|4589.5|4594.76|4594.76|4588.04|4588.04|0
1614852900000|2021-03-04 10:15:00|4590.18|4590.18|4582.26|4582.26|4591.1|4591.1|4581.49|4581.49|0
1614853200000|2021-03-04 10:20:00|4582.52|4582.52|4585.78|4585.78|4587.08|4587.08|4581.85|4581.85|0
1614853500000|2021-03-04 10:25:00|4585.09|4585.09|4592.37|4592.37|4593.06|4593.06|4584.1|4584.1|0
1614853800000|2021-03-04 10:30:00|4593.18|4593.18|4597.23|4597.23|4597.23|4597.23|4592.05|4592.05|0
1614854100000|2021-03-04 10:35:00|4597.36|4597.36|4595.54|4595.54|4597.93|4597.93|4593.16|4593.16|0
1614854400000|2021-03-04 10:40:00|4595.43|4595.43|4604.42|4604.42|4604.42|4604.42|4595.02|4595.02|0
1614854700000|2021-03-04 10:45:00|4604.15|4604.15|4599.31|4599.31|4606.47|4606.47|4599.31|4599.31|0
1614855000000|2021-03-04 10:50:00|4599.2|4599.2|4604.32|4604.32|4604.32|4604.32|4598.62|4598.62|0
1614855300000|2021-03-04 10:55:00|4605|4605|4605.73|4605.73|4605.86|4605.86|4603.84|4603.84|0
1614855600000|2021-03-04 11:00:00|4605.81|4605.81|4603.53|4603.53|4606.55|4606.55|4603.42|4603.42|0
1614855900000|2021-03-04 11:05:00|4602.84|4602.84|4605.89|4605.89|4606.02|4606.02|4602.27|4602.27|0
1614856200000|2021-03-04 11:10:00|4606.58|4606.58|4600.31|4600.31|4606.58|4606.58|4600.31|4600.31|0
1614856500000|2021-03-04 11:15:00|4600.05|4600.05|4604.4|4604.4|4604.57|4604.57|4598.07|4598.07|0
1614856800000|2021-03-04 11:20:00|4604.27|4604.27|4605.69|4605.69|4607.45|4607.45|4603.33|4603.33|0
1614857100000|2021-03-04 11:25:00|4605|4605|4606.93|4606.93|4607.01|4607.01|4601.85|4601.85|0
1614857400000|2021-03-04 11:30:00|4606.77|4606.77|4608.94|4608.94|4611.2|4611.2|4605.5|4605.5|0
1614857700000|2021-03-04 11:35:00|4609.63|4609.63|4614.7|4614.7|4614.83|4614.83|4609.46|4609.46|0
1614858000000|2021-03-04 11:40:00|4614.62|4614.62|4621.36|4621.36|4623.49|4623.49|4614.5|4614.5|0
1614858300000|2021-03-04 11:45:00|4621.02|4621.02|4625.66|4625.66|4625.66|4625.66|4620.9|4620.9|0
1614858600000|2021-03-04 11:50:00|4625.79|4625.79|4623.56|4623.56|4628.39|4628.39|4621.92|4621.92|0
1614858900000|2021-03-04 11:55:00|4622.87|4622.87|4624.16|4624.16|4624.4|4624.4|4621.43|4621.43|0
1614859200000|2021-03-04 12:00:00|4624.05|4624.05|4626.21|4626.21|4627.27|4627.27|4623.68|4623.68|0
1614859500000|2021-03-04 12:05:00|4626.34|4626.34|4627.66|4627.66|4628.35|4628.35|4626.3|4626.3|0
1614859800000|2021-03-04 12:10:00|4627.79|4627.79|4630.11|4630.11|4630.24|4630.24|4627.62|4627.62|0
1614860100000|2021-03-04 12:15:00|4630.34|4630.34|4629.22|4629.22|4632.06|4632.06|4625.67|4625.67|0
1614860400000|2021-03-04 12:20:00|4629.45|4629.45|4628.25|4628.25|4629.68|4629.68|4627.51|4627.51|0
1614860700000|2021-03-04 12:25:00|4628.13|4628.13|4628.82|4628.82|4629.79|4629.79|4627.93|4627.93|0
1614861000000|2021-03-04 12:30:00|4628.7|4628.7|4622.39|4622.39|4628.78|4628.78|4622.39|4622.39|0
1614861300000|2021-03-04 12:35:00|4622.27|4622.27|4622.55|4622.55|4623.28|4623.28|4621.27|4621.27|0
1614861600000|2021-03-04 12:40:00|4623.24|4623.24|4623.33|4623.33|4624.61|4624.61|4623.02|4623.02|0
1614861900000|2021-03-04 12:45:00|4623.41|4623.41|4623.29|4623.29|4625.49|4625.49|4621.92|4621.92|0
1614862200000|2021-03-04 12:50:00|4622.6|4622.6|4619.21|4619.21|4623.29|4623.29|4619|4619|0
1614862500000|2021-03-04 12:55:00|4619.38|4619.38|4616.6|4616.6|4619.61|4619.61|4615.48|4615.48|0
1614862800000|2021-03-04 13:00:00|4616.49|4616.49|4615.07|4615.07|4618.82|4618.82|4615.07|4615.07|0
1614863100000|2021-03-04 13:05:00|4615.28|4615.28|4626.84|4626.84|4626.84|4626.84|4615.28|4615.28|0
1614863400000|2021-03-04 13:10:00|4626.95|4626.95|4629.67|4629.67|4630.42|4630.42|4626.95|4626.95|0
1614863700000|2021-03-04 13:15:00|4628.98|4628.98|4627.3|4627.3|4628.98|4628.98|4624.86|4624.86|0
1614864000000|2021-03-04 13:20:00|4627.03|4627.03|4627.26|4627.26|4627.26|4627.26|4623.84|4623.84|0
1614864300000|2021-03-04 13:25:00|4627.14|4627.14|4632.63|4632.63|4633.83|4633.83|4627.06|4627.06|0
1614864600000|2021-03-04 13:30:00|4633.32|4633.32|4635.84|4635.84|4637.64|4637.64|4633.32|4633.32|0
1614864900000|2021-03-04 13:35:00|4635.15|4635.15|4643.26|4643.26|4643.97|4643.97|4635.15|4635.15|0
1614865200000|2021-03-04 13:40:00|4643.34|4643.34|4653.37|4653.37|4655.36|4655.36|4643.34|4643.34|0
1614865500000|2021-03-04 13:45:00|4651.99|4651.99|4642.68|4642.68|4651.99|4651.99|4641.99|4641.99|0
1614865800000|2021-03-04 13:50:00|4642.76|4642.76|4644.24|4644.24|4646.02|4646.02|4640.67|4640.67|0
1614866100000|2021-03-04 13:55:00|4644.1|4644.1|4643.63|4643.63|4645.34|4645.34|4642.38|4642.38|0
1614866400000|2021-03-04 14:00:00|4643.71|4643.71|4642.53|4642.53|4651.94|4651.94|4641.84|4641.84|0
1614866700000|2021-03-04 14:05:00|4642.36|4642.36|4644.53|4644.53|4644.53|4644.53|4638.61|4638.61|0
1614867000000|2021-03-04 14:10:00|4645.22|4645.22|4642.01|4642.01|4646.94|4646.94|4640.27|4640.27|0
1614867300000|2021-03-04 14:15:00|4642.7|4642.7|4638.07|4638.07|4643.43|4643.43|4638.07|4638.07|0
1614867600000|2021-03-04 14:20:00|4637.61|4637.61|4637.71|4637.71|4638.25|4638.25|4633.68|4633.68|0
1614867900000|2021-03-04 14:25:00|4637.22|4637.22|4635.67|4635.67|4637.91|4637.91|4634.18|4634.18|0
1614868200000|2021-03-04 14:30:00|4634.98|4634.98|4633.53|4633.53|4635.84|4635.84|4631.45|4631.45|0
1614868500000|2021-03-04 14:35:00|4633.7|4633.7|4635.03|4635.03|4639.62|4639.62|4632.05|4632.05|0
1614868800000|2021-03-04 14:40:00|4635.39|4635.39|4640.62|4640.62|4642.98|4642.98|4633.35|4633.35|0
1614869100000|2021-03-04 14:45:00|4640.85|4640.85|4650.23|4650.23|4654.11|4654.11|4640.03|4640.03|0
1614869400000|2021-03-04 14:50:00|4650.39|4650.39|4641.71|4641.71|4650.97|4650.97|4641.44|4641.44|0
1614869700000|2021-03-04 14:55:00|4642.08|4642.08|4655.1|4655.1|4655.26|4655.26|4641.1|4641.1|0
1614870000000|2021-03-04 15:00:00|4655.33|4655.33|4654.55|4654.55|4660.4|4660.4|4653.04|4653.04|0
1614870300000|2021-03-04 15:05:00|4653.86|4653.86|4662.51|4662.51|4666.81|4666.81|4650.75|4650.75|0
1614870600000|2021-03-04 15:10:00|4662.28|4662.28|4666.95|4666.95|4668.06|4668.06|4661.75|4661.75|0
1614870900000|2021-03-04 15:15:00|4666.26|4666.26|4666.79|4666.79|4668.33|4668.33|4664.58|4664.58|0
1614871200000|2021-03-04 15:20:00|4667.48|4667.48|4665.09|4665.09|4667.61|4667.61|4661.87|4661.87|0
1614871500000|2021-03-04 15:25:00|4663.71|4663.71|4662.52|4662.52|4668.06|4668.06|4661.6|4661.6|0
1614871800000|2021-03-04 15:30:00|4662.43|4662.43|4659.25|4659.25|4663.49|4663.49|4658.68|4658.68|0
1614872100000|2021-03-04 15:35:00|4659.02|4659.02|4660.61|4660.61|4663.57|4663.57|4652.59|4652.59|0
1614872400000|2021-03-04 15:40:00|4659.93|4659.93|4655.33|4655.33|4661.04|4661.04|4654.13|4654.13|0
1614872700000|2021-03-04 15:45:00|4655.44|4655.44|4651.95|4651.95|4655.64|4655.64|4645.27|4645.27|0
1614873000000|2021-03-04 15:50:00|4652.18|4652.18|4649.03|4649.03|4653.55|4653.55|4646.29|4646.29|0
1614873300000|2021-03-04 15:55:00|4648.95|4648.95|4654.24|4654.24|4654.28|4654.28|4648.58|4648.58|0
1614873600000|2021-03-04 16:00:00|4655.61|4655.61|4656.24|4656.24|4664.28|4664.28|4655.61|4655.61|0
1614873900000|2021-03-04 16:05:00|4654.63|4654.63|4651.76|4651.76|4656.17|4656.17|4651.65|4651.65|0
1614874200000|2021-03-04 16:10:00|4651.08|4651.08|4647.34|4647.34|4652.6|4652.6|4647.34|4647.34|0
1614874500000|2021-03-04 16:15:00|4647.23|4647.23|4643.49|4643.49|4647.23|4647.23|4641.72|4641.72|0
1614874800000|2021-03-04 16:20:00|4643.57|4643.57|4644.84|4644.84|4650.35|4650.35|4643.57|4643.57|0
1614875100000|2021-03-04 16:25:00|4644.98|4644.98|4646.22|4646.22|4647.48|4647.48|4642.77|4642.77|0
1614932100000|2021-03-05 08:15:00|4623.75|4623.75|4612.63|4612.63|4623.89|4623.89|4611.26|4611.26|0
1614932400000|2021-03-05 08:20:00|4612.66|4612.66|4605.35|4605.35|4618.51|4618.51|4605.35|4605.35|0
1614932700000|2021-03-05 08:25:00|4603.97|4603.97|4607.37|4607.37|4609.65|4609.65|4590.93|4590.93|0
1614933000000|2021-03-05 08:30:00|4607.65|4607.65|4597.74|4597.74|4608.29|4608.29|4595.19|4595.19|0
1614933300000|2021-03-05 08:35:00|4599.8|4599.8|4595.53|4595.53|4599.93|4599.93|4594.68|4594.68|0
1614933600000|2021-03-05 08:40:00|4596.22|4596.22|4600.09|4600.09|4600.14|4600.14|4590.67|4590.67|0
1614933900000|2021-03-05 08:45:00|4600.78|4600.78|4604.94|4604.94|4605.32|4605.32|4598.04|4598.04|0
1614934200000|2021-03-05 08:50:00|4604.86|4604.86|4602.85|4602.85|4609.48|4609.48|4602.85|4602.85|0
1614934500000|2021-03-05 08:55:00|4603.01|4603.01|4600.17|4600.17|4609.78|4609.78|4600.09|4600.09|0
1614934800000|2021-03-05 09:00:00|4600.04|4600.04|4600.53|4600.53|4602.1|4602.1|4596.76|4596.76|0
1614935100000|2021-03-05 09:05:00|4600.62|4600.62|4597.75|4597.75|4603.76|4603.76|4596.46|4596.46|0
1614935400000|2021-03-05 09:10:00|4597.98|4597.98|4593.02|4593.02|4599.99|4599.99|4593.02|4593.02|0
1614935700000|2021-03-05 09:15:00|4593.11|4593.11|4593.27|4593.27|4597.63|4597.63|4589.12|4589.12|0
1614936000000|2021-03-05 09:20:00|4593.38|4593.38|4601.49|4601.49|4603.48|4603.48|4593.38|4593.38|0
1614936300000|2021-03-05 09:25:00|4600.81|4600.81|4605.91|4605.91|4606.11|4606.11|4600.59|4600.59|0
1614936600000|2021-03-05 09:30:00|4604.54|4604.54|4606.89|4606.89|4606.89|4606.89|4601.51|4601.51|0
1614936900000|2021-03-05 09:35:00|4607.01|4607.01|4607.65|4607.65|4608.83|4608.83|4605.29|4605.29|0
1614937200000|2021-03-05 09:40:00|4606.27|4606.27|4606.63|4606.63|4606.85|4606.85|4603.52|4603.52|0
1614937500000|2021-03-05 09:45:00|4606.39|4606.39|4606.72|4606.72|4606.72|4606.72|4603.83|4603.83|0
1614937800000|2021-03-05 09:50:00|4609.47|4609.47|4611.66|4611.66|4611.66|4611.66|4608.79|4608.79|0
1614938100000|2021-03-05 09:55:00|4611.79|4611.79|4614.72|4614.72|4614.83|4614.83|4611.63|4611.63|0
1614938400000|2021-03-05 10:00:00|4614.6|4614.6|4615.62|4615.62|4616.66|4616.66|4613.43|4613.43|0
1614938700000|2021-03-05 10:05:00|4616.31|4616.31|4617.84|4617.84|4617.84|4617.84|4614.73|4614.73|0
1614939000000|2021-03-05 10:10:00|4618.53|4618.53|4624.06|4624.06|4624.06|4624.06|4618.53|4618.53|0
1614939300000|2021-03-05 10:15:00|4624.31|4624.31|4631.84|4631.84|4633.33|4633.33|4624.31|4624.31|0
1614939600000|2021-03-05 10:20:00|4631.95|4631.95|4629.18|4629.18|4632.89|4632.89|4626.06|4626.06|0
1614939900000|2021-03-05 10:25:00|4629.43|4629.43|4633.11|4633.11|4633.11|4633.11|4629.43|4629.43|0
1614940200000|2021-03-05 10:30:00|4633.24|4633.24|4627.31|4627.31|4633.44|4633.44|4627.31|4627.31|0
1614940500000|2021-03-05 10:35:00|4627.42|4627.42|4635.56|4635.56|4635.56|4635.56|4627.42|4627.42|0
1614940800000|2021-03-05 10:40:00|4635.68|4635.68|4640.81|4640.81|4641.49|4641.49|4635.68|4635.68|0
1614941100000|2021-03-05 10:45:00|4640.89|4640.89|4639.32|4639.32|4641.47|4641.47|4638.44|4638.44|0
1614941400000|2021-03-05 10:50:00|4639.24|4639.24|4638.83|4638.83|4640.48|4640.48|4638.83|4638.83|0
1614941700000|2021-03-05 10:55:00|4638.91|4638.91|4638.49|4638.49|4640|4640|4638.23|4638.23|0
1614942000000|2021-03-05 11:00:00|4637.8|4637.8|4643.76|4643.76|4643.76|4643.76|4637.8|4637.8|0
1614942300000|2021-03-05 11:05:00|4643.68|4643.68|4643.72|4643.72|4643.72|4643.72|4642.07|4642.07|0
1614942600000|2021-03-05 11:10:00|4643.8|4643.8|4649.13|4649.13|4649.4|4649.4|4643.8|4643.8|0
1614942900000|2021-03-05 11:15:00|4649.02|4649.02|4647.1|4647.1|4650.15|4650.15|4646.42|4646.42|0
1614943200000|2021-03-05 11:20:00|4646.97|4646.97|4647.93|4647.93|4647.93|4647.93|4644.37|4644.37|0
1614943500000|2021-03-05 11:25:00|4647.24|4647.24|4645.04|4645.04|4647.51|4647.51|4642.31|4642.31|0
1614943800000|2021-03-05 11:30:00|4645.17|4645.17|4648.49|4648.49|4648.89|4648.89|4644.91|4644.91|0
1614944100000|2021-03-05 11:35:00|4648.6|4648.6|4646.6|4646.6|4648.6|4648.6|4642.7|4642.7|0
1614944400000|2021-03-05 11:40:00|4646.49|4646.49|4645.87|4645.87|4646.49|4646.49|4645.13|4645.13|0
1614944700000|2021-03-05 11:45:00|4646.01|4646.01|4645.13|4645.13|4646.44|4646.44|4644.22|4644.22|0
1614945000000|2021-03-05 11:50:00|4645|4645|4641.62|4641.62|4646.26|4646.26|4641.62|4641.62|0
1614945300000|2021-03-05 11:55:00|4640.24|4640.24|4632.3|4632.3|4640.24|4640.24|4632.07|4632.07|0
1614945600000|2021-03-05 12:00:00|4632.56|4632.56|4635.04|4635.04|4636.81|4636.81|4632.45|4632.45|0
1614945900000|2021-03-05 12:05:00|4634.83|4634.83|4632.79|4632.79|4636.2|4636.2|4632.79|4632.79|0
1614946200000|2021-03-05 12:10:00|4632.1|4632.1|4632.48|4632.48|4634.1|4634.1|4631.91|4631.91|0
1614946500000|2021-03-05 12:15:00|4632.59|4632.59|4637.89|4637.89|4638.66|4638.66|4632.59|4632.59|0
1614946800000|2021-03-05 12:20:00|4637.97|4637.97|4634.35|4634.35|4638.98|4638.98|4634.29|4634.29|0
1614947100000|2021-03-05 12:25:00|4634.18|4634.18|4639.85|4639.85|4639.85|4639.85|4634.18|4634.18|0
1614947400000|2021-03-05 12:30:00|4640.09|4640.09|4636.2|4636.2|4640.09|4640.09|4636.2|4636.2|0
1614947700000|2021-03-05 12:35:00|4636.31|4636.31|4637.74|4637.74|4638.36|4638.36|4636.29|4636.29|0
1614948000000|2021-03-05 12:40:00|4637.05|4637.05|4633.69|4633.69|4637.05|4637.05|4632.84|4632.84|0
1614948300000|2021-03-05 12:45:00|4634.35|4634.35|4632.57|4632.57|4634.68|4634.68|4631.19|4631.19|0
1614948600000|2021-03-05 12:50:00|4633.39|4633.39|4635.98|4635.98|4636.75|4636.75|4633.39|4633.39|0
1614948900000|2021-03-05 12:55:00|4636.25|4636.25|4637.32|4637.32|4637.68|4637.68|4636.25|4636.25|0
1614949200000|2021-03-05 13:00:00|4637.4|4637.4|4637.44|4637.44|4639.83|4639.83|4637.4|4637.4|0
1614949500000|2021-03-05 13:05:00|4636.98|4636.98|4632.92|4632.92|4637.25|4637.25|4631.59|4631.59|0
1614949800000|2021-03-05 13:10:00|4632.8|4632.8|4626.04|4626.04|4633.76|4633.76|4626.04|4626.04|0
1614950100000|2021-03-05 13:15:00|4626.12|4626.12|4627.14|4627.14|4628.22|4628.22|4625.9|4625.9|0
1614950400000|2021-03-05 13:20:00|4627.64|4627.64|4631|4631|4631|4631|4627.64|4627.64|0
1614950700000|2021-03-05 13:25:00|4630.87|4630.87|4629.7|4629.7|4631.52|4631.52|4629.45|4629.45|0
1614951000000|2021-03-05 13:30:00|4629.78|4629.78|4614.95|4614.95|4630.7|4630.7|4614.95|4614.95|0
1614951300000|2021-03-05 13:35:00|4615.64|4615.64|4613.17|4613.17|4622.44|4622.44|4613.17|4613.17|0
1614951600000|2021-03-05 13:40:00|4613.42|4613.42|4611.32|4611.32|4616.09|4616.09|4611.32|4611.32|0
1614951900000|2021-03-05 13:45:00|4611.46|4611.46|4620.6|4620.6|4622.66|4622.66|4609.69|4609.69|0
1614952200000|2021-03-05 13:50:00|4618.54|4618.54|4635.37|4635.37|4635.37|4635.37|4616.39|4616.39|0
1614952500000|2021-03-05 13:55:00|4635.48|4635.48|4632.47|4632.47|4635.57|4635.57|4630.22|4630.22|0
1614952800000|2021-03-05 14:00:00|4632.31|4632.31|4629.37|4629.37|4634.49|4634.49|4628.47|4628.47|0
1614953100000|2021-03-05 14:05:00|4629.26|4629.26|4633|4633|4633|4633|4629.26|4629.26|0
1614953400000|2021-03-05 14:10:00|4632.59|4632.59|4630.02|4630.02|4632.84|4632.84|4629.33|4629.33|0
1614953700000|2021-03-05 14:15:00|4630.25|4630.25|4634.01|4634.01|4635.85|4635.85|4630.25|4630.25|0
1614954000000|2021-03-05 14:20:00|4634.7|4634.7|4627.68|4627.68|4638.38|4638.38|4627.55|4627.55|0
1614954300000|2021-03-05 14:25:00|4627.79|4627.79|4630.34|4630.34|4630.61|4630.61|4626.47|4626.47|0
1614954600000|2021-03-05 14:30:00|4630.22|4630.22|4620.27|4620.27|4630.22|4630.22|4615.93|4615.93|0
1614954900000|2021-03-05 14:35:00|4620.02|4620.02|4624.21|4624.21|4626.71|4626.71|4619.77|4619.77|0
1614955200000|2021-03-05 14:40:00|4624.45|4624.45|4627.85|4627.85|4628.65|4628.65|4623.83|4623.83|0
1614955500000|2021-03-05 14:45:00|4627.62|4627.62|4624.24|4624.24|4629.74|4629.74|4624.24|4624.24|0
1614955800000|2021-03-05 14:50:00|4624.01|4624.01|4635.41|4635.41|4635.52|4635.52|4617.38|4617.38|0
1614956100000|2021-03-05 14:55:00|4635.49|4635.49|4635.23|4635.23|4637.73|4637.73|4631.18|4631.18|0
1614956400000|2021-03-05 15:00:00|4635.09|4635.09|4636.1|4636.1|4639.05|4639.05|4634.96|4634.96|0
1614956700000|2021-03-05 15:05:00|4637.47|4637.47|4639.35|4639.35|4642.9|4642.9|4634.48|4634.48|0
1614957000000|2021-03-05 15:10:00|4640.04|4640.04|4645.36|4645.36|4645.36|4645.36|4640.04|4640.04|0
1614957300000|2021-03-05 15:15:00|4645.47|4645.47|4638.52|4638.52|4648.63|4648.63|4637.64|4637.64|0
1614957600000|2021-03-05 15:20:00|4639.21|4639.21|4640.23|4640.23|4640.92|4640.92|4635.52|4635.52|0
1614957900000|2021-03-05 15:25:00|4640.32|4640.32|4636.78|4636.78|4646.26|4646.26|4636.78|4636.78|0
1614958200000|2021-03-05 15:30:00|4636.64|4636.64|4640.33|4640.33|4641.01|4641.01|4631.98|4631.98|0
1614958500000|2021-03-05 15:35:00|4640.22|4640.22|4638.81|4638.81|4643.03|4643.03|4638.81|4638.81|0
1614958800000|2021-03-05 15:40:00|4638.69|4638.69|4631.81|4631.81|4640.04|4640.04|4630.33|4630.33|0
1614959100000|2021-03-05 15:45:00|4630.44|4630.44|4629.05|4629.05|4635.42|4635.42|4629.05|4629.05|0
1614959400000|2021-03-05 15:50:00|4628.97|4628.97|4626.2|4626.2|4629.46|4629.46|4624.65|4624.65|0
1614959700000|2021-03-05 15:55:00|4624.82|4624.82|4636.12|4636.12|4638.93|4638.93|4624.71|4624.71|0
1614960000000|2021-03-05 16:00:00|4634.74|4634.74|4643.73|4643.73|4645.14|4645.14|4633.35|4633.35|0
1614960300000|2021-03-05 16:05:00|4643.04|4643.04|4648.54|4648.54|4649.31|4649.31|4642.02|4642.02|0
1614960600000|2021-03-05 16:10:00|4647.85|4647.85|4652.24|4652.24|4653.04|4653.04|4645.43|4645.43|0
1614960900000|2021-03-05 16:15:00|4652.32|4652.32|4658.17|4658.17|4661.17|4661.17|4651.81|4651.81|0
1614961200000|2021-03-05 16:20:00|4658.29|4658.29|4657.59|4657.59|4660.33|4660.33|4655.98|4655.98|0
1614961500000|2021-03-05 16:25:00|4657.48|4657.48|4647.57|4647.57|4658.52|4658.52|4645.39|4645.39|0
1615191300000|2021-03-08 08:15:00|4622.99|4622.99|4624.51|4624.51|4626.6|4626.6|4620.08|4620.08|0
1615191600000|2021-03-08 08:20:00|4624.62|4624.62|4629.55|4629.55|4639.12|4639.12|4624.62|4624.62|0
1615191900000|2021-03-08 08:25:00|4628.18|4628.18|4632.97|4632.97|4633.43|4633.43|4622.99|4622.99|0
1615192200000|2021-03-08 08:30:00|4632.57|4632.57|4617.47|4617.47|4632.57|4632.57|4614.27|4614.27|0
1615192500000|2021-03-08 08:35:00|4618.16|4618.16|4615.52|4615.52|4623.44|4623.44|4607.97|4607.97|0
1615192800000|2021-03-08 08:40:00|4614.83|4614.83|4617.63|4617.63|4623.97|4623.97|4614.14|4614.14|0
1615193100000|2021-03-08 08:45:00|4617.71|4617.71|4611.91|4611.91|4619.64|4619.64|4610.59|4610.59|0
1615193400000|2021-03-08 08:50:00|4612.6|4612.6|4624.11|4624.11|4624.11|4624.11|4612.6|4612.6|0
1615193700000|2021-03-08 08:55:00|4624.8|4624.8|4625.42|4625.42|4627.13|4627.13|4622.67|4622.67|0
1615194000000|2021-03-08 09:00:00|4624.04|4624.04|4617.23|4617.23|4624.26|4624.26|4616.54|4616.54|0
1615194300000|2021-03-08 09:05:00|4617.92|4617.92|4614.02|4614.02|4618.87|4618.87|4610.07|4610.07|0
1615194600000|2021-03-08 09:10:00|4613.86|4613.86|4612.4|4612.4|4619.24|4619.24|4611.22|4611.22|0
1615194900000|2021-03-08 09:15:00|4611.71|4611.71|4607.78|4607.78|4611.71|4611.71|4605.11|4605.11|0
1615195200000|2021-03-08 09:20:00|4607.62|4607.62|4587.42|4587.42|4607.62|4607.62|4585.23|4585.23|0
1615195500000|2021-03-08 09:25:00|4587.26|4587.26|4588.14|4588.14|4588.9|4588.9|4582.7|4582.7|0
1615195800000|2021-03-08 09:30:00|4586.69|4586.69|4585.49|4585.49|4587.52|4587.52|4582.21|4582.21|0
1615196100000|2021-03-08 09:35:00|4584.12|4584.12|4587.03|4587.03|4590.38|4590.38|4583.2|4583.2|0
1615196400000|2021-03-08 09:40:00|4587.26|4587.26|4590.07|4590.07|4593.63|4593.63|4585.78|4585.78|0
1615196700000|2021-03-08 09:45:00|4589.38|4589.38|4583.65|4583.65|4590.83|4590.83|4583.65|4583.65|0
1615197000000|2021-03-08 09:50:00|4583.92|4583.92|4581.57|4581.57|4585.14|4585.14|4574.37|4574.37|0
1615197300000|2021-03-08 09:55:00|4581.49|4581.49|4579.68|4579.68|4581.49|4581.49|4570.23|4570.23|0
1615197600000|2021-03-08 10:00:00|4579.6|4579.6|4579.28|4579.28|4584.35|4584.35|4577.5|4577.5|0
1615197900000|2021-03-08 10:05:00|4579.41|4579.41|4578.17|4578.17|4581.07|4581.07|4576.94|4576.94|0
1615198200000|2021-03-08 10:10:00|4578.85|4578.85|4577.37|4577.37|4578.85|4578.85|4574.25|4574.25|0
1615198500000|2021-03-08 10:15:00|4577.5|4577.5|4569.15|4569.15|4580.84|4580.84|4569.15|4569.15|0
1615198800000|2021-03-08 10:20:00|4569.84|4569.84|4569.99|4569.99|4573.89|4573.89|4569.84|4569.84|0
1615199100000|2021-03-08 10:25:00|4570.34|4570.34|4567.95|4567.95|4572.59|4572.59|4559.5|4559.5|0
1615199400000|2021-03-08 10:30:00|4567.83|4567.83|4569.15|4569.15|4569.67|4569.67|4564.1|4564.1|0
1615199700000|2021-03-08 10:35:00|4568.8|4568.8|4571.61|4571.61|4573.02|4573.02|4568.8|4568.8|0
1615200000000|2021-03-08 10:40:00|4571.34|4571.34|4560.81|4560.81|4571.34|4571.34|4559.76|4559.76|0
1615200300000|2021-03-08 10:45:00|4559.97|4559.97|4550.45|4550.45|4559.97|4559.97|4550.45|4550.45|0
1615200600000|2021-03-08 10:50:00|4551.09|4551.09|4558.47|4558.47|4562.32|4562.32|4551.09|4551.09|0
1615200900000|2021-03-08 10:55:00|4558.34|4558.34|4560.35|4560.35|4561.34|4561.34|4555.3|4555.3|0
1615201200000|2021-03-08 11:00:00|4561.42|4561.42|4556.17|4556.17|4562.33|4562.33|4555.49|4555.49|0
1615201500000|2021-03-08 11:05:00|4557.4|4557.4|4557.45|4557.45|4557.61|4557.61|4555.99|4555.99|0
1615201800000|2021-03-08 11:10:00|4558.14|4558.14|4555.23|4555.23|4559.94|4559.94|4554.85|4554.85|0
1615202100000|2021-03-08 11:15:00|4555.1|4555.1|4551.89|4551.89|4555.23|4555.23|4549.42|4549.42|0
1615202400000|2021-03-08 11:20:00|4551.65|4551.65|4549.23|4549.23|4553.33|4553.33|4545.28|4545.28|0
1615202700000|2021-03-08 11:25:00|4549.4|4549.4|4543.27|4543.27|4554.24|4554.24|4543.27|4543.27|0
1615203000000|2021-03-08 11:30:00|4543.51|4543.51|4553.56|4553.56|4553.56|4553.56|4542.48|4542.48|0
1615203300000|2021-03-08 11:35:00|4554.24|4554.24|4564.45|4564.45|4564.45|4564.45|4554.24|4554.24|0
1615203600000|2021-03-08 11:40:00|4565.83|4565.83|4569.96|4569.96|4569.96|4569.96|4563.8|4563.8|0
1615203900000|2021-03-08 11:45:00|4570.79|4570.79|4576.09|4576.09|4578.79|4578.79|4567.09|4567.09|0
1615204200000|2021-03-08 11:50:00|4575.96|4575.96|4576.68|4576.68|4578.22|4578.22|4574.14|4574.14|0
1615204500000|2021-03-08 11:55:00|4577.37|4577.37|4580.48|4580.48|4581.56|4581.56|4576.21|4576.21|0
1615204800000|2021-03-08 12:00:00|4580.95|4580.95|4579.22|4579.22|4583.83|4583.83|4575.8|4575.8|0
1615205100000|2021-03-08 12:05:00|4579.38|4579.38|4580.69|4580.69|4581.64|4581.64|4578.49|4578.49|0
1615205400000|2021-03-08 12:10:00|4581.38|4581.38|4580.29|4580.29|4582.59|4582.59|4580.29|4580.29|0
1615205700000|2021-03-08 12:15:00|4580.16|4580.16|4586.89|4586.89|4586.89|4586.89|4580.16|4580.16|0
1615206000000|2021-03-08 12:20:00|4587.39|4587.39|4588.81|4588.81|4589.71|4589.71|4586.71|4586.71|0
1615206300000|2021-03-08 12:25:00|4588.93|4588.93|4587.21|4587.21|4589.27|4589.27|4586.97|4586.97|0
1615206600000|2021-03-08 12:30:00|4587.13|4587.13|4583.66|4583.66|4587.36|4587.36|4582.97|4582.97|0
1615206900000|2021-03-08 12:35:00|4583.43|4583.43|4583.7|4583.7|4585.32|4585.32|4583.34|4583.34|0
1615207200000|2021-03-08 12:40:00|4583.83|4583.83|4584.54|4584.54|4585.53|4585.53|4583.72|4583.72|0
1615207500000|2021-03-08 12:45:00|4584.76|4584.76|4584.8|4584.8|4587.08|4587.08|4583.52|4583.52|0
1615207800000|2021-03-08 12:50:00|4584.91|4584.91|4586.72|4586.72|4589.12|4589.12|4584.8|4584.8|0
1615208100000|2021-03-08 12:55:00|4586.05|4586.05|4584.61|4584.61|4587.28|4587.28|4584.44|4584.44|0
1615208400000|2021-03-08 13:00:00|4584.84|4584.84|4579.29|4579.29|4585.12|4585.12|4576.61|4576.61|0
1615208700000|2021-03-08 13:05:00|4579.7|4579.7|4583.21|4583.21|4584.01|4584.01|4578.87|4578.87|0
1615209000000|2021-03-08 13:10:00|4583.48|4583.48|4583.04|4583.04|4583.88|4583.88|4578.81|4578.81|0
1615209300000|2021-03-08 13:15:00|4582.9|4582.9|4582.32|4582.32|4582.9|4582.9|4580.61|4580.61|0
1615209600000|2021-03-08 13:20:00|4582.45|4582.45|4582.95|4582.95|4583.87|4583.87|4581.09|4581.09|0
1615209900000|2021-03-08 13:25:00|4582.26|4582.26|4583.95|4583.95|4584.54|4584.54|4581.56|4581.56|0
1615210200000|2021-03-08 13:30:00|4583.71|4583.71|4583.19|4583.19|4583.71|4583.71|4580.17|4580.17|0
1615210500000|2021-03-08 13:35:00|4583.08|4583.08|4583.52|4583.52|4584.81|4584.81|4581.53|4581.53|0
1615210800000|2021-03-08 13:40:00|4583.6|4583.6|4583.71|4583.71|4584.94|4584.94|4582.84|4582.84|0
1615211100000|2021-03-08 13:45:00|4583.79|4583.79|4584.19|4584.19|4584.77|4584.77|4581.56|4581.56|0
1615211400000|2021-03-08 13:50:00|4583.93|4583.93|4582.96|4582.96|4584.32|4584.32|4581.46|4581.46|0
1615211700000|2021-03-08 13:55:00|4582.27|4582.27|4575.1|4575.1|4582.27|4582.27|4575.1|4575.1|0
1615212000000|2021-03-08 14:00:00|4575.26|4575.26|4563.94|4563.94|4575.26|4575.26|4562.6|4562.6|0
1615212300000|2021-03-08 14:05:00|4564.2|4564.2|4572.8|4572.8|4573.03|4573.03|4564.2|4564.2|0
1615212600000|2021-03-08 14:10:00|4572.72|4572.72|4580.05|4580.05|4580.05|4580.05|4572.72|4572.72|0
1615212900000|2021-03-08 14:15:00|4580.74|4580.74|4583.41|4583.41|4583.52|4583.52|4579.49|4579.49|0
1615213200000|2021-03-08 14:20:00|4583.54|4583.54|4587.62|4587.62|4590.03|4590.03|4583.54|4583.54|0
1615213500000|2021-03-08 14:25:00|4584.87|4584.87|4589.31|4589.31|4591.75|4591.75|4584.48|4584.48|0
1615213800000|2021-03-08 14:30:00|4589.83|4589.83|4592.14|4592.14|4592.14|4592.14|4583.32|4583.32|0
1615214100000|2021-03-08 14:35:00|4591.46|4591.46|4609.37|4609.37|4609.37|4609.37|4589.24|4589.24|0
1615214400000|2021-03-08 14:40:00|4609.49|4609.49|4604.08|4604.08|4609.49|4609.49|4600.98|4600.98|0
1615214700000|2021-03-08 14:45:00|4604.19|4604.19|4616.21|4616.21|4618.46|4618.46|4601.79|4601.79|0
1615215000000|2021-03-08 14:50:00|4615.98|4615.98|4625.45|4625.45|4625.45|4625.45|4615.98|4615.98|0
1615215300000|2021-03-08 14:55:00|4627.51|4627.51|4611.93|4611.93|4627.51|4627.51|4611.93|4611.93|0
1615215600000|2021-03-08 15:00:00|4613.99|4613.99|4614.55|4614.55|4618.96|4618.96|4611.93|4611.93|0
1615215900000|2021-03-08 15:05:00|4614.69|4614.69|4627.16|4627.16|4629.38|4629.38|4614.69|4614.69|0
1615216200000|2021-03-08 15:10:00|4627.85|4627.85|4640.76|4640.76|4640.89|4640.89|4627.81|4627.81|0
1615216500000|2021-03-08 15:15:00|4640.87|4640.87|4636.5|4636.5|4643.43|4643.43|4633.25|4633.25|0
1615216800000|2021-03-08 15:20:00|4636.58|4636.58|4645.96|4645.96|4645.96|4645.96|4636.58|4636.58|0
1615217100000|2021-03-08 15:25:00|4646.19|4646.19|4646.03|4646.03|4650.87|4650.87|4645.42|4645.42|0
1615217400000|2021-03-08 15:30:00|4647.4|4647.4|4642.18|4642.18|4647.86|4647.86|4635.12|4635.12|0
1615217700000|2021-03-08 15:35:00|4642.07|4642.07|4642.5|4642.5|4644.21|4644.21|4638|4638|0
1615218000000|2021-03-08 15:40:00|4643.19|4643.19|4638.76|4638.76|4643.65|4643.65|4635.5|4635.5|0
1615218300000|2021-03-08 15:45:00|4638.88|4638.88|4635.25|4635.25|4639.38|4639.38|4631.42|4631.42|0
1615218600000|2021-03-08 15:50:00|4635.52|4635.52|4632.93|4632.93|4638.49|4638.49|4629.75|4629.75|0
1615218900000|2021-03-08 15:55:00|4629.5|4629.5|4628.61|4628.61|4634.85|4634.85|4627.92|4627.92|0
1615219200000|2021-03-08 16:00:00|4628.84|4628.84|4632.44|4632.44|4633.75|4633.75|4628.3|4628.3|0
1615219500000|2021-03-08 16:05:00|4632.17|4632.17|4637.59|4637.59|4637.59|4637.59|4631.52|4631.52|0
1615219800000|2021-03-08 16:10:00|4638.05|4638.05|4638.95|4638.95|4639.95|4639.95|4635.52|4635.52|0
1615220100000|2021-03-08 16:15:00|4639.22|4639.22|4637.52|4637.52|4640.66|4640.66|4635.81|4635.81|0
1615220400000|2021-03-08 16:20:00|4637.66|4637.66|4646.3|4646.3|4648.17|4648.17|4637.66|4637.66|0
1615220700000|2021-03-08 16:25:00|4646.38|4646.38|4650.97|4650.97|4651.67|4651.67|4646.14|4646.14|0
1615277700000|2021-03-09 08:15:00|4682.29|4682.29|4682.49|4682.49|4683.34|4683.34|4674.06|4674.06|0
1615278000000|2021-03-09 08:20:00|4682.32|4682.32|4680.26|4680.26|4683.33|4683.33|4678.35|4678.35|0
1615278300000|2021-03-09 08:25:00|4679.58|4679.58|4680.3|4680.3|4680.3|4680.3|4675.49|4675.49|0
1615278600000|2021-03-09 08:30:00|4679.61|4679.61|4684.41|4684.41|4686.47|4686.47|4679.61|4679.61|0
1615278900000|2021-03-09 08:35:00|4684.3|4684.3|4683.61|4683.61|4684.53|4684.53|4677.83|4677.83|0
1615279200000|2021-03-09 08:40:00|4683.21|4683.21|4687.36|4687.36|4687.36|4687.36|4679.14|4679.14|0
1615279500000|2021-03-09 08:45:00|4687.28|4687.28|4686.85|4686.85|4687.97|4687.97|4684.69|4684.69|0
1615279800000|2021-03-09 08:50:00|4688.22|4688.22|4683.29|4683.29|4688.22|4688.22|4683.29|4683.29|0
1615280100000|2021-03-09 08:55:00|4682.82|4682.82|4686.9|4686.9|4688.08|4688.08|4680.51|4680.51|0
1615280400000|2021-03-09 09:00:00|4686.21|4686.21|4683.71|4683.71|4686.21|4686.21|4683.71|4683.71|0
1615280700000|2021-03-09 09:05:00|4685.08|4685.08|4683.99|4683.99|4685.72|4685.72|4682.34|4682.34|0
1615281000000|2021-03-09 09:10:00|4683.47|4683.47|4686.2|4686.2|4686.2|4686.2|4681.73|4681.73|0
1615281300000|2021-03-09 09:15:00|4686.31|4686.31|4687.09|4687.09|4692.61|4692.61|4683.92|4683.92|0
1615281600000|2021-03-09 09:20:00|4687.26|4687.26|4685.36|4685.36|4689.96|4689.96|4683.06|4683.06|0
1615281900000|2021-03-09 09:25:00|4685.13|4685.13|4689.61|4689.61|4692.04|4692.04|4685.13|4685.13|0
1615282200000|2021-03-09 09:30:00|4689.5|4689.5|4690.97|4690.97|4691.87|4691.87|4688.76|4688.76|0
1615282500000|2021-03-09 09:35:00|4691.05|4691.05|4692.74|4692.74|4694.22|4694.22|4690.45|4690.45|0
1615282800000|2021-03-09 09:40:00|4692.66|4692.66|4697.26|4697.26|4700.18|4700.18|4692.49|4692.49|0
1615283100000|2021-03-09 09:45:00|4697.09|4697.09|4694.98|4694.98|4697.09|4697.09|4694.55|4694.55|0
1615283400000|2021-03-09 09:50:00|4695.23|4695.23|4691.5|4691.5|4696.33|4696.33|4690.81|4690.81|0
1615283700000|2021-03-09 09:55:00|4691.61|4691.61|4695.58|4695.58|4696.27|4696.27|4691.61|4691.61|0
1615284000000|2021-03-09 10:00:00|4695.45|4695.45|4696|4696|4696.94|4696.94|4694.53|4694.53|0
1615284300000|2021-03-09 10:05:00|4695.73|4695.73|4706.11|4706.11|4706.11|4706.11|4695.73|4695.73|0
1615284600000|2021-03-09 10:10:00|4706.81|4706.81|4710.53|4710.53|4714.75|4714.75|4704.34|4704.34|0
1615284900000|2021-03-09 10:15:00|4709.84|4709.84|4706.22|4706.22|4710.33|4710.33|4705.49|4705.49|0
1615285200000|2021-03-09 10:20:00|4706.9|4706.9|4707.85|4707.85|4709.64|4709.64|4706.9|4706.9|0
1615285500000|2021-03-09 10:25:00|4707.72|4707.72|4709.51|4709.51|4709.94|4709.94|4705.96|4705.96|0
1615285800000|2021-03-09 10:30:00|4709.59|4709.59|4711.89|4711.89|4712.78|4712.78|4708.85|4708.85|0
1615286100000|2021-03-09 10:35:00|4712.16|4712.16|4718.21|4718.21|4721.2|4721.2|4712.16|4712.16|0
1615286400000|2021-03-09 10:40:00|4717.98|4717.98|4721.33|4721.33|4722.9|4722.9|4717.98|4717.98|0
1615286700000|2021-03-09 10:45:00|4722.02|4722.02|4718.02|4718.02|4722.02|4722.02|4717.22|4717.22|0
1615287000000|2021-03-09 10:50:00|4718.26|4718.26|4722.34|4722.34|4723.65|4723.65|4716.94|4716.94|0
1615287300000|2021-03-09 10:55:00|4722.45|4722.45|4731.46|4731.46|4732.54|4732.54|4721.79|4721.79|0
1615287600000|2021-03-09 11:00:00|4732.15|4732.15|4730.6|4730.6|4733.3|4733.3|4728.35|4728.35|0
1615287900000|2021-03-09 11:05:00|4730.68|4730.68|4737.44|4737.44|4737.7|4737.7|4729.66|4729.66|0
1615288200000|2021-03-09 11:10:00|4737.32|4737.32|4738.54|4738.54|4742.16|4742.16|4737.32|4737.32|0
1615288500000|2021-03-09 11:15:00|4737.17|4737.17|4740.31|4740.31|4741.46|4741.46|4734.21|4734.21|0
1615288800000|2021-03-09 11:20:00|4739.62|4739.62|4743.65|4743.65|4744.64|4744.64|4738.79|4738.79|0
1615289100000|2021-03-09 11:25:00|4745.71|4745.71|4753.94|4753.94|4753.94|4753.94|4744.35|4744.35|0
1615289400000|2021-03-09 11:30:00|4754.34|4754.34|4749.16|4749.16|4757.37|4757.37|4748.46|4748.46|0
1615289700000|2021-03-09 11:35:00|4749.04|4749.04|4744.39|4744.39|4749.85|4749.85|4743.23|4743.23|0
1615290000000|2021-03-09 11:40:00|4745.07|4745.07|4745.97|4745.97|4748.29|4748.29|4745.07|4745.07|0
1615290300000|2021-03-09 11:45:00|4747.34|4747.34|4743.24|4743.24|4750.2|4750.2|4743.24|4743.24|0
1615290600000|2021-03-09 11:50:00|4743.32|4743.32|4742.89|4742.89|4744.7|4744.7|4741.99|4741.99|0
1615290900000|2021-03-09 11:55:00|4743.13|4743.13|4742.93|4742.93|4747.08|4747.08|4742.7|4742.7|0
1615291200000|2021-03-09 12:00:00|4743.05|4743.05|4744|4744|4744.44|4744.44|4743.05|4743.05|0
1615291500000|2021-03-09 12:05:00|4744.14|4744.14|4747.86|4747.86|4748.22|4748.22|4744.14|4744.14|0
1615291800000|2021-03-09 12:10:00|4747.18|4747.18|4747.09|4747.09|4749.75|4749.75|4747.01|4747.01|0
1615292100000|2021-03-09 12:15:00|4747.36|4747.36|4744.09|4744.09|4747.62|4747.62|4743.18|4743.18|0
1615292400000|2021-03-09 12:20:00|4743.93|4743.93|4743.05|4743.05|4743.94|4743.94|4740.63|4740.63|0
1615292700000|2021-03-09 12:25:00|4743.17|4743.17|4742.72|4742.72|4744.84|4744.84|4742.16|4742.16|0
1615293000000|2021-03-09 12:30:00|4742.95|4742.95|4741.17|4741.17|4747.13|4747.13|4741.17|4741.17|0
1615293300000|2021-03-09 12:35:00|4740.48|4740.48|4741.8|4741.8|4742.65|4742.65|4738.99|4738.99|0
1615293600000|2021-03-09 12:40:00|4741.66|4741.66|4737.17|4737.17|4741.66|4741.66|4735.42|4735.42|0
1615293900000|2021-03-09 12:45:00|4736.9|4736.9|4736.08|4736.08|4739.92|4739.92|4736.08|4736.08|0
1615294200000|2021-03-09 12:50:00|4735.99|4735.99|4736.46|4736.46|4737.48|4737.48|4735.42|4735.42|0
1615294500000|2021-03-09 12:55:00|4735.78|4735.78|4736.13|4736.13|4738.12|4738.12|4734.72|4734.72|0
1615294800000|2021-03-09 13:00:00|4734.75|4734.75|4731.19|4731.19|4734.75|4734.75|4730.04|4730.04|0
1615295100000|2021-03-09 13:05:00|4731.11|4731.11|4728.47|4728.47|4731.11|4731.11|4725.43|4725.43|0
1615295400000|2021-03-09 13:10:00|4728.87|4728.87|4728.77|4728.77|4730.95|4730.95|4728.53|4728.53|0
1615295700000|2021-03-09 13:15:00|4728.65|4728.65|4728.65|4728.65|4728.99|4728.99|4725.81|4725.81|0
1615296000000|2021-03-09 13:20:00|4728.88|4728.88|4726.72|4726.72|4730.85|4730.85|4726.72|4726.72|0
1615296300000|2021-03-09 13:25:00|4727.41|4727.41|4726.24|4726.24|4728.34|4728.34|4725.3|4725.3|0
1615296600000|2021-03-09 13:30:00|4726.16|4726.16|4726.88|4726.88|4731.19|4731.19|4726.16|4726.16|0
1615296900000|2021-03-09 13:35:00|4728.95|4728.95|4728.86|4728.86|4731.3|4731.3|4728.26|4728.26|0
1615297200000|2021-03-09 13:40:00|4728.99|4728.99|4730.82|4730.82|4732.83|4732.83|4728.99|4728.99|0
1615297500000|2021-03-09 13:45:00|4730.94|4730.94|4726.41|4726.41|4730.94|4730.94|4725.61|4725.61|0
1615297800000|2021-03-09 13:50:00|4726.54|4726.54|4728.52|4728.52|4728.52|4728.52|4726.54|4726.54|0
1615298100000|2021-03-09 13:55:00|4727.83|4727.83|4731.66|4731.66|4733.3|4733.3|4724.28|4724.28|0
1615298400000|2021-03-09 14:00:00|4731.89|4731.89|4735.39|4735.39|4737.63|4737.63|4731.8|4731.8|0
1615298700000|2021-03-09 14:05:00|4735.26|4735.26|4731.53|4731.53|4735.26|4735.26|4731.53|4731.53|0
1615299000000|2021-03-09 14:10:00|4732.19|4732.19|4735.47|4735.47|4735.47|4735.47|4731.98|4731.98|0
1615299300000|2021-03-09 14:15:00|4734.78|4734.78|4732.49|4732.49|4735.04|4735.04|4732.32|4732.32|0
1615299600000|2021-03-09 14:20:00|4732.65|4732.65|4734.18|4734.18|4734.18|4734.18|4731.37|4731.37|0
1615299900000|2021-03-09 14:25:00|4733.49|4733.49|4736.33|4736.33|4738.75|4738.75|4733.49|4733.49|0
1615300200000|2021-03-09 14:30:00|4735.65|4735.65|4742.41|4742.41|4743.77|4743.77|4733.49|4733.49|0
1615300500000|2021-03-09 14:35:00|4742.62|4742.62|4740.1|4740.1|4745.71|4745.71|4740.01|4740.01|0
1615300800000|2021-03-09 14:40:00|4740.78|4740.78|4741.77|4741.77|4741.89|4741.89|4738.68|4738.68|0
1615301100000|2021-03-09 14:45:00|4741.69|4741.69|4742.51|4742.51|4745.38|4745.38|4740.99|4740.99|0
1615301400000|2021-03-09 14:50:00|4742.28|4742.28|4741.65|4741.65|4743.19|4743.19|4735.28|4735.28|0
1615301700000|2021-03-09 14:55:00|4739.35|4739.35|4731.08|4731.08|4742.07|4742.07|4731.08|4731.08|0
1615302000000|2021-03-09 15:00:00|4730.85|4730.85|4718.49|4718.49|4731.58|4731.58|4718.07|4718.07|0
1615302300000|2021-03-09 15:05:00|4718.6|4718.6|4704.21|4704.21|4720.54|4720.54|4704.21|4704.21|0
1615302600000|2021-03-09 15:10:00|4703.81|4703.81|4706.66|4706.66|4708.67|4708.67|4703.35|4703.35|0
1615302900000|2021-03-09 15:15:00|4707.13|4707.13|4701.73|4701.73|4712.44|4712.44|4698.43|4698.43|0
1615303200000|2021-03-09 15:20:00|4702|4702|4708.62|4708.62|4708.75|4708.75|4702|4702|0
1615303500000|2021-03-09 15:25:00|4708.86|4708.86|4712.07|4712.07|4712.07|4712.07|4708.06|4708.06|0
1615303800000|2021-03-09 15:30:00|4712.24|4712.24|4710.96|4710.96|4714.82|4714.82|4710.27|4710.27|0
1615304100000|2021-03-09 15:35:00|4710.88|4710.88|4704|4704|4710.88|4710.88|4704|4704|0
1615304400000|2021-03-09 15:40:00|4703.89|4703.89|4699.04|4699.04|4703.89|4703.89|4696.84|4696.84|0
1615304700000|2021-03-09 15:45:00|4698.35|4698.35|4697.64|4697.64|4701.35|4701.35|4696.87|4696.87|0
1615305000000|2021-03-09 15:50:00|4698.32|4698.32|4692.94|4692.94|4700.88|4700.88|4692.05|4692.05|0
1615305300000|2021-03-09 15:55:00|4692.25|4692.25|4691.21|4691.21|4697.14|4697.14|4690.52|4690.52|0
1615305600000|2021-03-09 16:00:00|4691.61|4691.61|4679.33|4679.33|4692.35|4692.35|4679.33|4679.33|0
1615305900000|2021-03-09 16:05:00|4680.02|4680.02|4678.71|4678.71|4682.61|4682.61|4678.21|4678.21|0
1615306200000|2021-03-09 16:10:00|4678.58|4678.58|4678.57|4678.57|4681.92|4681.92|4677.55|4677.55|0
1615306500000|2021-03-09 16:15:00|4678.66|4678.66|4683.01|4683.01|4685.97|4685.97|4677.31|4677.31|0
1615306800000|2021-03-09 16:20:00|4683.09|4683.09|4682.31|4682.31|4686.64|4686.64|4681.33|4681.33|0
1615307100000|2021-03-09 16:25:00|4682.58|4682.58|4682.33|4682.33|4685.27|4685.27|4676.38|4676.38|0
1615364100000|2021-03-10 08:15:00|4680.59|4680.59|4679.77|4679.77|4680.59|4680.59|4675.62|4675.62|0
1615364400000|2021-03-10 08:20:00|4679.85|4679.85|4684.77|4684.77|4686.16|4686.16|4679.46|4679.46|0
1615364700000|2021-03-10 08:25:00|4684.37|4684.37|4678.49|4678.49|4684.37|4684.37|4677.21|4677.21|0
1615365000000|2021-03-10 08:30:00|4678.6|4678.6|4677.52|4677.52|4679.97|4679.97|4677.06|4677.06|0
1615365300000|2021-03-10 08:35:00|4680.27|4680.27|4677.42|4677.42|4680.43|4680.43|4676.82|4676.82|0
1615365600000|2021-03-10 08:40:00|4677.51|4677.51|4675.38|4675.38|4683.09|4683.09|4675.38|4675.38|0
1615365900000|2021-03-10 08:45:00|4675.65|4675.65|4668.36|4668.36|4675.88|4675.88|4668.09|4668.09|0
1615366200000|2021-03-10 08:50:00|4667.67|4667.67|4668.47|4668.47|4668.47|4668.47|4665.49|4665.49|0
1615366500000|2021-03-10 08:55:00|4667.79|4667.79|4675.25|4675.25|4675.25|4675.25|4667.32|4667.32|0
1615366800000|2021-03-10 09:00:00|4674.78|4674.78|4669.51|4669.51|4675.17|4675.17|4669.51|4669.51|0
1615367100000|2021-03-10 09:05:00|4669.64|4669.64|4674.89|4674.89|4678.08|4678.08|4669.51|4669.51|0
1615367400000|2021-03-10 09:10:00|4674.66|4674.66|4669.19|4669.19|4674.66|4674.66|4667.8|4667.8|0
1615367700000|2021-03-10 09:15:00|4668.95|4668.95|4666.92|4666.92|4669.78|4669.78|4666.92|4666.92|0
1615368000000|2021-03-10 09:20:00|4666.79|4666.79|4669.71|4669.71|4670.27|4670.27|4665.84|4665.84|0
1615368300000|2021-03-10 09:25:00|4669.57|4669.57|4666.94|4666.94|4669.57|4669.57|4665.03|4665.03|0
1615368600000|2021-03-10 09:30:00|4666.8|4666.8|4666.94|4666.94|4668.36|4668.36|4664.14|4664.14|0
1615368900000|2021-03-10 09:35:00|4666.82|4666.82|4664.91|4664.91|4666.82|4666.82|4662.88|4662.88|0
1615369200000|2021-03-10 09:40:00|4663.96|4663.96|4663.62|4663.62|4665.7|4665.7|4662.24|4662.24|0
1615369500000|2021-03-10 09:45:00|4664.3|4664.3|4657.11|4657.11|4664.47|4664.47|4656.81|4656.81|0
1615369800000|2021-03-10 09:50:00|4657.22|4657.22|4657.65|4657.65|4658.42|4658.42|4656.24|4656.24|0
1615370100000|2021-03-10 09:55:00|4657.51|4657.51|4655.39|4655.39|4657.51|4657.51|4653.71|4653.71|0
1615370400000|2021-03-10 10:00:00|4655.66|4655.66|4656.48|4656.48|4656.48|4656.48|4654.86|4654.86|0
1615370700000|2021-03-10 10:05:00|4657.17|4657.17|4658.74|4658.74|4659.68|4659.68|4656.35|4656.35|0
1615371000000|2021-03-10 10:10:00|4658.91|4658.91|4656.43|4656.43|4660.14|4660.14|4656.43|4656.43|0
1615371300000|2021-03-10 10:15:00|4655.75|4655.75|4655.01|4655.01|4656.85|4656.85|4654.32|4654.32|0
1615371600000|2021-03-10 10:20:00|4655.12|4655.12|4653.81|4653.81|4656.34|4656.34|4653.81|4653.81|0
1615371900000|2021-03-10 10:25:00|4654.5|4654.5|4649.51|4649.51|4654.5|4654.5|4649.51|4649.51|0
1615372200000|2021-03-10 10:30:00|4649.64|4649.64|4652.58|4652.58|4652.58|4652.58|4649.64|4649.64|0
1615372500000|2021-03-10 10:35:00|4653.27|4653.27|4653.33|4653.33|4654.15|4654.15|4652.9|4652.9|0
1615372800000|2021-03-10 10:40:00|4653.41|4653.41|4649.65|4649.65|4653.41|4653.41|4649.65|4649.65|0
1615373100000|2021-03-10 10:45:00|4648.96|4648.96|4644.6|4644.6|4648.96|4648.96|4644.37|4644.37|0
1615373400000|2021-03-10 10:50:00|4644.73|4644.73|4648.57|4648.57|4649.25|4649.25|4643.22|4643.22|0
1615373700000|2021-03-10 10:55:00|4648.7|4648.7|4647.01|4647.01|4649.35|4649.35|4645.95|4645.95|0
1615374000000|2021-03-10 11:00:00|4646.92|4646.92|4653.74|4653.74|4653.74|4653.74|4646.92|4646.92|0
1615374300000|2021-03-10 11:05:00|4653.6|4653.6|4657.26|4657.26|4657.95|4657.95|4653.3|4653.3|0
1615374600000|2021-03-10 11:10:00|4656.58|4656.58|4654.39|4654.39|4657.01|4657.01|4654.39|4654.39|0
1615374900000|2021-03-10 11:15:00|4653.7|4653.7|4649.28|4649.28|4653.7|4653.7|4649.28|4649.28|0
1615375200000|2021-03-10 11:20:00|4648.59|4648.59|4643.5|4643.5|4648.59|4648.59|4643.5|4643.5|0
1615375500000|2021-03-10 11:25:00|4643.39|4643.39|4643.95|4643.95|4645.24|4645.24|4642.42|4642.42|0
1615375800000|2021-03-10 11:30:00|4644.22|4644.22|4643.04|4643.04|4646.98|4646.98|4643.04|4643.04|0
1615376100000|2021-03-10 11:35:00|4643.16|4643.16|4647.68|4647.68|4647.68|4647.68|4643.16|4643.16|0
1615376400000|2021-03-10 11:40:00|4648.02|4648.02|4647.09|4647.09|4648.45|4648.45|4645.37|4645.37|0
1615376700000|2021-03-10 11:45:00|4647.22|4647.22|4640.69|4640.69|4648.37|4648.37|4640.69|4640.69|0
1615377000000|2021-03-10 11:50:00|4640.82|4640.82|4644.62|4644.62|4644.62|4644.62|4640.82|4640.82|0
1615377300000|2021-03-10 11:55:00|4644.73|4644.73|4647.43|4647.43|4647.43|4647.43|4642.03|4642.03|0
1615377600000|2021-03-10 12:00:00|4648.12|4648.12|4654.95|4654.95|4655.28|4655.28|4648.12|4648.12|0
1615377900000|2021-03-10 12:05:00|4654.82|4654.82|4655.74|4655.74|4656.46|4656.46|4654.82|4654.82|0
1615378200000|2021-03-10 12:10:00|4656.8|4656.8|4668.31|4668.31|4668.31|4668.31|4656.8|4656.8|0
1615378500000|2021-03-10 12:15:00|4666.93|4666.93|4665.32|4665.32|4670.97|4670.97|4665.18|4665.18|0
1615378800000|2021-03-10 12:20:00|4665.41|4665.41|4664.26|4664.26|4665.82|4665.82|4662.14|4662.14|0
1615379100000|2021-03-10 12:25:00|4664.39|4664.39|4661.55|4661.55|4664.39|4664.39|4661.43|4661.43|0
1615379400000|2021-03-10 12:30:00|4661.41|4661.41|4659.43|4659.43|4661.41|4661.41|4659.43|4659.43|0
1615379700000|2021-03-10 12:35:00|4659.56|4659.56|4661.92|4661.92|4663.48|4663.48|4658.61|4658.61|0
1615380000000|2021-03-10 12:40:00|4662.6|4662.6|4671.12|4671.12|4671.12|4671.12|4661.54|4661.54|0
1615380300000|2021-03-10 12:45:00|4671.35|4671.35|4677.98|4677.98|4677.98|4677.98|4671.3|4671.3|0
1615380600000|2021-03-10 12:50:00|4677.75|4677.75|4677.2|4677.2|4679.4|4679.4|4676.7|4676.7|0
1615380900000|2021-03-10 12:55:00|4677.08|4677.08|4676.72|4676.72|4677.08|4677.08|4675.62|4675.62|0
1615381200000|2021-03-10 13:00:00|4676.03|4676.03|4673.05|4673.05|4676.17|4676.17|4673.05|4673.05|0
1615381500000|2021-03-10 13:05:00|4673.19|4673.19|4673.24|4673.24|4674.03|4674.03|4671.92|4671.92|0
1615381800000|2021-03-10 13:10:00|4673.16|4673.16|4676.29|4676.29|4677.06|4677.06|4669.34|4669.34|0
1615382100000|2021-03-10 13:15:00|4675.6|4675.6|4673.33|4673.33|4675.6|4675.6|4671.58|4671.58|0
1615382400000|2021-03-10 13:20:00|4673.24|4673.24|4672.89|4672.89|4673.24|4673.24|4671.51|4671.51|0
1615382700000|2021-03-10 13:25:00|4673.12|4673.12|4671.06|4671.06|4675.45|4675.45|4670.35|4670.35|0
1615383000000|2021-03-10 13:30:00|4671.05|4671.05|4682.34|4682.34|4682.34|4682.34|4671.05|4671.05|0
1615383300000|2021-03-10 13:35:00|4682.71|4682.71|4677.46|4677.46|4682.71|4682.71|4673.62|4673.62|0
1615383600000|2021-03-10 13:40:00|4677.73|4677.73|4676.18|4676.18|4678.16|4678.16|4674.93|4674.93|0
1615383900000|2021-03-10 13:45:00|4676.41|4676.41|4676.56|4676.56|4679.61|4679.61|4676.41|4676.41|0
1615384200000|2021-03-10 13:50:00|4677.25|4677.25|4677.66|4677.66|4677.66|4677.66|4672.9|4672.9|0
1615384500000|2021-03-10 13:55:00|4678.34|4678.34|4676.72|4676.72|4678.44|4678.44|4676.61|4676.61|0
1615384800000|2021-03-10 14:00:00|4677.41|4677.41|4682.61|4682.61|4683.97|4683.97|4677.11|4677.11|0
1615385100000|2021-03-10 14:05:00|4682.74|4682.74|4681.92|4681.92|4683.51|4683.51|4680.02|4680.02|0
1615385400000|2021-03-10 14:10:00|4682.61|4682.61|4685.02|4685.02|4685.26|4685.26|4682.61|4682.61|0
1615385700000|2021-03-10 14:15:00|4684.79|4684.79|4680.62|4680.62|4684.79|4684.79|4680.33|4680.33|0
1615386000000|2021-03-10 14:20:00|4680.7|4680.7|4687.01|4687.01|4687.01|4687.01|4679.88|4679.88|0
1615386300000|2021-03-10 14:25:00|4686.32|4686.32|4686.66|4686.66|4686.66|4686.66|4678.08|4678.08|0
1615386600000|2021-03-10 14:30:00|4686.74|4686.74|4676.89|4676.89|4695.3|4695.3|4676.89|4676.89|0
1615386900000|2021-03-10 14:35:00|4676.49|4676.49|4671.77|4671.77|4678.13|4678.13|4666.32|4666.32|0
1615387200000|2021-03-10 14:40:00|4671.91|4671.91|4661.34|4661.34|4672.02|4672.02|4661.25|4661.25|0
1615387500000|2021-03-10 14:45:00|4661.47|4661.47|4662.71|4662.71|4665.47|4665.47|4659.09|4659.09|0
1615387800000|2021-03-10 14:50:00|4664.08|4664.08|4677.58|4677.58|4677.58|4677.58|4663.48|4663.48|0
1615388100000|2021-03-10 14:55:00|4677.81|4677.81|4678.91|4678.91|4684.78|4684.78|4676.98|4676.98|0
1615388400000|2021-03-10 15:00:00|4679.85|4679.85|4681.44|4681.44|4686.61|4686.61|4677.72|4677.72|0
1615388700000|2021-03-10 15:05:00|4681.56|4681.56|4680.94|4680.94|4681.56|4681.56|4676.62|4676.62|0
1615389000000|2021-03-10 15:10:00|4680.48|4680.48|4673.64|4673.64|4683.98|4683.98|4673.64|4673.64|0
1615389300000|2021-03-10 15:15:00|4674.33|4674.33|4677.95|4677.95|4679.66|4679.66|4674.2|4674.2|0
1615389600000|2021-03-10 15:20:00|4677.78|4677.78|4689.66|4689.66|4689.66|4689.66|4677.78|4677.78|0
1615389900000|2021-03-10 15:25:00|4689.8|4689.8|4694.37|4694.37|4695.82|4695.82|4685.75|4685.75|0
1615390200000|2021-03-10 15:30:00|4694.63|4694.63|4688.33|4688.33|4694.63|4694.63|4686.57|4686.57|0
1615390500000|2021-03-10 15:35:00|4688.45|4688.45|4693.29|4693.29|4693.29|4693.29|4688.33|4688.33|0
1615390800000|2021-03-10 15:40:00|4692.61|4692.61|4695.33|4695.33|4696.49|4696.49|4691.25|4691.25|0
1615391100000|2021-03-10 15:45:00|4696.01|4696.01|4702.14|4702.14|4703.63|4703.63|4695.73|4695.73|0
1615391400000|2021-03-10 15:50:00|4702.3|4702.3|4705.31|4705.31|4709.18|4709.18|4702.3|4702.3|0
1615391700000|2021-03-10 15:55:00|4705.23|4705.23|4703.19|4703.19|4705.23|4705.23|4700.15|4700.15|0
1615392000000|2021-03-10 16:00:00|4703.03|4703.03|4696.37|4696.37|4703.03|4703.03|4696.37|4696.37|0
1615392300000|2021-03-10 16:05:00|4696.17|4696.17|4696.73|4696.73|4697.43|4697.43|4695.11|4695.11|0
1615392600000|2021-03-10 16:10:00|4696.59|4696.59|4697.62|4697.62|4698.99|4698.99|4695.97|4695.97|0
1615392900000|2021-03-10 16:15:00|4697.75|4697.75|4698.56|4698.56|4698.56|4698.56|4695.82|4695.82|0
1615393200000|2021-03-10 16:20:00|4698.42|4698.42|4700.88|4700.88|4705.4|4705.4|4698.42|4698.42|0
1615393500000|2021-03-10 16:25:00|4701.15|4701.15|4704.03|4704.03|4704.59|4704.59|4700.18|4700.18|0
1615450500000|2021-03-11 08:15:00|4678.75|4678.75|4690.53|4690.53|4691.82|4691.82|4677.88|4677.88|0
1615450800000|2021-03-11 08:20:00|4689.84|4689.84|4697.33|4697.33|4701.04|4701.04|4686.78|4686.78|0
1615451100000|2021-03-11 08:25:00|4697.17|4697.17|4697.46|4697.46|4701.05|4701.05|4693.93|4693.93|0
1615451400000|2021-03-11 08:30:00|4698.15|4698.15|4690.21|4690.21|4698.15|4698.15|4687.65|4687.65|0
1615451700000|2021-03-11 08:35:00|4690.09|4690.09|4688.95|4688.95|4695.4|4695.4|4686.4|4686.4|0
1615452000000|2021-03-11 08:40:00|4689.04|4689.04|4692.12|4692.12|4692.51|4692.51|4684.97|4684.97|0
1615452300000|2021-03-11 08:45:00|4692.81|4692.81|4700.92|4700.92|4708.77|4708.77|4692.81|4692.81|0
1615452600000|2021-03-11 08:50:00|4700.79|4700.79|4698.49|4698.49|4701.86|4701.86|4695.6|4695.6|0
1615452900000|2021-03-11 08:55:00|4698.57|4698.57|4690.7|4690.7|4699.74|4699.74|4690.7|4690.7|0
1615453200000|2021-03-11 09:00:00|4690.46|4690.46|4689.67|4689.67|4691.03|4691.03|4687.69|4687.69|0
1615453500000|2021-03-11 09:05:00|4689.8|4689.8|4697.14|4697.14|4698.04|4698.04|4689.8|4689.8|0
1615453800000|2021-03-11 09:10:00|4696.47|4696.47|4693.9|4693.9|4696.47|4696.47|4693.28|4693.28|0
1615454100000|2021-03-11 09:15:00|4693.77|4693.77|4696.05|4696.05|4701|4701|4693.08|4693.08|0
1615454400000|2021-03-11 09:20:00|4696.51|4696.51|4697.87|4697.87|4698.23|4698.23|4694.08|4694.08|0
1615454700000|2021-03-11 09:25:00|4697.73|4697.73|4698.13|4698.13|4699.14|4699.14|4696.52|4696.52|0
1615455000000|2021-03-11 09:30:00|4699.51|4699.51|4694.74|4694.74|4699.51|4699.51|4692.97|4692.97|0
1615455300000|2021-03-11 09:35:00|4694.05|4694.05|4697.51|4697.51|4697.51|4697.51|4691.63|4691.63|0
1615455600000|2021-03-11 09:40:00|4698.63|4698.63|4684.17|4684.17|4698.77|4698.77|4683.56|4683.56|0
1615455900000|2021-03-11 09:45:00|4684.85|4684.85|4675.22|4675.22|4684.85|4684.85|4674.97|4674.97|0
1615456200000|2021-03-11 09:50:00|4674.53|4674.53|4678.22|4678.22|4678.48|4678.48|4670.31|4670.31|0
1615456500000|2021-03-11 09:55:00|4678.13|4678.13|4674.17|4674.17|4678.13|4678.13|4673.17|4673.17|0
1615456800000|2021-03-11 10:00:00|4674.05|4674.05|4677.14|4677.14|4677.14|4677.14|4672.79|4672.79|0
1615457100000|2021-03-11 10:05:00|4677.41|4677.41|4676.5|4676.5|4677.41|4677.41|4674.23|4674.23|0
1615457400000|2021-03-11 10:10:00|4675.81|4675.81|4676.38|4676.38|4676.38|4676.38|4672.96|4672.96|0
1615457700000|2021-03-11 10:15:00|4675.69|4675.69|4678.29|4678.29|4679.1|4679.1|4674.57|4674.57|0
1615458000000|2021-03-11 10:20:00|4678.97|4678.97|4674.93|4674.93|4679.49|4679.49|4672.63|4672.63|0
1615458300000|2021-03-11 10:25:00|4674.8|4674.8|4668|4668|4674.8|4674.8|4667.77|4667.77|0
1615458600000|2021-03-11 10:30:00|4668.16|4668.16|4664.96|4664.96|4668.16|4668.16|4661.29|4661.29|0
1615458900000|2021-03-11 10:35:00|4664.87|4664.87|4667.96|4667.96|4670.87|4670.87|4664.87|4664.87|0
1615459200000|2021-03-11 10:40:00|4667.27|4667.27|4661.93|4661.93|4667.27|4667.27|4661.93|4661.93|0
1615459500000|2021-03-11 10:45:00|4661.47|4661.47|4665.81|4665.81|4665.81|4665.81|4660.78|4660.78|0
1615459800000|2021-03-11 10:50:00|4665.13|4665.13|4671.73|4671.73|4674.33|4674.33|4663.75|4663.75|0
1615460100000|2021-03-11 10:55:00|4671.56|4671.56|4670.93|4670.93|4671.56|4671.56|4669.14|4669.14|0
1615460400000|2021-03-11 11:00:00|4670.7|4670.7|4673.94|4673.94|4674.21|4674.21|4670.56|4670.56|0
1615460700000|2021-03-11 11:05:00|4674.63|4674.63|4679.16|4679.16|4679.16|4679.16|4674.47|4674.47|0
1615461000000|2021-03-11 11:10:00|4679.39|4679.39|4680.18|4680.18|4681.23|4681.23|4677.83|4677.83|0
1615461300000|2021-03-11 11:15:00|4679.49|4679.49|4685.95|4685.95|4685.95|4685.95|4679.41|4679.41|0
1615461600000|2021-03-11 11:20:00|4685.84|4685.84|4683.34|4683.34|4686.26|4686.26|4683.17|4683.17|0
1615461900000|2021-03-11 11:25:00|4683.11|4683.11|4682.5|4682.5|4684.91|4684.91|4679.36|4679.36|0
1615462200000|2021-03-11 11:30:00|4682.27|4682.27|4677.4|4677.4|4682.27|4682.27|4677.27|4677.27|0
1615462500000|2021-03-11 11:35:00|4677.48|4677.48|4673.06|4673.06|4677.48|4677.48|4671.12|4671.12|0
1615462800000|2021-03-11 11:40:00|4672.83|4672.83|4677.3|4677.3|4677.3|4677.3|4672.83|4672.83|0
1615463100000|2021-03-11 11:45:00|4677.98|4677.98|4682.59|4682.59|4683.28|4683.28|4677.9|4677.9|0
1615463400000|2021-03-11 11:50:00|4682.36|4682.36|4677.79|4677.79|4683.72|4683.72|4677.79|4677.79|0
1615463700000|2021-03-11 11:55:00|4677.91|4677.91|4676.36|4676.36|4679.23|4679.23|4674.99|4674.99|0
1615464000000|2021-03-11 12:00:00|4676.63|4676.63|4673.64|4673.64|4676.63|4676.63|4670.88|4670.88|0
1615464300000|2021-03-11 12:05:00|4673.72|4673.72|4672.89|4672.89|4673.92|4673.92|4672.04|4672.04|0
1615464600000|2021-03-11 12:10:00|4673.23|4673.23|4675.59|4675.59|4675.77|4675.77|4673.23|4673.23|0
1615464900000|2021-03-11 12:15:00|4675.67|4675.67|4677.62|4677.62|4677.65|4677.65|4675.51|4675.51|0
1615465200000|2021-03-11 12:20:00|4677.85|4677.85|4683.32|4683.32|4683.4|4683.4|4677.85|4677.85|0
1615465500000|2021-03-11 12:25:00|4683.23|4683.23|4687.6|4687.6|4687.6|4687.6|4683.15|4683.15|0
1615465800000|2021-03-11 12:30:00|4687.73|4687.73|4693.23|4693.23|4693.35|4693.35|4687.73|4687.73|0
1615466100000|2021-03-11 12:35:00|4693.92|4693.92|4702.01|4702.01|4702.01|4702.01|4693.84|4693.84|0
1615466400000|2021-03-11 12:40:00|4701.9|4701.9|4706.15|4706.15|4706.15|4706.15|4699.87|4699.87|0
1615466700000|2021-03-11 12:45:00|4706.28|4706.28|4720.65|4720.65|4721.14|4721.14|4706.28|4706.28|0
1615467000000|2021-03-11 12:50:00|4721.34|4721.34|4717.19|4717.19|4724.86|4724.86|4717.19|4717.19|0
1615467300000|2021-03-11 12:55:00|4718.57|4718.57|4724.35|4724.35|4727.38|4727.38|4718.57|4718.57|0
1615467600000|2021-03-11 13:00:00|4724.47|4724.47|4727.06|4727.06|4731.02|4731.02|4724.35|4724.35|0
1615467900000|2021-03-11 13:05:00|4727.75|4727.75|4725.61|4725.61|4728.1|4728.1|4723.39|4723.39|0
1615468200000|2021-03-11 13:10:00|4725.75|4725.75|4718.75|4718.75|4726.38|4726.38|4716.13|4716.13|0
1615468500000|2021-03-11 13:15:00|4719.02|4719.02|4721.87|4721.87|4723.89|4723.89|4719.02|4719.02|0
1615468800000|2021-03-11 13:20:00|4722.1|4722.1|4725.69|4725.69|4726.79|4726.79|4722.1|4722.1|0
1615469100000|2021-03-11 13:25:00|4725|4725|4721.96|4721.96|4725.08|4725.08|4721.96|4721.96|0
1615469400000|2021-03-11 13:30:00|4721.73|4721.73|4722.99|4722.99|4722.99|4722.99|4717.1|4717.1|0
1615469700000|2021-03-11 13:35:00|4722.3|4722.3|4717.07|4717.07|4722.3|4722.3|4714.59|4714.59|0
1615470000000|2021-03-11 13:40:00|4716.99|4716.99|4712.49|4712.49|4717.07|4717.07|4711.62|4711.62|0
1615470300000|2021-03-11 13:45:00|4711.8|4711.8|4709.12|4709.12|4711.92|4711.92|4709.12|4709.12|0
1615470600000|2021-03-11 13:50:00|4708.43|4708.43|4703.06|4703.06|4709.13|4709.13|4702.79|4702.79|0
1615470900000|2021-03-11 13:55:00|4703.75|4703.75|4701.99|4701.99|4704.39|4704.39|4700.05|4700.05|0
1615471200000|2021-03-11 14:00:00|4702.67|4702.67|4702.93|4702.93|4704.04|4704.04|4699.83|4699.83|0
1615471500000|2021-03-11 14:05:00|4703.06|4703.06|4702.34|4702.34|4703.54|4703.54|4699.22|4699.22|0
1615471800000|2021-03-11 14:10:00|4702.11|4702.11|4706.46|4706.46|4706.69|4706.69|4700.42|4700.42|0
1615472100000|2021-03-11 14:15:00|4706.06|4706.06|4706.96|4706.96|4707.9|4707.9|4705.15|4705.15|0
1615472400000|2021-03-11 14:20:00|4706.83|4706.83|4708.46|4708.46|4708.46|4708.46|4705.64|4705.64|0
1615472700000|2021-03-11 14:25:00|4708.37|4708.37|4709.77|4709.77|4710.11|4710.11|4707.05|4707.05|0
1615473000000|2021-03-11 14:30:00|4709.09|4709.09|4709.83|4709.83|4713.36|4713.36|4703.32|4703.32|0
1615473300000|2021-03-11 14:35:00|4709.94|4709.94|4700.81|4700.81|4710.28|4710.28|4700.78|4700.78|0
1615473600000|2021-03-11 14:40:00|4700.7|4700.7|4707.47|4707.47|4708.98|4708.98|4699.2|4699.2|0
1615473900000|2021-03-11 14:45:00|4708.16|4708.16|4708.09|4708.09|4711.16|4711.16|4706.79|4706.79|0
1615474200000|2021-03-11 14:50:00|4708.21|4708.21|4705.62|4705.62|4709.08|4709.08|4704.94|4704.94|0
1615474500000|2021-03-11 14:55:00|4705.54|4705.54|4710.19|4710.19|4710.83|4710.83|4705.24|4705.24|0
1615474800000|2021-03-11 15:00:00|4710.42|4710.42|4712.39|4712.39|4714.74|4714.74|4708.84|4708.84|0
1615475100000|2021-03-11 15:05:00|4712.3|4712.3|4703.96|4703.96|4712.3|4712.3|4703.96|4703.96|0
1615475400000|2021-03-11 15:10:00|4703.72|4703.72|4706.07|4706.07|4707.06|4707.06|4702.14|4702.14|0
1615475700000|2021-03-11 15:15:00|4705.39|4705.39|4703.57|4703.57|4708.05|4708.05|4702.75|4702.75|0
1615476000000|2021-03-11 15:20:00|4703.7|4703.7|4702.95|4702.95|4706.83|4706.83|4701.66|4701.66|0
1615476300000|2021-03-11 15:25:00|4702.87|4702.87|4693.6|4693.6|4702.87|4702.87|4693.6|4693.6|0
1615476600000|2021-03-11 15:30:00|4694.28|4694.28|4693.61|4693.61|4696.2|4696.2|4691.47|4691.47|0
1615476900000|2021-03-11 15:35:00|4693.37|4693.37|4691.01|4691.01|4693.37|4693.37|4688.22|4688.22|0
1615477200000|2021-03-11 15:40:00|4691.27|4691.27|4693.89|4693.89|4693.89|4693.89|4687.89|4687.89|0
1615477500000|2021-03-11 15:45:00|4693.81|4693.81|4697.93|4697.93|4698.62|4698.62|4692.43|4692.43|0
1615477800000|2021-03-11 15:50:00|4697.8|4697.8|4699.7|4699.7|4699.7|4699.7|4697.2|4697.2|0
1615478100000|2021-03-11 15:55:00|4699.01|4699.01|4698.99|4698.99|4700.52|4700.52|4698.26|4698.26|0
1615478400000|2021-03-11 16:00:00|4699.25|4699.25|4693.81|4693.81|4699.59|4699.59|4693.67|4693.67|0
1615478700000|2021-03-11 16:05:00|4693.72|4693.72|4688.87|4688.87|4694.54|4694.54|4688.76|4688.76|0
1615479000000|2021-03-11 16:10:00|4688.99|4688.99|4691.49|4691.49|4694.37|4694.37|4688.83|4688.83|0
1615479300000|2021-03-11 16:15:00|4690.8|4690.8|4686.18|4686.18|4691.46|4691.46|4686.18|4686.18|0
1615479600000|2021-03-11 16:20:00|4686.05|4686.05|4688.48|4688.48|4689.4|4689.4|4685.78|4685.78|0
1615479900000|2021-03-11 16:25:00|4688.56|4688.56|4688.79|4688.79|4691.81|4691.81|4686.93|4686.93|0
1615536900000|2021-03-12 08:15:00|4684.74|4684.74|4683.06|4683.06|4696.93|4696.93|4680.48|4680.48|0
1615537200000|2021-03-12 08:20:00|4683.96|4683.96|4677.89|4677.89|4683.96|4683.96|4676.33|4676.33|0
1615537500000|2021-03-12 08:25:00|4677.66|4677.66|4676.18|4676.18|4678.35|4678.35|4671.81|4671.81|0
1615537800000|2021-03-12 08:30:00|4676.45|4676.45|4677.17|4677.17|4677.6|4677.6|4671.85|4671.85|0
1615538100000|2021-03-12 08:35:00|4676.01|4676.01|4671.36|4671.36|4677.32|4677.32|4671.36|4671.36|0
1615538400000|2021-03-12 08:40:00|4671.24|4671.24|4675.39|4675.39|4675.79|4675.79|4671.24|4671.24|0
1615538700000|2021-03-12 08:45:00|4675.93|4675.93|4675.49|4675.49|4681.14|4681.14|4675.49|4675.49|0
1615539000000|2021-03-12 08:50:00|4676.18|4676.18|4679.95|4679.95|4680.06|4680.06|4672.29|4672.29|0
1615539300000|2021-03-12 08:55:00|4679.83|4679.83|4679.67|4679.67|4686.09|4686.09|4679.38|4679.38|0
1615539600000|2021-03-12 09:00:00|4679.41|4679.41|4680.28|4680.28|4680.58|4680.58|4678.22|4678.22|0
1615539900000|2021-03-12 09:05:00|4680.63|4680.63|4684.92|4684.92|4685.04|4685.04|4680.63|4680.63|0
1615540200000|2021-03-12 09:10:00|4684.24|4684.24|4680.5|4680.5|4686.04|4686.04|4680.16|4680.16|0
1615540500000|2021-03-12 09:15:00|4680.63|4680.63|4686.15|4686.15|4686.15|4686.15|4678.04|4678.04|0
1615540800000|2021-03-12 09:20:00|4686.26|4686.26|4681.15|4681.15|4688.45|4688.45|4681.15|4681.15|0
1615541100000|2021-03-12 09:25:00|4680.61|4680.61|4685.08|4685.08|4685.65|4685.65|4680.32|4680.32|0
1615541400000|2021-03-12 09:30:00|4684.97|4684.97|4688.1|4688.1|4688.1|4688.1|4683.21|4683.21|0
1615541700000|2021-03-12 09:35:00|4688.33|4688.33|4693.75|4693.75|4693.98|4693.98|4686.26|4686.26|0
1615542000000|2021-03-12 09:40:00|4693.88|4693.88|4695.5|4695.5|4696.54|4696.54|4693.61|4693.61|0
1615542300000|2021-03-12 09:45:00|4695.36|4695.36|4694.12|4694.12|4695.36|4695.36|4693.51|4693.51|0
1615542600000|2021-03-12 09:50:00|4694.01|4694.01|4694.01|4694.01|4694.12|4694.12|4692.21|4692.21|0
1615542900000|2021-03-12 09:55:00|4694.7|4694.7|4690.48|4690.48|4694.9|4694.9|4690.48|4690.48|0
1615543200000|2021-03-12 10:00:00|4691.16|4691.16|4692.53|4692.53|4693.48|4693.48|4691.16|4691.16|0
1615543500000|2021-03-12 10:05:00|4692.61|4692.61|4689.03|4689.03|4693.09|4693.09|4686.6|4686.6|0
1615543800000|2021-03-12 10:10:00|4689.37|4689.37|4692.79|4692.79|4693.02|4693.02|4688.57|4688.57|0
1615544100000|2021-03-12 10:15:00|4692.63|4692.63|4689.74|4689.74|4694.7|4694.7|4689.66|4689.66|0
1615544400000|2021-03-12 10:20:00|4691.12|4691.12|4691.6|4691.6|4692.52|4692.52|4691.12|4691.12|0
1615544700000|2021-03-12 10:25:00|4691.83|4691.83|4693.73|4693.73|4693.88|4693.88|4691.14|4691.14|0
1615545000000|2021-03-12 10:30:00|4693.5|4693.5|4693.32|4693.32|4693.5|4693.5|4691.38|4691.38|0
1615545300000|2021-03-12 10:35:00|4693.1|4693.1|4695.36|4695.36|4696.5|4696.5|4693.06|4693.06|0
1615545600000|2021-03-12 10:40:00|4696.05|4696.05|4698.34|4698.34|4700.06|4700.06|4693.85|4693.85|0
1615545900000|2021-03-12 10:45:00|4698.87|4698.87|4697.63|4697.63|4698.92|4698.92|4697.57|4697.57|0
1615546200000|2021-03-12 10:50:00|4697.71|4697.71|4696.48|4696.48|4698.16|4698.16|4695.47|4695.47|0
1615546500000|2021-03-12 10:55:00|4695.8|4695.8|4695.19|4695.19|4697.25|4697.25|4695.08|4695.08|0
1615546800000|2021-03-12 11:00:00|4695.31|4695.31|4696.22|4696.22|4696.3|4696.3|4694.17|4694.17|0
1615547100000|2021-03-12 11:05:00|4695.53|4695.53|4692.99|4692.99|4697.02|4697.02|4692.99|4692.99|0
1615547400000|2021-03-12 11:10:00|4693.1|4693.1|4690.14|4690.14|4693.65|4693.65|4689.46|4689.46|0
1615547700000|2021-03-12 11:15:00|4690.23|4690.23|4692.58|4692.58|4693.39|4693.39|4690.12|4690.12|0
1615548000000|2021-03-12 11:20:00|4692.69|4692.69|4692.91|4692.91|4692.91|4692.91|4690.75|4690.75|0
1615548300000|2021-03-12 11:25:00|4692.64|4692.64|4694.98|4694.98|4694.98|4694.98|4690.93|4690.93|0
1615548600000|2021-03-12 11:30:00|4695.05|4695.05|4692.28|4692.28|4695.74|4695.74|4690.29|4690.29|0
1615548900000|2021-03-12 11:35:00|4692.54|4692.54|4692.67|4692.67|4692.67|4692.67|4690.91|4690.91|0
1615549200000|2021-03-12 11:40:00|4692.78|4692.78|4690.52|4690.52|4693.37|4693.37|4690.52|4690.52|0
1615549500000|2021-03-12 11:45:00|4690.29|4690.29|4694.01|4694.01|4694.01|4694.01|4689.69|4689.69|0
1615549800000|2021-03-12 11:50:00|4693.9|4693.9|4693.83|4693.83|4696.36|4696.36|4693.83|4693.83|0
1615550100000|2021-03-12 11:55:00|4693.7|4693.7|4696.62|4696.62|4698|4698|4693.65|4693.65|0
1615550400000|2021-03-12 12:00:00|4697.31|4697.31|4697.01|4697.01|4698.7|4698.7|4696.62|4696.62|0
1615550700000|2021-03-12 12:05:00|4696.88|4696.88|4697.6|4697.6|4697.6|4697.6|4695.42|4695.42|0
1615551000000|2021-03-12 12:10:00|4698.01|4698.01|4699.8|4699.8|4700.15|4700.15|4697.51|4697.51|0
1615551300000|2021-03-12 12:15:00|4699.64|4699.64|4702.61|4702.61|4703.29|4703.29|4699.51|4699.51|0
1615551600000|2021-03-12 12:20:00|4701.92|4701.92|4702.01|4702.01|4702.76|4702.76|4701.38|4701.38|0
1615551900000|2021-03-12 12:25:00|4702.09|4702.09|4702.22|4702.22|4702.31|4702.31|4702.09|4702.09|0
1615552200000|2021-03-12 12:30:00|4703.6|4703.6|4706.47|4706.47|4706.47|4706.47|4703.6|4703.6|0
1615552500000|2021-03-12 12:35:00|4705.78|4705.78|4704.28|4704.28|4706.99|4706.99|4704.08|4704.08|0
1615552800000|2021-03-12 12:40:00|4704.41|4704.41|4706.46|4706.46|4706.46|4706.46|4704.29|4704.29|0
1615553100000|2021-03-12 12:45:00|4707.15|4707.15|4703.35|4703.35|4707.39|4707.39|4702.67|4702.67|0
1615553400000|2021-03-12 12:50:00|4703.22|4703.22|4703.79|4703.79|4704.29|4704.29|4703.14|4703.14|0
1615553700000|2021-03-12 12:55:00|4703.68|4703.68|4697.64|4697.64|4703.68|4703.68|4697.64|4697.64|0
1615554000000|2021-03-12 13:00:00|4697.75|4697.75|4700.38|4700.38|4700.38|4700.38|4697.75|4697.75|0
1615554300000|2021-03-12 13:05:00|4700.11|4700.11|4699.58|4699.58|4700.19|4700.19|4697.78|4697.78|0
1615554600000|2021-03-12 13:10:00|4699.66|4699.66|4700.07|4700.07|4700.2|4700.2|4699.65|4699.65|0
1615554900000|2021-03-12 13:15:00|4699.93|4699.93|4700.29|4700.29|4700.79|4700.79|4699.39|4699.39|0
1615555200000|2021-03-12 13:20:00|4699.61|4699.61|4701.82|4701.82|4702.5|4702.5|4699.2|4699.2|0
1615555500000|2021-03-12 13:25:00|4701.93|4701.93|4700.61|4700.61|4702.8|4702.8|4699.8|4699.8|0
1615555800000|2021-03-12 13:30:00|4701.29|4701.29|4703.4|4703.4|4703.48|4703.48|4701.13|4701.13|0
1615556100000|2021-03-12 13:35:00|4703.51|4703.51|4697.53|4697.53|4703.51|4703.51|4697.45|4697.45|0
1615556400000|2021-03-12 13:40:00|4697.4|4697.4|4698.86|4698.86|4698.86|4698.86|4695.43|4695.43|0
1615556700000|2021-03-12 13:45:00|4698.95|4698.95|4699.11|4699.11|4699.29|4699.29|4697.91|4697.91|0
1615557000000|2021-03-12 13:50:00|4698.98|4698.98|4700.54|4700.54|4700.7|4700.7|4697.23|4697.23|0
1615557300000|2021-03-12 13:55:00|4703.29|4703.29|4702.28|4702.28|4703.56|4703.56|4701.57|4701.57|0
1615557600000|2021-03-12 14:00:00|4702.41|4702.41|4704.01|4704.01|4704.13|4704.13|4702.41|4702.41|0
1615557900000|2021-03-12 14:05:00|4704.25|4704.25|4704.62|4704.62|4704.93|4704.93|4702.76|4702.76|0
1615558200000|2021-03-12 14:10:00|4703.93|4703.93|4700.45|4700.45|4703.93|4703.93|4699.88|4699.88|0
1615558500000|2021-03-12 14:15:00|4700.37|4700.37|4703.45|4703.45|4705.93|4705.93|4700.37|4700.37|0
1615558800000|2021-03-12 14:20:00|4703.53|4703.53|4703.33|4703.33|4703.53|4703.53|4702.03|4702.03|0
1615559100000|2021-03-12 14:25:00|4703.46|4703.46|4701.54|4701.54|4704.08|4704.08|4701.54|4701.54|0
1615559400000|2021-03-12 14:30:00|4701.68|4701.68|4701.5|4701.5|4710.61|4710.61|4700.81|4700.81|0
1615559700000|2021-03-12 14:35:00|4701.27|4701.27|4706.86|4706.86|4706.9|4706.9|4699.69|4699.69|0
1615560000000|2021-03-12 14:40:00|4706.18|4706.18|4701.68|4701.68|4706.7|4706.7|4701|4701|0
1615560300000|2021-03-12 14:45:00|4702.37|4702.37|4707.35|4707.35|4708.81|4708.81|4702.37|4702.37|0
1615560600000|2021-03-12 14:50:00|4708.03|4708.03|4711.49|4711.49|4714.78|4714.78|4708.03|4708.03|0
1615560900000|2021-03-12 14:55:00|4711.6|4711.6|4710.71|4710.71|4711.6|4711.6|4708.65|4708.65|0
1615561200000|2021-03-12 15:00:00|4710.85|4710.85|4708.7|4708.7|4713.95|4713.95|4708.7|4708.7|0
1615561500000|2021-03-12 15:05:00|4708.53|4708.53|4707.16|4707.16|4708.97|4708.97|4706.93|4706.93|0
1615561800000|2021-03-12 15:10:00|4707.29|4707.29|4710.57|4710.57|4714.43|4714.43|4707.29|4707.29|0
1615562100000|2021-03-12 15:15:00|4710.49|4710.49|4714.1|4714.1|4714.1|4714.1|4710.4|4710.4|0
1615562400000|2021-03-12 15:20:00|4714.23|4714.23|4715.48|4715.48|4716.67|4716.67|4712.84|4712.84|0
1615562700000|2021-03-12 15:25:00|4714.8|4714.8|4713.23|4713.23|4715.94|4715.94|4711.52|4711.52|0
1615563000000|2021-03-12 15:30:00|4713.15|4713.15|4716.68|4716.68|4716.82|4716.82|4710.86|4710.86|0
1615563300000|2021-03-12 15:35:00|4716.76|4716.76|4720.89|4720.89|4720.89|4720.89|4715.11|4715.11|0
1615563600000|2021-03-12 15:40:00|4720.97|4720.97|4722.82|4722.82|4725.77|4725.77|4720.97|4720.97|0
1615563900000|2021-03-12 15:45:00|4722.93|4722.93|4722.16|4722.16|4726.28|4726.28|4722.16|4722.16|0
1615564200000|2021-03-12 15:50:00|4720.78|4720.78|4721.11|4721.11|4725.18|4725.18|4720.18|4720.18|0
1615564500000|2021-03-12 15:55:00|4720.98|4720.98|4722.4|4722.4|4726.33|4726.33|4720.98|4720.98|0
1615564800000|2021-03-12 16:00:00|4722.64|4722.64|4714.03|4714.03|4723.31|4723.31|4711.97|4711.97|0
1615565100000|2021-03-12 16:05:00|4714.72|4714.72|4712.35|4712.35|4714.72|4714.72|4710.33|4710.33|0
1615565400000|2021-03-12 16:10:00|4712.47|4712.47|4709.12|4709.12|4714.06|4714.06|4708.43|4708.43|0
1615565700000|2021-03-12 16:15:00|4708.99|4708.99|4710.34|4710.34|4711.11|4711.11|4706.44|4706.44|0
1615566000000|2021-03-12 16:20:00|4711.02|4711.02|4711.11|4711.11|4711.71|4711.71|4708.57|4708.57|0
1615566300000|2021-03-12 16:25:00|4711.19|4711.19|4710.36|4710.36|4714.81|4714.81|4710.06|4710.06|0
1615796100000|2021-03-15 08:15:00|4730.47|4730.47|4722.52|4722.52|4730.52|4730.52|4721.3|4721.3|0
1615796400000|2021-03-15 08:20:00|4722.4|4722.4|4717.29|4717.29|4725.41|4725.41|4714.16|4714.16|0
1615796700000|2021-03-15 08:25:00|4717.53|4717.53|4726.71|4726.71|4726.82|4726.82|4715.9|4715.9|0
1615797000000|2021-03-15 08:30:00|4727.64|4727.64|4726.09|4726.09|4729.56|4729.56|4724.1|4724.1|0
1615797300000|2021-03-15 08:35:00|4726.23|4726.23|4727.99|4727.99|4728.12|4728.12|4724.85|4724.85|0
1615797600000|2021-03-15 08:40:00|4729.37|4729.37|4734.74|4734.74|4734.74|4734.74|4729.37|4729.37|0
1615797900000|2021-03-15 08:45:00|4734.63|4734.63|4727.02|4727.02|4734.63|4734.63|4727.02|4727.02|0
1615798200000|2021-03-15 08:50:00|4726.88|4726.88|4725.44|4725.44|4731.72|4731.72|4725.44|4725.44|0
1615798500000|2021-03-15 08:55:00|4727.5|4727.5|4732.92|4732.92|4733.61|4733.61|4724.61|4724.61|0
1615798800000|2021-03-15 09:00:00|4734.3|4734.3|4728.76|4728.76|4736.57|4736.57|4727.42|4727.42|0
1615799100000|2021-03-15 09:05:00|4729.16|4729.16|4724.2|4724.2|4729.16|4729.16|4723.56|4723.56|0
1615799400000|2021-03-15 09:10:00|4724.31|4724.31|4725.56|4725.56|4725.71|4725.71|4723.18|4723.18|0
1615799700000|2021-03-15 09:15:00|4726.94|4726.94|4726.14|4726.14|4727.53|4727.53|4725.35|4725.35|0
1615800000000|2021-03-15 09:20:00|4726.82|4726.82|4727.23|4727.23|4728.53|4728.53|4724.04|4724.04|0
1615800300000|2021-03-15 09:25:00|4727.35|4727.35|4729.62|4729.62|4729.67|4729.67|4726.66|4726.66|0
1615800600000|2021-03-15 09:30:00|4729.73|4729.73|4728.21|4728.21|4729.73|4729.73|4725.57|4725.57|0
1615800900000|2021-03-15 09:35:00|4728.33|4728.33|4730.12|4730.12|4732.6|4732.6|4728.33|4728.33|0
1615801200000|2021-03-15 09:40:00|4730.81|4730.81|4729.28|4729.28|4730.81|4730.81|4726.64|4726.64|0
1615801500000|2021-03-15 09:45:00|4729.19|4729.19|4732.9|4732.9|4732.9|4732.9|4728.37|4728.37|0
1615801800000|2021-03-15 09:50:00|4732.99|4732.99|4735.16|4735.16|4735.16|4735.16|4732.38|4732.38|0
1615802100000|2021-03-15 09:55:00|4735.85|4735.85|4731.24|4731.24|4736.64|4736.64|4730.94|4730.94|0
1615802400000|2021-03-15 10:00:00|4731|4731|4727.2|4727.2|4731.48|4731.48|4725.71|4725.71|0
1615802700000|2021-03-15 10:05:00|4727.28|4727.28|4725.56|4725.56|4727.57|4727.57|4721.7|4721.7|0
1615803000000|2021-03-15 10:10:00|4725.45|4725.45|4724.65|4724.65|4725.76|4725.76|4723.25|4723.25|0
1615803300000|2021-03-15 10:15:00|4724.57|4724.57|4725.83|4725.83|4727.02|4727.02|4723.8|4723.8|0
1615803600000|2021-03-15 10:20:00|4726.52|4726.52|4727.31|4727.31|4728.66|4728.66|4725.48|4725.48|0
1615803900000|2021-03-15 10:25:00|4727.42|4727.42|4726.96|4726.96|4728.78|4728.78|4726.5|4726.5|0
1615804200000|2021-03-15 10:30:00|4728.34|4728.34|4732.03|4732.03|4732.4|4732.4|4728.34|4728.34|0
1615804500000|2021-03-15 10:35:00|4731.95|4731.95|4729.87|4729.87|4735.14|4735.14|4729.49|4729.49|0
1615804800000|2021-03-15 10:40:00|4729.98|4729.98|4728.37|4728.37|4729.98|4729.98|4728.37|4728.37|0
1615805100000|2021-03-15 10:45:00|4728.23|4728.23|4728.12|4728.12|4729.5|4729.5|4727.48|4727.48|0
1615805400000|2021-03-15 10:50:00|4728.25|4728.25|4729.36|4729.36|4730.92|4730.92|4728.17|4728.17|0
1615805700000|2021-03-15 10:55:00|4728.68|4728.68|4727.32|4727.32|4728.68|4728.68|4727.16|4727.16|0
1615806000000|2021-03-15 11:00:00|4727.2|4727.2|4727.57|4727.57|4727.57|4727.57|4726.05|4726.05|0
1615806300000|2021-03-15 11:05:00|4728.25|4728.25|4732.11|4732.11|4732.29|4732.29|4728.25|4728.25|0
1615806600000|2021-03-15 11:10:00|4731.99|4731.99|4728.77|4728.77|4731.99|4731.99|4728.16|4728.16|0
1615806900000|2021-03-15 11:15:00|4729.45|4729.45|4731.67|4731.67|4731.67|4731.67|4728.02|4728.02|0
1615807200000|2021-03-15 11:20:00|4730.29|4730.29|4731.44|4731.44|4731.44|4731.44|4728.69|4728.69|0
1615807500000|2021-03-15 11:25:00|4731.28|4731.28|4726.91|4726.91|4731.28|4731.28|4726.22|4726.22|0
1615807800000|2021-03-15 11:30:00|4727.02|4727.02|4728.96|4728.96|4729.4|4729.4|4727.02|4727.02|0
1615808100000|2021-03-15 11:35:00|4729.19|4729.19|4728.22|4728.22|4730.64|4730.64|4728.22|4728.22|0
1615808400000|2021-03-15 11:40:00|4728.38|4728.38|4724.82|4724.82|4728.42|4728.42|4724.82|4724.82|0
1615808700000|2021-03-15 11:45:00|4724.13|4724.13|4727|4727|4727|4727|4724.02|4724.02|0
1615809000000|2021-03-15 11:50:00|4726.31|4726.31|4725.24|4725.24|4726.31|4726.31|4724.67|4724.67|0
1615809300000|2021-03-15 11:55:00|4725.51|4725.51|4722.44|4722.44|4725.87|4725.87|4722.44|4722.44|0
1615809600000|2021-03-15 12:00:00|4723.25|4723.25|4723.84|4723.84|4724.37|4724.37|4721.33|4721.33|0
1615809900000|2021-03-15 12:05:00|4723.73|4723.73|4734.68|4734.68|4734.68|4734.68|4723.56|4723.56|0
1615810200000|2021-03-15 12:10:00|4734.79|4734.79|4729.95|4729.95|4734.79|4734.79|4728.53|4728.53|0
1615810500000|2021-03-15 12:15:00|4729.58|4729.58|4733.01|4733.01|4734.71|4734.71|4727.45|4727.45|0
1615810800000|2021-03-15 12:20:00|4732.87|4732.87|4736.08|4736.08|4736.91|4736.91|4732.87|4732.87|0
1615811100000|2021-03-15 12:25:00|4735.39|4735.39|4735.56|4735.56|4735.56|4735.56|4734.47|4734.47|0
1615811400000|2021-03-15 12:30:00|4735.44|4735.44|4733.34|4733.34|4736.98|4736.98|4732.98|4732.98|0
1615811700000|2021-03-15 12:35:00|4732.66|4732.66|4733.69|4733.69|4735.74|4735.74|4732.41|4732.41|0
1615812000000|2021-03-15 12:40:00|4733.56|4733.56|4733.92|4733.92|4734.72|4734.72|4733.43|4733.43|0
1615812300000|2021-03-15 12:45:00|4734.15|4734.15|4732.17|4732.17|4734.15|4734.15|4731.86|4731.86|0
1615812600000|2021-03-15 12:50:00|4732.4|4732.4|4735.62|4735.62|4735.97|4735.97|4732.17|4732.17|0
1615812900000|2021-03-15 12:55:00|4735.73|4735.73|4736.02|4736.02|4739.84|4739.84|4735.73|4735.73|0
1615813200000|2021-03-15 13:00:00|4735.34|4735.34|4739.8|4739.8|4740.88|4740.88|4735.34|4735.34|0
1615813500000|2021-03-15 13:05:00|4740.03|4740.03|4739.44|4739.44|4741.79|4741.79|4738.68|4738.68|0
1615813800000|2021-03-15 13:10:00|4739.6|4739.6|4739.24|4739.24|4740.29|4740.29|4737.78|4737.78|0
1615814100000|2021-03-15 13:15:00|4738.55|4738.55|4739.5|4739.5|4741.04|4741.04|4737.65|4737.65|0
1615814400000|2021-03-15 13:20:00|4739.62|4739.62|4741.51|4741.51|4743.67|4743.67|4739.62|4739.62|0
1615814700000|2021-03-15 13:25:00|4741.62|4741.62|4740.08|4740.08|4741.62|4741.62|4734.86|4734.86|0
1615815000000|2021-03-15 13:30:00|4739.39|4739.39|4736.14|4736.14|4740.97|4740.97|4735.57|4735.57|0
1615815300000|2021-03-15 13:35:00|4736.02|4736.02|4739.59|4739.59|4740.28|4740.28|4735.68|4735.68|0
1615815600000|2021-03-15 13:40:00|4739.48|4739.48|4739.62|4739.62|4740.69|4740.69|4738.38|4738.38|0
1615815900000|2021-03-15 13:45:00|4739.46|4739.46|4745.21|4745.21|4745.21|4745.21|4737.98|4737.98|0
1615816200000|2021-03-15 13:50:00|4744.52|4744.52|4743.19|4743.19|4747.79|4747.79|4741.34|4741.34|0
1615816500000|2021-03-15 13:55:00|4741.81|4741.81|4735.87|4735.87|4741.81|4741.81|4735.13|4735.13|0
1615816800000|2021-03-15 14:00:00|4736|4736|4723.9|4723.9|4736.12|4736.12|4722.93|4722.93|0
1615817100000|2021-03-15 14:05:00|4724.58|4724.58|4721.99|4721.99|4726.88|4726.88|4721.33|4721.33|0
1615817400000|2021-03-15 14:10:00|4722.91|4722.91|4722.08|4722.08|4724.12|4724.12|4720.62|4720.62|0
1615817700000|2021-03-15 14:15:00|4721.39|4721.39|4714.23|4714.23|4721.39|4721.39|4713.95|4713.95|0
1615818000000|2021-03-15 14:20:00|4713.55|4713.55|4711.85|4711.85|4714.72|4714.72|4710.6|4710.6|0
1615818300000|2021-03-15 14:25:00|4711.74|4711.74|4716.98|4716.98|4716.98|4716.98|4709.34|4709.34|0
1615818600000|2021-03-15 14:30:00|4716.9|4716.9|4712.22|4712.22|4717.26|4717.26|4712.22|4712.22|0
1615818900000|2021-03-15 14:35:00|4711.99|4711.99|4719.62|4719.62|4720.01|4720.01|4711.99|4711.99|0
1615819200000|2021-03-15 14:40:00|4718.85|4718.85|4720.32|4720.32|4722.2|4722.2|4717.37|4717.37|0
1615819500000|2021-03-15 14:45:00|4720.16|4720.16|4712.96|4712.96|4720.8|4720.8|4712.59|4712.59|0
1615819800000|2021-03-15 14:50:00|4712.84|4712.84|4717.21|4717.21|4719.92|4719.92|4712.73|4712.73|0
1615820100000|2021-03-15 14:55:00|4717.13|4717.13|4718.98|4718.98|4722.04|4722.04|4716.04|4716.04|0
1615820400000|2021-03-15 15:00:00|4718.86|4718.86|4719.86|4719.86|4720.81|4720.81|4717.95|4717.95|0
1615820700000|2021-03-15 15:05:00|4719.18|4719.18|4725.06|4725.06|4726.71|4726.71|4717.75|4717.75|0
1615821000000|2021-03-15 15:10:00|4725.18|4725.18|4726.09|4726.09|4727.59|4727.59|4723.57|4723.57|0
1615821300000|2021-03-15 15:15:00|4726.33|4726.33|4722.02|4722.02|4726.33|4726.33|4722.02|4722.02|0
1615821600000|2021-03-15 15:20:00|4722.13|4722.13|4722.34|4722.34|4722.92|4722.92|4720.71|4720.71|0
1615821900000|2021-03-15 15:25:00|4722.21|4722.21|4721.16|4721.16|4722.76|4722.76|4719.77|4719.77|0
1615822200000|2021-03-15 15:30:00|4721.3|4721.3|4724.79|4724.79|4725.13|4725.13|4721.3|4721.3|0
1615822500000|2021-03-15 15:35:00|4725.02|4725.02|4721.98|4721.98|4725.13|4725.13|4718.29|4718.29|0
1615822800000|2021-03-15 15:40:00|4721.75|4721.75|4720.02|4720.02|4722.1|4722.1|4718.3|4718.3|0
1615823100000|2021-03-15 15:45:00|4720.25|4720.25|4724.35|4724.35|4724.7|4724.7|4720.25|4720.25|0
1615823400000|2021-03-15 15:50:00|4724.47|4724.47|4724.16|4724.16|4725.04|4725.04|4722.84|4722.84|0
1615823700000|2021-03-15 15:55:00|4724.42|4724.42|4728.05|4728.05|4728.66|4728.66|4723.91|4723.91|0
1615824000000|2021-03-15 16:00:00|4728.28|4728.28|4728.92|4728.92|4730.43|4730.43|4727.51|4727.51|0
1615824300000|2021-03-15 16:05:00|4729.61|4729.61|4732.85|4732.85|4733.59|4733.59|4729.12|4729.12|0
1615824600000|2021-03-15 16:10:00|4732.99|4732.99|4733.85|4733.85|4736.31|4736.31|4732.64|4732.64|0
1615824900000|2021-03-15 16:15:00|4733.77|4733.77|4729.68|4729.68|4734.51|4734.51|4729.56|4729.56|0
1615825200000|2021-03-15 16:20:00|4729.56|4729.56|4729.46|4729.46|4730.25|4730.25|4728.77|4728.77|0
1615825500000|2021-03-15 16:25:00|4729.35|4729.35|4735.22|4735.22|4735.69|4735.69|4729.23|4729.23|0
1615882500000|2021-03-16 08:15:00|4738.55|4738.55|4738.24|4738.24|4739.53|4739.53|4729.93|4729.93|0
1615882800000|2021-03-16 08:20:00|4738.36|4738.36|4747.43|4747.43|4747.43|4747.43|4737.27|4737.27|0
1615883100000|2021-03-16 08:25:00|4747.65|4747.65|4740.26|4740.26|4747.71|4747.71|4740.18|4740.18|0
1615883400000|2021-03-16 08:30:00|4740.95|4740.95|4745.18|4745.18|4747.66|4747.66|4739.33|4739.33|0
1615883700000|2021-03-16 08:35:00|4745.72|4745.72|4742.76|4742.76|4745.72|4745.72|4742.11|4742.11|0
1615884000000|2021-03-16 08:40:00|4742.84|4742.84|4740.02|4740.02|4745.84|4745.84|4739.78|4739.78|0
1615884300000|2021-03-16 08:45:00|4741.39|4741.39|4745.4|4745.4|4746.65|4746.65|4741.2|4741.2|0
1615884600000|2021-03-16 08:50:00|4744.72|4744.72|4748.95|4748.95|4751.49|4751.49|4744.37|4744.37|0
1615884900000|2021-03-16 08:55:00|4749.06|4749.06|4752.5|4752.5|4755.15|4755.15|4749.06|4749.06|0
1615885200000|2021-03-16 09:00:00|4751.81|4751.81|4755.41|4755.41|4755.76|4755.76|4750.88|4750.88|0
1615885500000|2021-03-16 09:05:00|4755.49|4755.49|4765.34|4765.34|4765.57|4765.57|4755.49|4755.49|0
1615885800000|2021-03-16 09:10:00|4765.42|4765.42|4764.02|4764.02|4767.08|4767.08|4761.74|4761.74|0
1615886100000|2021-03-16 09:15:00|4763.78|4763.78|4765.69|4765.69|4766.38|4766.38|4761.53|4761.53|0
1615886400000|2021-03-16 09:20:00|4766.15|4766.15|4766.39|4766.39|4768.45|4768.45|4766.15|4766.15|0
1615886700000|2021-03-16 09:25:00|4765.7|4765.7|4765.05|4765.05|4766.8|4766.8|4762.89|4762.89|0
1615887000000|2021-03-16 09:30:00|4765.17|4765.17|4767.62|4767.62|4767.62|4767.62|4765.01|4765.01|0
1615887300000|2021-03-16 09:35:00|4768.31|4768.31|4765.76|4765.76|4768.31|4768.31|4764.22|4764.22|0
1615887600000|2021-03-16 09:40:00|4766.03|4766.03|4773.78|4773.78|4774.28|4774.28|4766.03|4766.03|0
1615887900000|2021-03-16 09:45:00|4774.03|4774.03|4772.62|4772.62|4776.14|4776.14|4772.62|4772.62|0
1615888200000|2021-03-16 09:50:00|4771.93|4771.93|4774.53|4774.53|4775.09|4775.09|4771.93|4771.93|0
1615888500000|2021-03-16 09:55:00|4774.7|4774.7|4771.54|4771.54|4774.81|4774.81|4770.46|4770.46|0
1615888800000|2021-03-16 10:00:00|4770.17|4770.17|4769.54|4769.54|4771.71|4771.71|4768.08|4768.08|0
1615889100000|2021-03-16 10:05:00|4769.31|4769.31|4771.85|4771.85|4773.38|4773.38|4769.31|4769.31|0
1615889400000|2021-03-16 10:10:00|4771.98|4771.98|4775.4|4775.4|4775.4|4775.4|4770.52|4770.52|0
1615889700000|2021-03-16 10:15:00|4775.67|4775.67|4769.92|4769.92|4775.83|4775.83|4769.92|4769.92|0
1615890000000|2021-03-16 10:20:00|4771.3|4771.3|4772.06|4772.06|4773.39|4773.39|4771.17|4771.17|0
1615890300000|2021-03-16 10:25:00|4772.14|4772.14|4776.3|4776.3|4776.35|4776.35|4772.14|4772.14|0
1615890600000|2021-03-16 10:30:00|4776.42|4776.42|4775.5|4775.5|4777.15|4777.15|4774.6|4774.6|0
1615890900000|2021-03-16 10:35:00|4776.19|4776.19|4774.36|4774.36|4776.19|4776.19|4774.17|4774.17|0
1615891200000|2021-03-16 10:40:00|4774.28|4774.28|4776.1|4776.1|4776.86|4776.86|4773.78|4773.78|0
1615891500000|2021-03-16 10:45:00|4776.18|4776.18|4775.03|4775.03|4777.74|4777.74|4775.03|4775.03|0
1615891800000|2021-03-16 10:50:00|4775.26|4775.26|4777.96|4777.96|4778.51|4778.51|4772.41|4772.41|0
1615892100000|2021-03-16 10:55:00|4777.84|4777.84|4776.81|4776.81|4778.11|4778.11|4776|4776|0
1615892400000|2021-03-16 11:00:00|4777.04|4777.04|4777.15|4777.15|4778.46|4778.46|4775.69|4775.69|0
1615892700000|2021-03-16 11:05:00|4777.84|4777.84|4781.93|4781.93|4783.66|4783.66|4777.84|4777.84|0
1615893000000|2021-03-16 11:10:00|4781.82|4781.82|4782.62|4782.62|4782.62|4782.62|4780.54|4780.54|0
1615893300000|2021-03-16 11:15:00|4782.86|4782.86|4782.92|4782.92|4785.71|4785.71|4782.7|4782.7|0
1615893600000|2021-03-16 11:20:00|4782.69|4782.69|4782.51|4782.51|4783.2|4783.2|4780.66|4780.66|0
1615893900000|2021-03-16 11:25:00|4782.74|4782.74|4784.38|4784.38|4784.38|4784.38|4782.03|4782.03|0
1615894200000|2021-03-16 11:30:00|4785.07|4785.07|4785.25|4785.25|4787.37|4787.37|4782.85|4782.85|0
1615894500000|2021-03-16 11:35:00|4784.85|4784.85|4785.4|4785.4|4787.7|4787.7|4784.85|4784.85|0
1615894800000|2021-03-16 11:40:00|4785.29|4785.29|4785.89|4785.89|4785.89|4785.89|4782.91|4782.91|0
1615895100000|2021-03-16 11:45:00|4785.76|4785.76|4790.31|4790.31|4790.43|4790.43|4785.6|4785.6|0
1615895400000|2021-03-16 11:50:00|4790.09|4790.09|4789.82|4789.82|4790.09|4790.09|4786.49|4786.49|0
1615895700000|2021-03-16 11:55:00|4790.05|4790.05|4791.78|4791.78|4793.31|4793.31|4789.3|4789.3|0
1615896000000|2021-03-16 12:00:00|4791.86|4791.86|4788.83|4788.83|4793.95|4793.95|4788.83|4788.83|0
1615896300000|2021-03-16 12:05:00|4788.94|4788.94|4789.68|4789.68|4789.68|4789.68|4786.33|4786.33|0
1615896600000|2021-03-16 12:10:00|4789.79|4789.79|4791.46|4791.46|4792.68|4792.68|4789.68|4789.68|0
1615896900000|2021-03-16 12:15:00|4791.34|4791.34|4792.14|4792.14|4794.28|4794.28|4791.3|4791.3|0
1615897200000|2021-03-16 12:20:00|4791.87|4791.87|4792.02|4792.02|4792.02|4792.02|4791.54|4791.54|0
1615897500000|2021-03-16 12:25:00|4791.33|4791.33|4788.19|4788.19|4791.33|4791.33|4787.96|4787.96|0
1615897800000|2021-03-16 12:30:00|4788.35|4788.35|4788.17|4788.17|4789.14|4789.14|4786.83|4786.83|0
1615898100000|2021-03-16 12:35:00|4788.09|4788.09|4794.94|4794.94|4795.41|4795.41|4787.54|4787.54|0
1615898400000|2021-03-16 12:40:00|4795.05|4795.05|4796.15|4796.15|4798.31|4798.31|4795.05|4795.05|0
1615898700000|2021-03-16 12:45:00|4796.04|4796.04|4797.96|4797.96|4798.73|4798.73|4794.14|4794.14|0
1615899000000|2021-03-16 12:50:00|4797.72|4797.72|4788.93|4788.93|4797.72|4797.72|4788.93|4788.93|0
1615899300000|2021-03-16 12:55:00|4789.17|4789.17|4788.88|4788.88|4790.95|4790.95|4787.55|4787.55|0
1615899600000|2021-03-16 13:00:00|4789.57|4789.57|4793.84|4793.84|4794.34|4794.34|4789.57|4789.57|0
1615899900000|2021-03-16 13:05:00|4794.42|4794.42|4796.42|4796.42|4796.42|4796.42|4792.47|4792.47|0
1615900200000|2021-03-16 13:10:00|4796.19|4796.19|4794.99|4794.99|4797.05|4797.05|4794.58|4794.58|0
1615900500000|2021-03-16 13:15:00|4794.44|4794.44|4795.85|4795.85|4796.08|4796.08|4793.82|4793.82|0
1615900800000|2021-03-16 13:20:00|4795.16|4795.16|4791.36|4791.36|4795.82|4795.82|4791.13|4791.13|0
1615901100000|2021-03-16 13:25:00|4791.53|4791.53|4790.54|4790.54|4796.71|4796.71|4790.18|4790.18|0
1615901400000|2021-03-16 13:30:00|4790.43|4790.43|4787.63|4787.63|4790.54|4790.54|4784.39|4784.39|0
1615901700000|2021-03-16 13:35:00|4788.32|4788.32|4777.97|4777.97|4788.55|4788.55|4777.49|4777.49|0
1615902000000|2021-03-16 13:40:00|4777.29|4777.29|4772.65|4772.65|4777.29|4777.29|4772.05|4772.05|0
1615902300000|2021-03-16 13:45:00|4772.98|4772.98|4780.95|4780.95|4783.1|4783.1|4771.67|4771.67|0
1615902600000|2021-03-16 13:50:00|4780.15|4780.15|4783.43|4783.43|4784.16|4784.16|4776.83|4776.83|0
1615902900000|2021-03-16 13:55:00|4784.12|4784.12|4783.38|4783.38|4785.66|4785.66|4782.05|4782.05|0
1615903200000|2021-03-16 14:00:00|4783.26|4783.26|4774.17|4774.17|4783.38|4783.38|4769.88|4769.88|0
1615903500000|2021-03-16 14:05:00|4774.05|4774.05|4772.15|4772.15|4774.16|4774.16|4769.84|4769.84|0
1615903800000|2021-03-16 14:10:00|4771.47|4771.47|4770.9|4770.9|4773.12|4773.12|4770.55|4770.55|0
1615904100000|2021-03-16 14:15:00|4770.21|4770.21|4772.89|4772.89|4775.12|4775.12|4770.13|4770.13|0
1615904400000|2021-03-16 14:20:00|4772.66|4772.66|4773.12|4773.12|4775.16|4775.16|4771.92|4771.92|0
1615904700000|2021-03-16 14:25:00|4772.44|4772.44|4773.91|4773.91|4774.45|4774.45|4771.58|4771.58|0
1615905000000|2021-03-16 14:30:00|4774.02|4774.02|4772.31|4772.31|4776.25|4776.25|4771.35|4771.35|0
1615905300000|2021-03-16 14:35:00|4772.43|4772.43|4776.46|4776.46|4778.87|4778.87|4772.43|4772.43|0
1615905600000|2021-03-16 14:40:00|4776.38|4776.38|4786.46|4786.46|4787.39|4787.39|4776.38|4776.38|0
1615905900000|2021-03-16 14:45:00|4786.6|4786.6|4788.93|4788.93|4792.2|4792.2|4781.56|4781.56|0
1615906200000|2021-03-16 14:50:00|4789.17|4789.17|4786.32|4786.32|4789.17|4789.17|4784.95|4784.95|0
1615906500000|2021-03-16 14:55:00|4786.19|4786.19|4792.6|4792.6|4795.49|4795.49|4786.19|4786.19|0
1615906800000|2021-03-16 15:00:00|4793.29|4793.29|4797.59|4797.59|4797.59|4797.59|4793.29|4793.29|0
1615907100000|2021-03-16 15:05:00|4797.47|4797.47|4796.08|4796.08|4802.05|4802.05|4794.16|4794.16|0
1615907400000|2021-03-16 15:10:00|4796.76|4796.76|4803.88|4803.88|4804.02|4804.02|4796.39|4796.39|0
1615907700000|2021-03-16 15:15:00|4804.04|4804.04|4795.88|4795.88|4804.13|4804.13|4795.19|4795.19|0
1615908000000|2021-03-16 15:20:00|4796.19|4796.19|4796.1|4796.1|4798.85|4798.85|4794.62|4794.62|0
1615908300000|2021-03-16 15:25:00|4796.02|4796.02|4794.39|4794.39|4796.04|4796.04|4790.79|4790.79|0
1615908600000|2021-03-16 15:30:00|4794.47|4794.47|4793|4793|4795.16|4795.16|4792.83|4792.83|0
1615908900000|2021-03-16 15:35:00|4792.92|4792.92|4791.15|4791.15|4793.84|4793.84|4788.78|4788.78|0
1615909200000|2021-03-16 15:40:00|4791.28|4791.28|4783.42|4783.42|4792.91|4792.91|4783.42|4783.42|0
1615909500000|2021-03-16 15:45:00|4783.51|4783.51|4780.93|4780.93|4785.4|4785.4|4780.93|4780.93|0
1615909800000|2021-03-16 15:50:00|4780.24|4780.24|4776.24|4776.24|4780.24|4780.24|4776.1|4776.1|0
1615910100000|2021-03-16 15:55:00|4776.16|4776.16|4776.29|4776.29|4776.29|4776.29|4773.49|4773.49|0
1615910400000|2021-03-16 16:00:00|4776.56|4776.56|4781.2|4781.2|4782.29|4782.29|4775.87|4775.87|0
1615910700000|2021-03-16 16:05:00|4780.97|4780.97|4779.15|4779.15|4782.26|4782.26|4779.15|4779.15|0
1615911000000|2021-03-16 16:10:00|4778.46|4778.46|4778.9|4778.9|4781|4781|4777.65|4777.65|0
1615911300000|2021-03-16 16:15:00|4779.59|4779.59|4782.32|4782.32|4782.78|4782.78|4779.59|4779.59|0
1615911600000|2021-03-16 16:20:00|4782.41|4782.41|4785.25|4785.25|4786.52|4786.52|4782.41|4782.41|0
1615911900000|2021-03-16 16:25:00|4785.39|4785.39|4789.4|4789.4|4790.09|4790.09|4784.92|4784.92|0
1615968900000|2021-03-17 08:15:00|4795.61|4795.61|4786.61|4786.61|4795.61|4795.61|4782.61|4782.61|0
1615969200000|2021-03-17 08:20:00|4786.11|4786.11|4784.8|4784.8|4787.95|4787.95|4784|4784|0
1615969500000|2021-03-17 08:25:00|4786.86|4786.86|4777.39|4777.39|4787.46|4787.46|4777.39|4777.39|0
1615969800000|2021-03-17 08:30:00|4777.66|4777.66|4776.48|4776.48|4780.71|4780.71|4776.48|4776.48|0
1615970100000|2021-03-17 08:35:00|4776.15|4776.15|4766.68|4766.68|4776.15|4776.15|4764.21|4764.21|0
1615970400000|2021-03-17 08:40:00|4766.91|4766.91|4759.35|4759.35|4769.76|4769.76|4759.01|4759.01|0
1615970700000|2021-03-17 08:45:00|4759.22|4759.22|4755.67|4755.67|4760.11|4760.11|4755.34|4755.34|0
1615971000000|2021-03-17 08:50:00|4755.8|4755.8|4751.57|4751.57|4755.8|4755.8|4749.31|4749.31|0
1615971300000|2021-03-17 08:55:00|4751.65|4751.65|4751.48|4751.48|4752.79|4752.79|4749.53|4749.53|0
1615971600000|2021-03-17 09:00:00|4751.88|4751.88|4751.59|4751.59|4752.85|4752.85|4749.8|4749.8|0
1615971900000|2021-03-17 09:05:00|4750.06|4750.06|4743.35|4743.35|4752.52|4752.52|4743.35|4743.35|0
1615972200000|2021-03-17 09:10:00|4743.24|4743.24|4752.54|4752.54|4752.65|4752.65|4741.73|4741.73|0
1615972500000|2021-03-17 09:15:00|4752.43|4752.43|4751.1|4751.1|4753.63|4753.63|4749.88|4749.88|0
1615972800000|2021-03-17 09:20:00|4750.93|4750.93|4754.79|4754.79|4754.79|4754.79|4748.56|4748.56|0
1615973100000|2021-03-17 09:25:00|4754.87|4754.87|4757.34|4757.34|4757.47|4757.47|4752.77|4752.77|0
1615973400000|2021-03-17 09:30:00|4757.07|4757.07|4752.84|4752.84|4757.5|4757.5|4750.59|4750.59|0
1615973700000|2021-03-17 09:35:00|4752.97|4752.97|4759.49|4759.49|4759.49|4759.49|4752.21|4752.21|0
1615974000000|2021-03-17 09:40:00|4759.65|4759.65|4757.55|4757.55|4760.6|4760.6|4756.74|4756.74|0
1615974300000|2021-03-17 09:45:00|4757.32|4757.32|4760.26|4760.26|4760.82|4760.82|4756.42|4756.42|0
1615974600000|2021-03-17 09:50:00|4759.99|4759.99|4754.67|4754.67|4759.99|4759.99|4753.89|4753.89|0
1615974900000|2021-03-17 09:55:00|4755.36|4755.36|4759.34|4759.34|4760.55|4760.55|4755.24|4755.24|0
1615975200000|2021-03-17 10:00:00|4759.61|4759.61|4761.79|4761.79|4763.39|4763.39|4759.22|4759.22|0
1615975500000|2021-03-17 10:05:00|4761.87|4761.87|4760.34|4760.34|4763.3|4763.3|4760.34|4760.34|0
1615975800000|2021-03-17 10:10:00|4760.58|4760.58|4752.97|4752.97|4760.72|4760.72|4751.92|4751.92|0
1615976100000|2021-03-17 10:15:00|4752.84|4752.84|4751.27|4751.27|4754.03|4754.03|4751.27|4751.27|0
1615976400000|2021-03-17 10:20:00|4751.18|4751.18|4749.94|4749.94|4751.27|4751.27|4748.87|4748.87|0
1615976700000|2021-03-17 10:25:00|4749.69|4749.69|4743.23|4743.23|4749.69|4749.69|4743.23|4743.23|0
1615977000000|2021-03-17 10:30:00|4743.06|4743.06|4739.03|4739.03|4743.28|4743.28|4737.86|4737.86|0
1615977300000|2021-03-17 10:35:00|4739.3|4739.3|4737.95|4737.95|4742.33|4742.33|4736|4736|0
1615977600000|2021-03-17 10:40:00|4737.72|4737.72|4740.67|4740.67|4740.67|4740.67|4737.31|4737.31|0
1615977900000|2021-03-17 10:45:00|4740.78|4740.78|4743.54|4743.54|4744.23|4744.23|4740.7|4740.7|0
1615978200000|2021-03-17 10:50:00|4743.63|4743.63|4737.21|4737.21|4745.94|4745.94|4737.21|4737.21|0
1615978500000|2021-03-17 10:55:00|4737.62|4737.62|4730.9|4730.9|4738.3|4738.3|4730.9|4730.9|0
1615978800000|2021-03-17 11:00:00|4731.59|4731.59|4730.98|4730.98|4732.24|4732.24|4730.07|4730.07|0
1615979100000|2021-03-17 11:05:00|4731.39|4731.39|4733.85|4733.85|4735.22|4735.22|4730.25|4730.25|0
1615979400000|2021-03-17 11:10:00|4733.71|4733.71|4731.11|4731.11|4733.71|4733.71|4731.11|4731.11|0
1615979700000|2021-03-17 11:15:00|4731|4731|4730.56|4730.56|4731.11|4731.11|4727.1|4727.1|0
1615980000000|2021-03-17 11:20:00|4729.87|4729.87|4730.32|4730.32|4732.66|4732.66|4729.49|4729.49|0
1615980300000|2021-03-17 11:25:00|4730.55|4730.55|4734.97|4734.97|4734.97|4734.97|4730.55|4730.55|0
1615980600000|2021-03-17 11:30:00|4734.28|4734.28|4732.12|4732.12|4734.28|4734.28|4730.12|4730.12|0
1615980900000|2021-03-17 11:35:00|4732.24|4732.24|4733.17|4733.17|4734.42|4734.42|4731.94|4731.94|0
1615981200000|2021-03-17 11:40:00|4733.04|4733.04|4734.68|4734.68|4735.37|4735.37|4733.01|4733.01|0
1615981500000|2021-03-17 11:45:00|4734.57|4734.57|4735.29|4735.29|4735.29|4735.29|4732.96|4732.96|0
1615981800000|2021-03-17 11:50:00|4735.55|4735.55|4734.3|4734.3|4735.55|4735.55|4733.63|4733.63|0
1615982100000|2021-03-17 11:55:00|4734.98|4734.98|4735.27|4735.27|4735.27|4735.27|4734.18|4734.18|0
1615982400000|2021-03-17 12:00:00|4734.58|4734.58|4734.91|4734.91|4735.11|4735.11|4733.89|4733.89|0
1615982700000|2021-03-17 12:05:00|4735.6|4735.6|4735.59|4735.59|4736.41|4736.41|4735.59|4735.59|0
1615983000000|2021-03-17 12:10:00|4735.51|4735.51|4736.06|4736.06|4736.94|4736.94|4735.01|4735.01|0
1615983300000|2021-03-17 12:15:00|4736.17|4736.17|4735.89|4735.89|4736.81|4736.81|4735.06|4735.06|0
1615983600000|2021-03-17 12:20:00|4736.12|4736.12|4733.52|4733.52|4736.34|4736.34|4733.52|4733.52|0
1615983900000|2021-03-17 12:25:00|4732.83|4732.83|4734.94|4734.94|4734.94|4734.94|4732.61|4732.61|0
1615984200000|2021-03-17 12:30:00|4735.06|4735.06|4735.3|4735.3|4735.3|4735.3|4733.33|4733.33|0
1615984500000|2021-03-17 12:35:00|4735.99|4735.99|4731.71|4731.71|4736.07|4736.07|4731.71|4731.71|0
1615984800000|2021-03-17 12:40:00|4731.88|4731.88|4732.2|4732.2|4732.9|4732.9|4731.54|4731.54|0
1615985100000|2021-03-17 12:45:00|4732.09|4732.09|4730.69|4730.69|4732.09|4732.09|4729.5|4729.5|0
1615985400000|2021-03-17 12:50:00|4730.46|4730.46|4732.96|4732.96|4734.23|4734.23|4730.46|4730.46|0
1615985700000|2021-03-17 12:55:00|4734.34|4734.34|4729.52|4729.52|4734.34|4734.34|4729.52|4729.52|0
1615986000000|2021-03-17 13:00:00|4728.83|4728.83|4725.44|4725.44|4729.52|4729.52|4725.44|4725.44|0
1615986300000|2021-03-17 13:05:00|4724.75|4724.75|4722.56|4722.56|4724.93|4724.93|4720.98|4720.98|0
1615986600000|2021-03-17 13:10:00|4722.69|4722.69|4723.61|4723.61|4724.15|4724.15|4720.03|4720.03|0
1615986900000|2021-03-17 13:15:00|4724.3|4724.3|4723.56|4723.56|4724.3|4724.3|4720.02|4720.02|0
1615987200000|2021-03-17 13:20:00|4723.33|4723.33|4725.1|4725.1|4725.1|4725.1|4723.33|4723.33|0
1615987500000|2021-03-17 13:25:00|4724.83|4724.83|4723.37|4723.37|4726.82|4726.82|4722.68|4722.68|0
1615987800000|2021-03-17 13:30:00|4724.06|4724.06|4727.63|4727.63|4729.85|4729.85|4722.25|4722.25|0
1615988100000|2021-03-17 13:35:00|4727.52|4727.52|4727.54|4727.54|4729.81|4729.81|4725.29|4725.29|0
1615988400000|2021-03-17 13:40:00|4728.23|4728.23|4727.36|4727.36|4728.23|4728.23|4724.1|4724.1|0
1615988700000|2021-03-17 13:45:00|4726.67|4726.67|4727.91|4727.91|4729.91|4729.91|4726.55|4726.55|0
1615989000000|2021-03-17 13:50:00|4727.66|4727.66|4721.34|4721.34|4727.66|4727.66|4719.93|4719.93|0
1615989300000|2021-03-17 13:55:00|4721.21|4721.21|4711.27|4711.27|4722.07|4722.07|4709.38|4709.38|0
1615989600000|2021-03-17 14:00:00|4711.67|4711.67|4701.26|4701.26|4712.36|4712.36|4699.89|4699.89|0
1615989900000|2021-03-17 14:05:00|4702.63|4702.63|4703.99|4703.99|4704.05|4704.05|4701.18|4701.18|0
1615990200000|2021-03-17 14:10:00|4704.12|4704.12|4701.08|4701.08|4704.81|4704.81|4700.6|4700.6|0
1615990500000|2021-03-17 14:15:00|4700.81|4700.81|4696.58|4696.58|4703.37|4703.37|4695.69|4695.69|0
1615990800000|2021-03-17 14:20:00|4696.67|4696.67|4702.58|4702.58|4705.29|4705.29|4695.8|4695.8|0
1615991100000|2021-03-17 14:25:00|4702.45|4702.45|4705.41|4705.41|4706.4|4706.4|4702.18|4702.18|0
1615991400000|2021-03-17 14:30:00|4705.57|4705.57|4708.69|4708.69|4710.43|4710.43|4705.47|4705.47|0
1615991700000|2021-03-17 14:35:00|4708.55|4708.55|4711|4711|4715.04|4715.04|4708.32|4708.32|0
1615992000000|2021-03-17 14:40:00|4710.86|4710.86|4714.08|4714.08|4715.16|4715.16|4709.27|4709.27|0
1615992300000|2021-03-17 14:45:00|4714|4714|4707.56|4707.56|4714.67|4714.67|4706.65|4706.65|0
1615992600000|2021-03-17 14:50:00|4708.94|4708.94|4714.85|4714.85|4715.04|4715.04|4704.66|4704.66|0
1615992900000|2021-03-17 14:55:00|4714.71|4714.71|4704.88|4704.88|4715.34|4715.34|4703.97|4703.97|0
1615993200000|2021-03-17 15:00:00|4704.79|4704.79|4700.31|4700.31|4706.03|4706.03|4696.19|4696.19|0
1615993500000|2021-03-17 15:05:00|4698.93|4698.93|4692.42|4692.42|4701.32|4701.32|4691.73|4691.73|0
1615993800000|2021-03-17 15:10:00|4693.1|4693.1|4695.4|4695.4|4697.44|4697.44|4691.68|4691.68|0
1615994100000|2021-03-17 15:15:00|4695.63|4695.63|4692.8|4692.8|4697.03|4697.03|4692.59|4692.59|0
1615994400000|2021-03-17 15:20:00|4693.49|4693.49|4688.72|4688.72|4693.65|4693.65|4688.72|4688.72|0
1615994700000|2021-03-17 15:25:00|4688.26|4688.26|4690.07|4690.07|4690.57|4690.57|4686.87|4686.87|0
1615995000000|2021-03-17 15:30:00|4689.38|4689.38|4684.44|4684.44|4689.38|4689.38|4683.09|4683.09|0
1615995300000|2021-03-17 15:35:00|4684.21|4684.21|4687.8|4687.8|4688.03|4688.03|4682.46|4682.46|0
1615995600000|2021-03-17 15:40:00|4687.88|4687.88|4689.12|4689.12|4690.85|4690.85|4686.12|4686.12|0
1615995900000|2021-03-17 15:45:00|4689.01|4689.01|4693.4|4693.4|4693.4|4693.4|4687.57|4687.57|0
1615996200000|2021-03-17 15:50:00|4694.09|4694.09|4697.56|4697.56|4698.62|4698.62|4693.1|4693.1|0
1615996500000|2021-03-17 15:55:00|4697.48|4697.48|4694.06|4694.06|4699.16|4699.16|4693.9|4693.9|0
1615996800000|2021-03-17 16:00:00|4694.2|4694.2|4688|4688|4695|4695|4687.7|4687.7|0
1615997100000|2021-03-17 16:05:00|4688.69|4688.69|4688.93|4688.93|4690.33|4690.33|4687|4687|0
1615997400000|2021-03-17 16:10:00|4689.17|4689.17|4689.14|4689.14|4689.75|4689.75|4683.17|4683.17|0
1615997700000|2021-03-17 16:15:00|4689.03|4689.03|4690.27|4690.27|4693.18|4693.18|4688.89|4688.89|0
1615998000000|2021-03-17 16:20:00|4690.4|4690.4|4688.3|4688.3|4692.7|4692.7|4687.62|4687.62|0
1615998300000|2021-03-17 16:25:00|4688.42|4688.42|4684.33|4684.33|4689.34|4689.34|4681.93|4681.93|0
1616055300000|2021-03-18 08:15:00|4598.13|4598.13|4619.02|4619.02|4621.77|4621.77|4596.3|4596.3|0
1616055600000|2021-03-18 08:20:00|4618.75|4618.75|4624.7|4624.7|4624.7|4624.7|4608.24|4608.24|0
1616055900000|2021-03-18 08:25:00|4625.39|4625.39|4626.29|4626.29|4626.98|4626.98|4618.89|4618.89|0
1616056200000|2021-03-18 08:30:00|4626.38|4626.38|4627.6|4627.6|4627.6|4627.6|4621.6|4621.6|0
1616056500000|2021-03-18 08:35:00|4628.28|4628.28|4617.22|4617.22|4628.28|4628.28|4614.07|4614.07|0
1616056800000|2021-03-18 08:40:00|4617.45|4617.45|4602.61|4602.61|4618.35|4618.35|4601.93|4601.93|0
1616057100000|2021-03-18 08:45:00|4602.85|4602.85|4598.37|4598.37|4603.94|4603.94|4597.48|4597.48|0
1616057400000|2021-03-18 08:50:00|4598.42|4598.42|4592.6|4592.6|4598.42|4598.42|4585.73|4585.73|0
1616057700000|2021-03-18 08:55:00|4593.29|4593.29|4588.34|4588.34|4593.29|4593.29|4584.87|4584.87|0
1616058000000|2021-03-18 09:00:00|4588.1|4588.1|4598.25|4598.25|4598.25|4598.25|4586.82|4586.82|0
1616058300000|2021-03-18 09:05:00|4598.48|4598.48|4598.68|4598.68|4601.81|4601.81|4594.68|4594.68|0
1616058600000|2021-03-18 09:10:00|4599.36|4599.36|4593.25|4593.25|4601.04|4601.04|4591.88|4591.88|0
1616058900000|2021-03-18 09:15:00|4591.19|4591.19|4611.55|4611.55|4612.12|4612.12|4591.19|4591.19|0
1616059200000|2021-03-18 09:20:00|4612.93|4612.93|4616.56|4616.56|4618.05|4618.05|4612.24|4612.24|0
1616059500000|2021-03-18 09:25:00|4616.96|4616.96|4633.97|4633.97|4634.21|4634.21|4616.82|4616.82|0
1616059800000|2021-03-18 09:30:00|4634.09|4634.09|4640.1|4640.1|4640.79|4640.79|4631.88|4631.88|0
1616060100000|2021-03-18 09:35:00|4639.42|4639.42|4643.47|4643.47|4644.77|4644.77|4638.36|4638.36|0
1616060400000|2021-03-18 09:40:00|4644.84|4644.84|4640.19|4640.19|4644.84|4644.84|4637.09|4637.09|0
1616060700000|2021-03-18 09:45:00|4640.87|4640.87|4640.6|4640.6|4641.29|4641.29|4632.29|4632.29|0
1616061000000|2021-03-18 09:50:00|4640.71|4640.71|4641.56|4641.56|4641.73|4641.73|4637.78|4637.78|0
1616061300000|2021-03-18 09:55:00|4640.19|4640.19|4639.17|4639.17|4641.56|4641.56|4636.42|4636.42|0
1616061600000|2021-03-18 10:00:00|4639|4639|4639.95|4639.95|4641.13|4641.13|4638.1|4638.1|0
1616061900000|2021-03-18 10:05:00|4640.06|4640.06|4643.3|4643.3|4646.23|4646.23|4639.95|4639.95|0
1616062200000|2021-03-18 10:10:00|4642.61|4642.61|4648|4648|4648|4648|4641.91|4641.91|0
1616062500000|2021-03-18 10:15:00|4646.62|4646.62|4650.41|4650.41|4651.1|4651.1|4646.54|4646.54|0
1616062800000|2021-03-18 10:20:00|4651.1|4651.1|4655.16|4655.16|4656.14|4656.14|4651.1|4651.1|0
1616063100000|2021-03-18 10:25:00|4655.42|4655.42|4656.24|4656.24|4656.9|4656.9|4652.67|4652.67|0
1616063400000|2021-03-18 10:30:00|4656.32|4656.32|4656.89|4656.89|4656.89|4656.89|4651.94|4651.94|0
1616063700000|2021-03-18 10:35:00|4655.51|4655.51|4651.1|4651.1|4657.57|4657.57|4649.03|4649.03|0
1616064000000|2021-03-18 10:40:00|4651.21|4651.21|4652.28|4652.28|4653.05|4653.05|4651.1|4651.1|0
1616064300000|2021-03-18 10:45:00|4652.39|4652.39|4659.61|4659.61|4659.61|4659.61|4652.28|4652.28|0
1616064600000|2021-03-18 10:50:00|4658.24|4658.24|4657.37|4657.37|4658.99|4658.99|4656.59|4656.59|0
1616064900000|2021-03-18 10:55:00|4656.68|4656.68|4662.28|4662.28|4664.48|4664.48|4656.68|4656.68|0
1616065200000|2021-03-18 11:00:00|4661.59|4661.59|4665.44|4665.44|4666.75|4666.75|4661.36|4661.36|0
1616065500000|2021-03-18 11:05:00|4664.06|4664.06|4664.91|4664.91|4670.29|4670.29|4662.03|4662.03|0
1616065800000|2021-03-18 11:10:00|4665.02|4665.02|4658.91|4658.91|4665.21|4665.21|4657.23|4657.23|0
1616066100000|2021-03-18 11:15:00|4657.19|4657.19|4658.99|4658.99|4661.26|4661.26|4653.56|4653.56|0
1616066400000|2021-03-18 11:20:00|4658.86|4658.86|4660.95|4660.95|4662.71|4662.71|4657.89|4657.89|0
1616066700000|2021-03-18 11:25:00|4661.22|4661.22|4657.17|4657.17|4661.35|4661.35|4655.73|4655.73|0
1616067000000|2021-03-18 11:30:00|4657.85|4657.85|4657.62|4657.62|4660.08|4660.08|4656.94|4656.94|0
1616067300000|2021-03-18 11:35:00|4656.25|4656.25|4656.98|4656.98|4658.4|4658.4|4656.25|4656.25|0
1616067600000|2021-03-18 11:40:00|4656.81|4656.81|4656.17|4656.17|4657.66|4657.66|4655.34|4655.34|0
1616067900000|2021-03-18 11:45:00|4656.05|4656.05|4655.45|4655.45|4658.87|4658.87|4655.45|4655.45|0
1616068200000|2021-03-18 11:50:00|4654.76|4654.76|4652.75|4652.75|4656.25|4656.25|4650.77|4650.77|0
1616068500000|2021-03-18 11:55:00|4651.38|4651.38|4655.59|4655.59|4655.59|4655.59|4647.29|4647.29|0
1616068800000|2021-03-18 12:00:00|4655.99|4655.99|4660.8|4660.8|4665.6|4665.6|4655.99|4655.99|0
1616069100000|2021-03-18 12:05:00|4661.49|4661.49|4662.18|4662.18|4663.35|4663.35|4659.93|4659.93|0
1616069400000|2021-03-18 12:10:00|4662.87|4662.87|4663.53|4663.53|4664.3|4664.3|4662.15|4662.15|0
1616069700000|2021-03-18 12:15:00|4663.95|4663.95|4665.7|4665.7|4666.01|4666.01|4663.64|4663.64|0
1616070000000|2021-03-18 12:20:00|4665.57|4665.57|4661.49|4661.49|4665.68|4665.68|4661.31|4661.31|0
1616070300000|2021-03-18 12:25:00|4662.18|4662.18|4661.23|4661.23|4663.11|4663.11|4661.15|4661.15|0
1616070600000|2021-03-18 12:30:00|4661.1|4661.1|4664.69|4664.69|4664.69|4664.69|4660.25|4660.25|0
1616070900000|2021-03-18 12:35:00|4664|4664|4663.46|4663.46|4665.98|4665.98|4662.64|4662.64|0
1616071200000|2021-03-18 12:40:00|4663.23|4663.23|4660.94|4660.94|4663.41|4663.41|4656.01|4656.01|0
1616071500000|2021-03-18 12:45:00|4660.25|4660.25|4660.21|4660.21|4661.17|4661.17|4658.61|4658.61|0
1616071800000|2021-03-18 12:50:00|4659.94|4659.94|4661.01|4661.01|4661.01|4661.01|4658.8|4658.8|0
1616072100000|2021-03-18 12:55:00|4660.78|4660.78|4663.4|4663.4|4663.4|4663.4|4659.6|4659.6|0
1616072400000|2021-03-18 13:00:00|4662.72|4662.72|4669.36|4669.36|4669.96|4669.96|4662.5|4662.5|0
1616072700000|2021-03-18 13:05:00|4670.04|4670.04|4667.6|4667.6|4670.04|4670.04|4667.18|4667.18|0
1616073000000|2021-03-18 13:10:00|4667.52|4667.52|4665.97|4665.97|4669.5|4669.5|4665.46|4665.46|0
1616073300000|2021-03-18 13:15:00|4667.34|4667.34|4668.99|4668.99|4670.48|4670.48|4667.34|4667.34|0
1616073600000|2021-03-18 13:20:00|4669.07|4669.07|4671.59|4671.59|4673.87|4673.87|4668.28|4668.28|0
1616073900000|2021-03-18 13:25:00|4672.96|4672.96|4671.94|4671.94|4672.96|4672.96|4669.65|4669.65|0
1616074200000|2021-03-18 13:30:00|4672.63|4672.63|4688.89|4688.89|4689.61|4689.61|4672.63|4672.63|0
1616074500000|2021-03-18 13:35:00|4688.2|4688.2|4695.8|4695.8|4696.03|4696.03|4685.39|4685.39|0
1616074800000|2021-03-18 13:40:00|4697.17|4697.17|4707.66|4707.66|4709.81|4709.81|4696.85|4696.85|0
1616075100000|2021-03-18 13:45:00|4707.54|4707.54|4708.58|4708.58|4710.3|4710.3|4705.03|4705.03|0
1616075400000|2021-03-18 13:50:00|4709.27|4709.27|4708.18|4708.18|4713.76|4713.76|4707.24|4707.24|0
1616075700000|2021-03-18 13:55:00|4707.49|4707.49|4708.52|4708.52|4711.77|4711.77|4707.49|4707.49|0
1616076000000|2021-03-18 14:00:00|4709.21|4709.21|4713.63|4713.63|4717.36|4717.36|4709.21|4709.21|0
1616076300000|2021-03-18 14:05:00|4715.01|4715.01|4711.69|4711.69|4715.89|4715.89|4710.73|4710.73|0
1616076600000|2021-03-18 14:10:00|4711.6|4711.6|4697.48|4697.48|4711.69|4711.69|4697.48|4697.48|0
1616076900000|2021-03-18 14:15:00|4698.16|4698.16|4688.77|4688.77|4698.33|4698.33|4688.18|4688.18|0
1616077200000|2021-03-18 14:20:00|4689.04|4689.04|4697.36|4697.36|4699.9|4699.9|4689.04|4689.04|0
1616077500000|2021-03-18 14:25:00|4697.44|4697.44|4691.43|4691.43|4702.22|4702.22|4691.43|4691.43|0
1616077800000|2021-03-18 14:30:00|4692.12|4692.12|4687.33|4687.33|4693.61|4693.61|4687.33|4687.33|0
1616078100000|2021-03-18 14:35:00|4687.22|4687.22|4679.19|4679.19|4688.6|4688.6|4678.86|4678.86|0
1616078400000|2021-03-18 14:40:00|4679.08|4679.08|4677.05|4677.05|4683.29|4683.29|4677.05|4677.05|0
1616078700000|2021-03-18 14:45:00|4677.52|4677.52|4673.87|4673.87|4677.84|4677.84|4670.59|4670.59|0
1616079000000|2021-03-18 14:50:00|4672.5|4672.5|4678.58|4678.58|4680.82|4680.82|4671.59|4671.59|0
1616079300000|2021-03-18 14:55:00|4678.5|4678.5|4671.52|4671.52|4678.5|4678.5|4671.52|4671.52|0
1616079600000|2021-03-18 15:00:00|4670.83|4670.83|4666.17|4666.17|4673.83|4673.83|4666|4666|0
1616079900000|2021-03-18 15:05:00|4666.09|4666.09|4660.92|4660.92|4666.09|4666.09|4660.59|4660.59|0
1616080200000|2021-03-18 15:10:00|4661.09|4661.09|4661.42|4661.42|4664.88|4664.88|4659.6|4659.6|0
1616080500000|2021-03-18 15:15:00|4662.11|4662.11|4662.94|4662.94|4662.94|4662.94|4661.15|4661.15|0
1616080800000|2021-03-18 15:20:00|4663.76|4663.76|4666.46|4666.46|4668.65|4668.65|4661.48|4661.48|0
1616081100000|2021-03-18 15:25:00|4666.67|4666.67|4677.91|4677.91|4678.04|4678.04|4666.67|4666.67|0
1616081400000|2021-03-18 15:30:00|4678.61|4678.61|4667|4667|4679.29|4679.29|4667|4667|0
1616081700000|2021-03-18 15:35:00|4666.73|4666.73|4667.03|4667.03|4667.03|4667.03|4662.4|4662.4|0
1616082000000|2021-03-18 15:40:00|4667.17|4667.17|4664.86|4664.86|4668.17|4668.17|4664.53|4664.53|0
1616082300000|2021-03-18 15:45:00|4664.17|4664.17|4667.37|4667.37|4668.74|4668.74|4663.98|4663.98|0
1616082600000|2021-03-18 15:50:00|4667.59|4667.59|4680.44|4680.44|4682.72|4682.72|4667.59|4667.59|0
1616082900000|2021-03-18 15:55:00|4680.32|4680.32|4673.14|4673.14|4680.32|4680.32|4673.14|4673.14|0
1616083200000|2021-03-18 16:00:00|4673.49|4673.49|4667.31|4667.31|4673.83|4673.83|4667.29|4667.29|0
1616083500000|2021-03-18 16:05:00|4666.62|4666.62|4668.48|4668.48|4671.66|4671.66|4664.83|4664.83|0
1616083800000|2021-03-18 16:10:00|4667.11|4667.11|4665.71|4665.71|4667.11|4667.11|4664.74|4664.74|0
1616084100000|2021-03-18 16:15:00|4665.87|4665.87|4669.31|4669.31|4670.25|4670.25|4665.47|4665.47|0
1616084400000|2021-03-18 16:20:00|4670|4670|4667.91|4667.91|4670|4670|4667.43|4667.43|0
1616084700000|2021-03-18 16:25:00|4668.51|4668.51|4666.28|4666.28|4668.51|4668.51|4664.77|4664.77|0
1616141700000|2021-03-19 08:15:00|4719.74|4719.74|4707.67|4707.67|4724.4|4724.4|4706.01|4706.01|0
1616142000000|2021-03-19 08:20:00|4707.44|4707.44|4713.52|4713.52|4716.31|4716.31|4706.15|4706.15|0
1616142300000|2021-03-19 08:25:00|4713.25|4713.25|4720.34|4720.34|4724.81|4724.81|4713.12|4713.12|0
1616142600000|2021-03-19 08:30:00|4720.46|4720.46|4729.72|4729.72|4733.93|4733.93|4720.46|4720.46|0
1616142900000|2021-03-19 08:35:00|4730.18|4730.18|4722.32|4722.32|4730.33|4730.33|4721.94|4721.94|0
1616143200000|2021-03-19 08:40:00|4719.57|4719.57|4705.18|4705.18|4719.57|4719.57|4705.18|4705.18|0
1616143500000|2021-03-19 08:45:00|4704.65|4704.65|4697.95|4697.95|4706.32|4706.32|4696.57|4696.57|0
1616143800000|2021-03-19 08:50:00|4697.72|4697.72|4697.3|4697.3|4699.98|4699.98|4694.1|4694.1|0
1616144100000|2021-03-19 08:55:00|4697.07|4697.07|4696.08|4696.08|4697.07|4697.07|4694.91|4694.91|0
1616144400000|2021-03-19 09:00:00|4696.22|4696.22|4701.1|4701.1|4701.1|4701.1|4695.58|4695.58|0
1616144700000|2021-03-19 09:05:00|4699.73|4699.73|4701.91|4701.91|4703.02|4703.02|4698.28|4698.28|0
1616145000000|2021-03-19 09:10:00|4701.67|4701.67|4702.99|4702.99|4704.12|4704.12|4700.86|4700.86|0
1616145300000|2021-03-19 09:15:00|4703.68|4703.68|4699.77|4699.77|4703.68|4703.68|4698.55|4698.55|0
1616145600000|2021-03-19 09:20:00|4699.5|4699.5|4701.93|4701.93|4702.2|4702.2|4699.43|4699.43|0
1616145900000|2021-03-19 09:25:00|4703.3|4703.3|4703.82|4703.82|4704.47|4704.47|4700.12|4700.12|0
1616146200000|2021-03-19 09:30:00|4702.73|4702.73|4705.11|4705.11|4705.11|4705.11|4698.57|4698.57|0
1616146500000|2021-03-19 09:35:00|4703.74|4703.74|4711.02|4711.02|4711.02|4711.02|4701.23|4701.23|0
1616146800000|2021-03-19 09:40:00|4710.9|4710.9|4723.44|4723.44|4723.44|4723.44|4708.59|4708.59|0
1616147100000|2021-03-19 09:45:00|4723.93|4723.93|4731.45|4731.45|4731.45|4731.45|4723.93|4723.93|0
1616147400000|2021-03-19 09:50:00|4732.14|4732.14|4727.7|4727.7|4733.15|4733.15|4727.57|4727.57|0
1616147700000|2021-03-19 09:55:00|4728.39|4728.39|4728.71|4728.71|4730.59|4730.59|4726.9|4726.9|0
1616148000000|2021-03-19 10:00:00|4728.98|4728.98|4725.18|4725.18|4730.44|4730.44|4725.18|4725.18|0
1616148300000|2021-03-19 10:05:00|4724.94|4724.94|4729.02|4729.02|4729.24|4729.24|4719.61|4719.61|0
1616148900000|2021-03-19 10:15:00|4725.99|4725.99|4698.16|4698.16|4726.92|4726.92|4693.35|4693.35|0
1616149200000|2021-03-19 10:20:00|4698.43|4698.43|4699.98|4699.98|4702.2|4702.2|4695.46|4695.46|0
1616149500000|2021-03-19 10:25:00|4699.89|4699.89|4711.07|4711.07|4711.19|4711.19|4698.26|4698.26|0
1616149800000|2021-03-19 10:30:00|4711.2|4711.2|4708.64|4708.64|4713.58|4713.58|4705.25|4705.25|0
1616150100000|2021-03-19 10:35:00|4709.33|4709.33|4712.36|4712.36|4717.99|4717.99|4709.33|4709.33|0
1616150400000|2021-03-19 10:40:00|4712.25|4712.25|4719.34|4719.34|4719.74|4719.74|4712.13|4712.13|0
1616150700000|2021-03-19 10:45:00|4719.08|4719.08|4715.41|4715.41|4719.91|4719.91|4714|4714|0
1616151000000|2021-03-19 10:50:00|4714.35|4714.35|4691.92|4691.92|4715.47|4715.47|4691.19|4691.19|0
1616151300000|2021-03-19 10:55:00|4691.61|4691.61|4696.09|4696.09|4699.59|4699.59|4687.35|4687.35|0
1616151600000|2021-03-19 11:00:00|4696.43|4696.43|4703.73|4703.73|4711.16|4711.16|4694.66|4694.66|0
1616151900000|2021-03-19 11:05:00|4703.61|4703.61|4706.86|4706.86|4707.74|4707.74|4703.01|4703.01|0
1616152200000|2021-03-19 11:10:00|4708.24|4708.24|4701.19|4701.19|4708.24|4708.24|4699.43|4699.43|0
1616152500000|2021-03-19 11:15:00|4701.36|4701.36|4702.52|4702.52|4704.08|4704.08|4701.22|4701.22|0
1616152800000|2021-03-19 11:20:00|4702.44|4702.44|4687.73|4687.73|4702.44|4702.44|4687.52|4687.52|0
1616153100000|2021-03-19 11:25:00|4687.59|4687.59|4690.72|4690.72|4690.72|4690.72|4685.1|4685.1|0
1616153400000|2021-03-19 11:30:00|4691.19|4691.19|4698.31|4698.31|4698.31|4698.31|4689.81|4689.81|0
1616153700000|2021-03-19 11:35:00|4698.54|4698.54|4705.78|4705.78|4705.78|4705.78|4698.54|4698.54|0
1616154000000|2021-03-19 11:40:00|4706.01|4706.01|4707.67|4707.67|4707.67|4707.67|4703.23|4703.23|0
1616154300000|2021-03-19 11:45:00|4707.9|4707.9|4702.44|4702.44|4709.39|4709.39|4702.44|4702.44|0
1616154600000|2021-03-19 11:50:00|4702.36|4702.36|4703.86|4703.86|4704.72|4704.72|4701.04|4701.04|0
1616154900000|2021-03-19 11:55:00|4703.95|4703.95|4713.88|4713.88|4717.16|4717.16|4703.54|4703.54|0
1616155200000|2021-03-19 12:00:00|4713.61|4713.61|4716.4|4716.4|4719.62|4719.62|4713.47|4713.47|0
1616155500000|2021-03-19 12:05:00|4716.31|4716.31|4715.47|4715.47|4717.19|4717.19|4712.83|4712.83|0
1616155800000|2021-03-19 12:10:00|4714.09|4714.09|4707.49|4707.49|4714.41|4714.41|4706.8|4706.8|0
1616156100000|2021-03-19 12:15:00|4707.75|4707.75|4710.99|4710.99|4712.07|4712.07|4707.69|4707.69|0
1616156400000|2021-03-19 12:20:00|4711.07|4711.07|4716.45|4716.45|4716.45|4716.45|4710.62|4710.62|0
1616156700000|2021-03-19 12:25:00|4716.68|4716.68|4709.23|4709.23|4716.68|4716.68|4709.07|4709.07|0
1616157000000|2021-03-19 12:30:00|4710.61|4710.61|4711.79|4711.79|4712.19|4712.19|4710.59|4710.59|0
1616157300000|2021-03-19 12:35:00|4710.94|4710.94|4708.16|4708.16|4711.93|4711.93|4708.16|4708.16|0
1616157600000|2021-03-19 12:40:00|4707.47|4707.47|4715.67|4715.67|4715.67|4715.67|4704.3|4704.3|0
1616157900000|2021-03-19 12:45:00|4715.9|4715.9|4715.58|4715.58|4717.28|4717.28|4714.82|4714.82|0
1616158200000|2021-03-19 12:50:00|4715.45|4715.45|4709.89|4709.89|4715.45|4715.45|4709.89|4709.89|0
1616158500000|2021-03-19 12:55:00|4709.98|4709.98|4710.08|4710.08|4711.58|4711.58|4709.24|4709.24|0
1616158800000|2021-03-19 13:00:00|4709.94|4709.94|4704.2|4704.2|4709.94|4709.94|4700.23|4700.23|0
1616159100000|2021-03-19 13:05:00|4703.51|4703.51|4704.1|4704.1|4704.8|4704.8|4700.92|4700.92|0
1616159400000|2021-03-19 13:10:00|4703.41|4703.41|4702.72|4702.72|4704.6|4704.6|4702.22|4702.22|0
1616159700000|2021-03-19 13:15:00|4703.41|4703.41|4707.06|4707.06|4710.53|4710.53|4703.41|4703.41|0
1616160000000|2021-03-19 13:20:00|4706.38|4706.38|4711.06|4711.06|4711.14|4711.14|4706.38|4706.38|0
1616160300000|2021-03-19 13:25:00|4710.79|4710.79|4704.84|4704.84|4710.79|4710.79|4704.84|4704.84|0
1616160600000|2021-03-19 13:30:00|4704.16|4704.16|4711.34|4711.34|4715.42|4715.42|4704.16|4704.16|0
1616160900000|2021-03-19 13:35:00|4711.74|4711.74|4702.3|4702.3|4713.72|4713.72|4699.94|4699.94|0
1616161200000|2021-03-19 13:40:00|4702.99|4702.99|4705.63|4705.63|4706.56|4706.56|4698.83|4698.83|0
1616161500000|2021-03-19 13:45:00|4705.38|4705.38|4689.46|4689.46|4705.38|4705.38|4689.46|4689.46|0
1616161800000|2021-03-19 13:50:00|4689.58|4689.58|4692.11|4692.11|4694.39|4694.39|4687.85|4687.85|0
1616162100000|2021-03-19 13:55:00|4691.26|4691.26|4693.46|4693.46|4694.79|4694.79|4686.73|4686.73|0
1616162400000|2021-03-19 14:00:00|4693.59|4693.59|4700.52|4700.52|4702.56|4702.56|4693.59|4693.59|0
1616162700000|2021-03-19 14:05:00|4699.83|4699.83|4699.64|4699.64|4702.53|4702.53|4694.4|4694.4|0
1616163000000|2021-03-19 14:10:00|4698.27|4698.27|4709.96|4709.96|4711.92|4711.92|4698.27|4698.27|0
1616163300000|2021-03-19 14:15:00|4710.04|4710.04|4705.56|4705.56|4713.07|4713.07|4703.7|4703.7|0
1616163600000|2021-03-19 14:20:00|4705.69|4705.69|4699.78|4699.78|4705.92|4705.92|4699.09|4699.09|0
1616163900000|2021-03-19 14:25:00|4699.09|4699.09|4698.78|4698.78|4700.29|4700.29|4694.51|4694.51|0
1616164200000|2021-03-19 14:30:00|4698.65|4698.65|4701.46|4701.46|4706.26|4706.26|4697.89|4697.89|0
1616164500000|2021-03-19 14:35:00|4700.77|4700.77|4706.23|4706.23|4706.88|4706.88|4699.65|4699.65|0
1616164800000|2021-03-19 14:40:00|4706.91|4706.91|4712.1|4712.1|4715.33|4715.33|4705.42|4705.42|0
1616165100000|2021-03-19 14:45:00|4711.93|4711.93|4708.32|4708.32|4713.48|4713.48|4707.9|4707.9|0
1616165400000|2021-03-19 14:50:00|4708.09|4708.09|4713.86|4713.86|4715.9|4715.9|4707.67|4707.67|0
1616165700000|2021-03-19 14:55:00|4713.7|4713.7|4709.94|4709.94|4714.82|4714.82|4707.59|4707.59|0
1616166000000|2021-03-19 15:00:00|4709.71|4709.71|4705.22|4705.22|4714.17|4714.17|4704.98|4704.98|0
1616166300000|2021-03-19 15:05:00|4705.56|4705.56|4705.78|4705.78|4707.25|4707.25|4704.39|4704.39|0
1616166600000|2021-03-19 15:10:00|4706.46|4706.46|4705.94|4705.94|4709.14|4709.14|4705.45|4705.45|0
1616166900000|2021-03-19 15:15:00|4706.03|4706.03|4707.67|4707.67|4708.22|4708.22|4703.42|4703.42|0
1616167200000|2021-03-19 15:20:00|4707.54|4707.54|4705.97|4705.97|4707.54|4707.54|4703.3|4703.3|0
1616167500000|2021-03-19 15:25:00|4706.66|4706.66|4704.7|4704.7|4706.66|4706.66|4700.94|4700.94|0
1616167800000|2021-03-19 15:30:00|4703.19|4703.19|4710.04|4710.04|4710.19|4710.19|4702.08|4702.08|0
1616168100000|2021-03-19 15:35:00|4709.9|4709.9|4708.31|4708.31|4710.52|4710.52|4706.78|4706.78|0
1616168400000|2021-03-19 15:40:00|4708.44|4708.44|4713.23|4713.23|4713.23|4713.23|4708.44|4708.44|0
1616168700000|2021-03-19 15:45:00|4713.12|4713.12|4712.27|4712.27|4715.58|4715.58|4711.41|4711.41|0
1616169000000|2021-03-19 15:50:00|4712.04|4712.04|4715.58|4715.58|4717.62|4717.62|4711.15|4711.15|0
1616169300000|2021-03-19 15:55:00|4715.85|4715.85|4711.76|4711.76|4719.73|4719.73|4711.76|4711.76|0
1616169600000|2021-03-19 16:00:00|4712.45|4712.45|4710.61|4710.61|4714.14|4714.14|4708.65|4708.65|0
1616169900000|2021-03-19 16:05:00|4710.7|4710.7|4710.58|4710.58|4712.95|4712.95|4709.89|4709.89|0
1616170200000|2021-03-19 16:10:00|4711.27|4711.27|4717.44|4717.44|4717.59|4717.59|4707.64|4707.64|0
1616170500000|2021-03-19 16:15:00|4718.13|4718.13|4722.13|4722.13|4723.08|4723.08|4718.13|4718.13|0
1616170800000|2021-03-19 16:20:00|4722.36|4722.36|4720.97|4720.97|4724.86|4724.86|4720.05|4720.05|0
1616171100000|2021-03-19 16:25:00|4721.65|4721.65|4720.09|4720.09|4727.08|4727.08|4712.49|4712.49|0
1616596500000|2021-03-24 14:35:00|4793.38|4793.38|4798.05|4798.05|4798.17|4798.17|4793.25|4793.25|0
1616596800000|2021-03-24 14:40:00|4797.92|4797.92|4801.47|4801.47|4802.99|4802.99|4797.92|4797.92|0
1616597100000|2021-03-24 14:45:00|4802.16|4802.16|4802.37|4802.37|4804.01|4804.01|4798.48|4798.48|0
1616597400000|2021-03-24 14:50:00|4802.5|4802.5|4797.66|4797.66|4803.16|4803.16|4797.34|4797.34|0
1616597700000|2021-03-24 14:55:00|4797.58|4797.58|4801.11|4801.11|4801.11|4801.11|4791.95|4791.95|0
1616598000000|2021-03-24 15:00:00|4800.42|4800.42|4801.74|4801.74|4802.61|4802.61|4799.04|4799.04|0
1616598300000|2021-03-24 15:05:00|4802.43|4802.43|4811.27|4811.27|4812.99|4812.99|4796.84|4796.84|0
1616598600000|2021-03-24 15:10:00|4811.1|4811.1|4811.09|4811.09|4812.19|4812.19|4806.93|4806.93|0
1616598900000|2021-03-24 15:15:00|4811.32|4811.32|4817.65|4817.65|4820.14|4820.14|4811.32|4811.32|0
1616599200000|2021-03-24 15:20:00|4817.76|4817.76|4814.22|4814.22|4817.76|4817.76|4812.63|4812.63|0
1616599500000|2021-03-24 15:25:00|4813.86|4813.86|4814.71|4814.71|4814.71|4814.71|4810.35|4810.35|0
1616599800000|2021-03-24 15:30:00|4814.85|4814.85|4818.94|4818.94|4818.94|4818.94|4811.87|4811.87|0
1616600100000|2021-03-24 15:35:00|4817.9|4817.9|4818.43|4818.43|4818.59|4818.59|4814.39|4814.39|0
1616600400000|2021-03-24 15:40:00|4818.35|4818.35|4812.65|4812.65|4819.76|4819.76|4812.65|4812.65|0
1616600700000|2021-03-24 15:45:00|4813.34|4813.34|4815.3|4815.3|4816.85|4816.85|4813.34|4813.34|0
1616601000000|2021-03-24 15:50:00|4815.22|4815.22|4815.06|4815.06|4815.77|4815.77|4812.93|4812.93|0
1616601300000|2021-03-24 15:55:00|4814.37|4814.37|4814.94|4814.94|4815.53|4815.53|4813.35|4813.35|0
1616601600000|2021-03-24 16:00:00|4815.02|4815.02|4817.83|4817.83|4819.18|4819.18|4815.02|4815.02|0
1616601900000|2021-03-24 16:05:00|4818.52|4818.52|4818.32|4818.32|4818.71|4818.71|4816.67|4816.67|0
1616602200000|2021-03-24 16:10:00|4816.94|4816.94|4810.4|4810.4|4817.76|4817.76|4810.01|4810.01|0
1616602500000|2021-03-24 16:15:00|4810.16|4810.16|4805.38|4805.38|4810.16|4810.16|4801.96|4801.96|0
1616602800000|2021-03-24 16:20:00|4806.07|4806.07|4803.62|4803.62|4806.19|4806.19|4801.67|4801.67|0
1616603100000|2021-03-24 16:25:00|4802.57|4802.57|4798.77|4798.77|4805.54|4805.54|4798.77|4798.77|0
1625469300000|2021-07-05 07:15:00|5185.02|5185.02|5184.38|5184.38|5191.89|5191.89|5183.64|5183.64|0
1625469600000|2021-07-05 07:20:00|5183.67|5183.67|5186.2|5186.2|5187.23|5187.23|5183.67|5183.67|0
1625469900000|2021-07-05 07:25:00|5186.56|5186.56|5193.65|5193.65|5195.38|5195.38|5185.49|5185.49|0
1625470200000|2021-07-05 07:30:00|5194|5194|5191.03|5191.03|5194|5194|5189.42|5189.42|0
1625470500000|2021-07-05 07:35:00|5191.16|5191.16|5196.76|5196.76|5197.79|5197.79|5190.78|5190.78|0
1625470800000|2021-07-05 07:40:00|5195.34|5195.34|5194.6|5194.6|5195.58|5195.58|5192.85|5192.85|0
1625471100000|2021-07-05 07:45:00|5195.28|5195.28|5192.7|5192.7|5196.01|5196.01|5191.23|5191.23|0
1625471400000|2021-07-05 07:50:00|5191.91|5191.91|5189.31|5189.31|5192.03|5192.03|5188.95|5188.95|0
1625471700000|2021-07-05 07:55:00|5190.37|5190.37|5189.11|5189.11|5191.21|5191.21|5189.11|5189.11|0
1625472000000|2021-07-05 08:00:00|5189.23|5189.23|5191.91|5191.91|5191.91|5191.91|5186.88|5186.88|0
1625472300000|2021-07-05 08:05:00|5192.19|5192.19|5196.23|5196.23|5197.49|5197.49|5192.19|5192.19|0
1625472600000|2021-07-05 08:10:00|5196.37|5196.37|5197.48|5197.48|5198.77|5198.77|5195.75|5195.75|0
1625472900000|2021-07-05 08:15:00|5197.84|5197.84|5197.18|5197.18|5199.11|5199.11|5196.72|5196.72|0
1625473200000|2021-07-05 08:20:00|5197.07|5197.07|5199.54|5199.54|5200.6|5200.6|5196.56|5196.56|0
1625473500000|2021-07-05 08:25:00|5198.83|5198.83|5202.08|5202.08|5203.26|5203.26|5198.83|5198.83|0
1625473800000|2021-07-05 08:30:00|5202.79|5202.79|5201.49|5201.49|5204.46|5204.46|5199.76|5199.76|0
1625474100000|2021-07-05 08:35:00|5201.36|5201.36|5206.11|5206.11|5206.47|5206.47|5200.77|5200.77|0
1625474400000|2021-07-05 08:40:00|5205.88|5205.88|5209.04|5209.04|5211.03|5211.03|5205.16|5205.16|0
1625474700000|2021-07-05 08:45:00|5207.97|5207.97|5205.61|5205.61|5208.33|5208.33|5204.91|5204.91|0
1625475000000|2021-07-05 08:50:00|5204.19|5204.19|5200.41|5200.41|5204.19|5204.19|5199.7|5199.7|0
1625475300000|2021-07-05 08:55:00|5200.58|5200.58|5199.54|5199.54|5201.75|5201.75|5199.54|5199.54|0
1625475600000|2021-07-05 09:00:00|5199.48|5199.48|5201.52|5201.52|5201.52|5201.52|5199.48|5199.48|0
1625475900000|2021-07-05 09:05:00|5201.46|5201.46|5201.61|5201.61|5203.31|5203.31|5200.09|5200.09|0
1625476200000|2021-07-05 09:10:00|5201.37|5201.37|5200.63|5200.63|5201.37|5201.37|5199.52|5199.52|0
1625476500000|2021-07-05 09:15:00|5200.87|5200.87|5201.95|5201.95|5202.37|5202.37|5200.87|5200.87|0
1625476800000|2021-07-05 09:20:00|5202.29|5202.29|5203.58|5203.58|5203.58|5203.58|5202.29|5202.29|0
1625477100000|2021-07-05 09:25:00|5203.31|5203.31|5198.72|5198.72|5203.31|5203.31|5197.22|5197.22|0
1625477400000|2021-07-05 09:30:00|5199.08|5199.08|5197.99|5197.99|5201.55|5201.55|5197.99|5197.99|0
1625477700000|2021-07-05 09:35:00|5197.28|5197.28|5193.54|5193.54|5197.42|5197.42|5192.42|5192.42|0
1625478000000|2021-07-05 09:40:00|5193.68|5193.68|5195.73|5195.73|5195.73|5195.73|5193.68|5193.68|0
1625478300000|2021-07-05 09:45:00|5196|5196|5195.57|5195.57|5196.28|5196.28|5195.41|5195.41|0
1625478600000|2021-07-05 09:50:00|5195.21|5195.21|5195.06|5195.06|5195.33|5195.33|5194.86|5194.86|0
1625478900000|2021-07-05 09:55:00|5195.41|5195.41|5197.01|5197.01|5198|5198|5195.41|5195.41|0
1625479200000|2021-07-05 10:00:00|5197.72|5197.72|5198.81|5198.81|5198.81|5198.81|5196.3|5196.3|0
1625479500000|2021-07-05 10:05:00|5198.34|5198.34|5202.39|5202.39|5202.39|5202.39|5197.79|5197.79|0
1625479800000|2021-07-05 10:10:00|5201.68|5201.68|5200.97|5200.97|5201.68|5201.68|5200.97|5200.97|0
1625480100000|2021-07-05 10:15:00|5200.26|5200.26|5200.32|5200.32|5200.65|5200.65|5199.52|5199.52|0
1625480400000|2021-07-05 10:20:00|5200.26|5200.26|5204.53|5204.53|5204.53|5204.53|5200.2|5200.2|0
1625480700000|2021-07-05 10:25:00|5204.65|5204.65|5204.89|5204.89|5205.03|5205.03|5204.65|5204.65|0
1625481000000|2021-07-05 10:30:00|5204.55|5204.55|5205.32|5205.32|5205.56|5205.56|5204.5|5204.5|0
1625481300000|2021-07-05 10:35:00|5205.56|5205.56|5207.42|5207.42|5207.42|5207.42|5205.47|5205.47|0
1625481600000|2021-07-05 10:40:00|5207.37|5207.37|5208.3|5208.3|5208.71|5208.71|5207.37|5207.37|0
1625481900000|2021-07-05 10:45:00|5208.25|5208.25|5208.34|5208.34|5208.68|5208.68|5207.19|5207.19|0
1625482200000|2021-07-05 10:50:00|5208.4|5208.4|5208.05|5208.05|5208.67|5208.67|5207.82|5207.82|0
1625482500000|2021-07-05 10:55:00|5208.1|5208.1|5207.04|5207.04|5209.19|5209.19|5206.9|5206.9|0
1625482800000|2021-07-05 11:00:00|5206.46|5206.46|5205.37|5205.37|5209|5209|5205.01|5205.01|0
1625483100000|2021-07-05 11:05:00|5205.03|5205.03|5206.28|5206.28|5206.28|5206.28|5204.92|5204.92|0
1625483400000|2021-07-05 11:10:00|5206.99|5206.99|5203.24|5203.24|5206.99|5206.99|5203.02|5203.02|0
1625483700000|2021-07-05 11:15:00|5202.97|5202.97|5205.69|5205.69|5205.69|5205.69|5201.17|5201.17|0
1625484000000|2021-07-05 11:20:00|5205.97|5205.97|5205.25|5205.25|5207.31|5207.31|5204.76|5204.76|0
1625484300000|2021-07-05 11:25:00|5204.89|5204.89|5206.19|5206.19|5206.43|5206.43|5204.89|5204.89|0
1625484600000|2021-07-05 11:30:00|5205.95|5205.95|5206.04|5206.04|5206.42|5206.42|5204.16|5204.16|0
1625484900000|2021-07-05 11:35:00|5207.1|5207.1|5208.04|5208.04|5208.71|5208.71|5207.1|5207.1|0
1625485200000|2021-07-05 11:40:00|5208.75|5208.75|5209.29|5209.29|5209.29|5209.29|5208.42|5208.42|0
1625485500000|2021-07-05 11:45:00|5210|5210|5213.74|5213.74|5213.74|5213.74|5210|5210|0
1625485800000|2021-07-05 11:50:00|5213.39|5213.39|5211.32|5211.32|5214.08|5214.08|5211.05|5211.05|0
1625486100000|2021-07-05 11:55:00|5211.21|5211.21|5207.71|5207.71|5211.21|5211.21|5207.6|5207.6|0
1625486400000|2021-07-05 12:00:00|5207.77|5207.77|5209.09|5209.09|5209.44|5209.44|5207.77|5207.77|0
1625486700000|2021-07-05 12:05:00|5209.8|5209.8|5211.53|5211.53|5212.12|5212.12|5209.8|5209.8|0
1625487000000|2021-07-05 12:10:00|5211.2|5211.2|5209.92|5209.92|5211.2|5211.2|5209.1|5209.1|0
1625487300000|2021-07-05 12:15:00|5209.98|5209.98|5208.97|5208.97|5210.69|5210.69|5208.62|5208.62|0
1625487600000|2021-07-05 12:20:00|5209.68|5209.68|5208.84|5208.84|5210.04|5210.04|5208.36|5208.36|0
1625487900000|2021-07-05 12:25:00|5207.77|5207.77|5207.48|5207.48|5207.92|5207.92|5206.6|5206.6|0
1625488200000|2021-07-05 12:30:00|5206.77|5206.77|5206.64|5206.64|5207.13|5207.13|5205.71|5205.71|0
1625488500000|2021-07-05 12:35:00|5206.37|5206.37|5206.72|5206.72|5207.08|5207.08|5205.3|5205.3|0
1625488800000|2021-07-05 12:40:00|5206.86|5206.86|5207.91|5207.91|5207.91|5207.91|5206.33|5206.33|0
1625489100000|2021-07-05 12:45:00|5208.26|5208.26|5207.49|5207.49|5208.26|5208.26|5206.86|5206.86|0
1625489400000|2021-07-05 12:50:00|5206.86|5206.86|5208.16|5208.16|5208.81|5208.81|5206.27|5206.27|0
1625489700000|2021-07-05 12:55:00|5208.51|5208.51|5208.94|5208.94|5209.78|5209.78|5208.51|5208.51|0
1625490000000|2021-07-05 13:00:00|5209.65|5209.65|5210.92|5210.92|5211.48|5211.48|5209.45|5209.45|0
1625490300000|2021-07-05 13:05:00|5211.03|5211.03|5209.66|5209.66|5212.37|5212.37|5209.66|5209.66|0
1625490600000|2021-07-05 13:10:00|5209.55|5209.55|5207.8|5207.8|5209.6|5209.6|5207.8|5207.8|0
1625490900000|2021-07-05 13:15:00|5208.65|5208.65|5209.46|5209.46|5210.46|5210.46|5208.65|5208.65|0
1625491200000|2021-07-05 13:20:00|5208.75|5208.75|5209.12|5209.12|5209.12|5209.12|5208.4|5208.4|0
1625491500000|2021-07-05 13:25:00|5209.25|5209.25|5209.28|5209.28|5209.4|5209.4|5208.56|5208.56|0
1625491800000|2021-07-05 13:30:00|5209.34|5209.34|5210.09|5210.09|5210.28|5210.28|5208.91|5208.91|0
1625492100000|2021-07-05 13:35:00|5210.59|5210.59|5210.11|5210.11|5210.59|5210.59|5209.28|5209.28|0
1625492400000|2021-07-05 13:40:00|5210.16|5210.16|5210.34|5210.34|5211.16|5211.16|5209.86|5209.86|0
1625492700000|2021-07-05 13:45:00|5210.11|5210.11|5209.96|5209.96|5210.42|5210.42|5208.52|5208.52|0
1625493000000|2021-07-05 13:50:00|5210.67|5210.67|5211.39|5211.39|5211.39|5211.39|5210.44|5210.44|0
1625493300000|2021-07-05 13:55:00|5211.66|5211.66|5212.21|5212.21|5212.21|5212.21|5211.42|5211.42|0
1625493600000|2021-07-05 14:00:00|5212.56|5212.56|5211.87|5211.87|5212.56|5212.56|5211.11|5211.11|0
1625493900000|2021-07-05 14:05:00|5211.64|5211.64|5213.03|5213.03|5213.15|5213.15|5209.94|5209.94|0
1625494200000|2021-07-05 14:10:00|5213.38|5213.38|5213.6|5213.6|5213.96|5213.96|5212.3|5212.3|0
1625494500000|2021-07-05 14:15:00|5213.77|5213.77|5214.1|5214.1|5214.76|5214.76|5213.62|5213.62|0
1625494800000|2021-07-05 14:20:00|5214.81|5214.81|5212.23|5212.23|5216.31|5216.31|5212.23|5212.23|0
1625495100000|2021-07-05 14:25:00|5212.17|5212.17|5213.09|5213.09|5213.09|5213.09|5210.09|5210.09|0
1625495400000|2021-07-05 14:30:00|5213.23|5213.23|5213.36|5213.36|5213.48|5213.48|5213.23|5213.23|0
1625495700000|2021-07-05 14:35:00|5213.25|5213.25|5212.72|5212.72|5214.18|5214.18|5212.72|5212.72|0
1625496000000|2021-07-05 14:40:00|5213.07|5213.07|5212.04|5212.04|5213.07|5213.07|5211.5|5211.5|0
1625496300000|2021-07-05 14:45:00|5212.75|5212.75|5212.81|5212.81|5213.11|5213.11|5212.7|5212.7|0
1625496600000|2021-07-05 14:50:00|5212.7|5212.7|5215.34|5215.34|5215.53|5215.53|5212.7|5212.7|0
1625496900000|2021-07-05 14:55:00|5215.69|5215.69|5216.49|5216.49|5218.01|5218.01|5215.69|5215.69|0
1625497200000|2021-07-05 15:00:00|5216.35|5216.35|5216.32|5216.32|5216.68|5216.68|5215.83|5215.83|0
1625497500000|2021-07-05 15:05:00|5216.27|5216.27|5215.66|5215.66|5216.49|5216.49|5214.82|5214.82|0
1625497800000|2021-07-05 15:10:00|5215.72|5215.72|5217.91|5217.91|5218.27|5218.27|5215.72|5215.72|0
1625498100000|2021-07-05 15:15:00|5217.67|5217.67|5217.06|5217.06|5217.67|5217.67|5216.01|5216.01|0
1625498400000|2021-07-05 15:20:00|5216.92|5216.92|5219.98|5219.98|5220.33|5220.33|5216.92|5216.92|0
1625498700000|2021-07-05 15:25:00|5219.27|5219.27|5214.37|5214.37|5220.01|5220.01|5214.37|5214.37|0
1625555700000|2021-07-06 07:15:00|5220.1|5220.1|5216.13|5216.13|5221.61|5221.61|5216.13|5216.13|0
1625556000000|2021-07-06 07:20:00|5216.36|5216.36|5213.35|5213.35|5217.42|5217.42|5211.9|5211.9|0
1625556300000|2021-07-06 07:25:00|5213.11|5213.11|5213.56|5213.56|5213.57|5213.57|5207.48|5207.48|0
1625556600000|2021-07-06 07:30:00|5215.34|5215.34|5211.94|5211.94|5215.34|5215.34|5211.58|5211.58|0
1625556900000|2021-07-06 07:35:00|5210.52|5210.52|5211.58|5211.58|5211.58|5211.58|5205.65|5205.65|0
1625557200000|2021-07-06 07:40:00|5211.41|5211.41|5208.31|5208.31|5211.41|5211.41|5208.31|5208.31|0
1625557500000|2021-07-06 07:45:00|5207.6|5207.6|5217.76|5217.76|5217.76|5217.76|5205.58|5205.58|0
1625557800000|2021-07-06 07:50:00|5217.92|5217.92|5224.64|5224.64|5224.64|5224.64|5217.63|5217.63|0
1625558100000|2021-07-06 07:55:00|5224.29|5224.29|5217.37|5217.37|5224.29|5224.29|5216|5216|0
1625558400000|2021-07-06 08:00:00|5217.02|5217.02|5213.86|5213.86|5218.37|5218.37|5213.15|5213.15|0
1625558700000|2021-07-06 08:05:00|5214.92|5214.92|5219.39|5219.39|5219.39|5219.39|5214.45|5214.45|0
1625559000000|2021-07-06 08:10:00|5220.81|5220.81|5222.87|5222.87|5227.85|5227.85|5220.81|5220.81|0
1625559300000|2021-07-06 08:15:00|5222.17|5222.17|5218.16|5218.16|5222.88|5222.88|5218.16|5218.16|0
1625559600000|2021-07-06 08:20:00|5219.22|5219.22|5218.52|5218.52|5219.82|5219.82|5217.82|5217.82|0
1625559900000|2021-07-06 08:25:00|5218.87|5218.87|5218.63|5218.63|5218.87|5218.87|5217.45|5217.45|0
1625560200000|2021-07-06 08:30:00|5218.39|5218.39|5216.55|5216.55|5218.85|5218.85|5216.55|5216.55|0
1625560500000|2021-07-06 08:35:00|5216.32|5216.32|5217.5|5217.5|5219.16|5219.16|5216.15|5216.15|0
1625560800000|2021-07-06 08:40:00|5217.22|5217.22|5216.03|5216.03|5218.68|5218.68|5216.03|5216.03|0
1625561100000|2021-07-06 08:45:00|5215.32|5215.32|5216.19|5216.19|5216.67|5216.67|5214.85|5214.85|0
1625561400000|2021-07-06 08:50:00|5216.43|5216.43|5214.42|5214.42|5216.49|5216.49|5213.71|5213.71|0
1625561700000|2021-07-06 08:55:00|5214.25|5214.25|5212.56|5212.56|5214.36|5214.36|5211.79|5211.79|0
1625562000000|2021-07-06 09:00:00|5212.32|5212.32|5208.8|5208.8|5212.32|5212.32|5208.56|5208.56|0
1625562300000|2021-07-06 09:05:00|5208.44|5208.44|5206.9|5206.9|5208.44|5208.44|5205.55|5205.55|0
1625562600000|2021-07-06 09:10:00|5206.66|5206.66|5211.32|5211.32|5211.91|5211.91|5206.66|5206.66|0
1625562900000|2021-07-06 09:15:00|5210.96|5210.96|5213.43|5213.43|5213.78|5213.78|5209.55|5209.55|0
1625563200000|2021-07-06 09:20:00|5212.72|5212.72|5212.14|5212.14|5212.72|5212.72|5210.61|5210.61|0
1625563500000|2021-07-06 09:25:00|5211.78|5211.78|5209.67|5209.67|5212.02|5212.02|5209.67|5209.67|0
1625563800000|2021-07-06 09:30:00|5210.38|5210.38|5206.82|5206.82|5210.74|5210.74|5204.1|5204.1|0
1625564100000|2021-07-06 09:35:00|5206.94|5206.94|5210.22|5210.22|5210.22|5210.22|5206.7|5206.7|0
1625564400000|2021-07-06 09:40:00|5209.87|5209.87|5212.46|5212.46|5213.88|5213.88|5209.87|5209.87|0
1625564700000|2021-07-06 09:45:00|5212.8|5212.8|5213.5|5213.5|5214.1|5214.1|5212.7|5212.7|0
1625565000000|2021-07-06 09:50:00|5213.86|5213.86|5212.84|5212.84|5216.61|5216.61|5212.84|5212.84|0
1625565300000|2021-07-06 09:55:00|5212.49|5212.49|5210.46|5210.46|5213.49|5213.49|5209.68|5209.68|0
1625565600000|2021-07-06 10:00:00|5210.23|5210.23|5211.45|5211.45|5211.68|5211.68|5209.99|5209.99|0
1625565900000|2021-07-06 10:05:00|5213.93|5213.93|5216.79|5216.79|5218.09|5218.09|5213.93|5213.93|0
1625566200000|2021-07-06 10:10:00|5217.5|5217.5|5212.96|5212.96|5217.5|5217.5|5212.14|5212.14|0
1625566500000|2021-07-06 10:15:00|5213.32|5213.32|5211.19|5211.19|5213.32|5213.32|5210.21|5210.21|0
1625566800000|2021-07-06 10:20:00|5210.84|5210.84|5210.97|5210.97|5212.96|5212.96|5210.67|5210.67|0
1625567100000|2021-07-06 10:25:00|5211.68|5211.68|5210.65|5210.65|5212.04|5212.04|5208.87|5208.87|0
1625567400000|2021-07-06 10:30:00|5210.29|5210.29|5210.86|5210.86|5211.93|5211.93|5210.16|5210.16|0
1625567700000|2021-07-06 10:35:00|5210.87|5210.87|5209.12|5209.12|5210.87|5210.87|5208.52|5208.52|0
1625568000000|2021-07-06 10:40:00|5208.76|5208.76|5209.44|5209.44|5210.31|5210.31|5208.04|5208.04|0
1625568300000|2021-07-06 10:45:00|5209.09|5209.09|5208.07|5208.07|5209.09|5209.09|5207.42|5207.42|0
1625568600000|2021-07-06 10:50:00|5208.24|5208.24|5209.26|5209.26|5209.26|5209.26|5208.24|5208.24|0
1625568900000|2021-07-06 10:55:00|5209.5|5209.5|5214.29|5214.29|5214.29|5214.29|5208.39|5208.39|0
1625569200000|2021-07-06 11:00:00|5214.64|5214.64|5218.03|5218.03|5218.03|5218.03|5214.33|5214.33|0
1625569500000|2021-07-06 11:05:00|5218.27|5218.27|5215.75|5215.75|5218.61|5218.61|5215.75|5215.75|0
1625569800000|2021-07-06 11:10:00|5215.4|5215.4|5212.49|5212.49|5216.82|5216.82|5212.38|5212.38|0
1625570100000|2021-07-06 11:15:00|5212.55|5212.55|5213.94|5213.94|5214.23|5214.23|5212.55|5212.55|0
1625570400000|2021-07-06 11:20:00|5213.88|5213.88|5213.54|5213.54|5214.59|5214.59|5213.17|5213.17|0
1625570700000|2021-07-06 11:25:00|5213.59|5213.59|5213.58|5213.58|5215.01|5215.01|5213.46|5213.46|0
1625571000000|2021-07-06 11:30:00|5213.75|5213.75|5213.34|5213.34|5214.69|5214.69|5212.88|5212.88|0
1625571300000|2021-07-06 11:35:00|5212.98|5212.98|5216.87|5216.87|5216.97|5216.97|5212.93|5212.93|0
1625571600000|2021-07-06 11:40:00|5216.63|5216.63|5211.24|5211.24|5216.63|5216.63|5210.64|5210.64|0
1625571900000|2021-07-06 11:45:00|5211|5211|5210.82|5210.82|5211.7|5211.7|5209.52|5209.52|0
1625572200000|2021-07-06 11:50:00|5209.76|5209.76|5211.5|5211.5|5212.21|5212.21|5209.76|5209.76|0
1625572500000|2021-07-06 11:55:00|5211.02|5211.02|5209.97|5209.97|5211.02|5211.02|5209.69|5209.69|0
1625572800000|2021-07-06 12:00:00|5210.32|5210.32|5209.49|5209.49|5211.39|5211.39|5209.49|5209.49|0
1625573100000|2021-07-06 12:05:00|5210.56|5210.56|5211.13|5211.13|5211.62|5211.62|5210.56|5210.56|0
1625573400000|2021-07-06 12:10:00|5211.37|5211.37|5213.26|5213.26|5213.32|5213.32|5211.37|5211.37|0
1625573700000|2021-07-06 12:15:00|5213.6|5213.6|5214.79|5214.79|5214.91|5214.91|5213.49|5213.49|0
1625574000000|2021-07-06 12:20:00|5214.44|5214.44|5214.55|5214.55|5214.55|5214.55|5212.78|5212.78|0
1625574300000|2021-07-06 12:25:00|5214.77|5214.77|5217.09|5217.09|5217.34|5217.34|5214.77|5214.77|0
1625574600000|2021-07-06 12:30:00|5216.98|5216.98|5216|5216|5217.22|5217.22|5214.52|5214.52|0
1625574900000|2021-07-06 12:35:00|5215.65|5215.65|5219.09|5219.09|5219.68|5219.68|5215.65|5215.65|0
1625575200000|2021-07-06 12:40:00|5218.87|5218.87|5216.99|5216.99|5218.87|5218.87|5216.69|5216.69|0
1625575500000|2021-07-06 12:45:00|5217.35|5217.35|5219.36|5219.36|5219.36|5219.36|5217.12|5217.12|0
1625575800000|2021-07-06 12:50:00|5220.07|5220.07|5219.83|5219.83|5220.07|5220.07|5218.07|5218.07|0
1625576100000|2021-07-06 12:55:00|5220.07|5220.07|5220.75|5220.75|5222.17|5222.17|5219.01|5219.01|0
1625576400000|2021-07-06 13:00:00|5220.07|5220.07|5220.94|5220.94|5221.95|5221.95|5219.83|5219.83|0
1625576700000|2021-07-06 13:05:00|5221.18|5221.18|5223|5223|5223.55|5223.55|5220.2|5220.2|0
1625577000000|2021-07-06 13:10:00|5223.71|5223.71|5226.48|5226.48|5226.48|5226.48|5223.36|5223.36|0
1625577300000|2021-07-06 13:15:00|5226.12|5226.12|5226.76|5226.76|5227.98|5227.98|5225.65|5225.65|0
1625577600000|2021-07-06 13:20:00|5227.44|5227.44|5224.7|5224.7|5227.44|5227.44|5223.4|5223.4|0
1625577900000|2021-07-06 13:25:00|5225.41|5225.41|5226.4|5226.4|5226.87|5226.87|5224.74|5224.74|0
1625578200000|2021-07-06 13:30:00|5226.63|5226.63|5226.1|5226.1|5228.05|5228.05|5224.12|5224.12|0
1625578500000|2021-07-06 13:35:00|5225.39|5225.39|5221.72|5221.72|5226.19|5226.19|5221.72|5221.72|0
1625578800000|2021-07-06 13:40:00|5222.08|5222.08|5221.5|5221.5|5223.45|5223.45|5221.14|5221.14|0
1625579100000|2021-07-06 13:45:00|5221.61|5221.61|5224.68|5224.68|5224.68|5224.68|5221.26|5221.26|0
1625579400000|2021-07-06 13:50:00|5224.73|5224.73|5218.21|5218.21|5224.73|5224.73|5217.5|5217.5|0
1625579700000|2021-07-06 13:55:00|5218.56|5218.56|5219.61|5219.61|5220.58|5220.58|5217.61|5217.61|0
1625580000000|2021-07-06 14:00:00|5219.95|5219.95|5228.3|5228.3|5228.3|5228.3|5219.25|5219.25|0
1625580300000|2021-07-06 14:05:00|5229.01|5229.01|5229.56|5229.56|5231.37|5231.37|5226.41|5226.41|0
1625580600000|2021-07-06 14:10:00|5229.21|5229.21|5228.7|5228.7|5230.73|5230.73|5226.92|5226.92|0
1625580900000|2021-07-06 14:15:00|5227.99|5227.99|5230.75|5230.75|5231.57|5231.57|5227.16|5227.16|0
1625581200000|2021-07-06 14:20:00|5230.63|5230.63|5228.57|5228.57|5231.68|5231.68|5228.15|5228.15|0
1625581500000|2021-07-06 14:25:00|5228.21|5228.21|5230.86|5230.86|5232.4|5232.4|5227.74|5227.74|0
1625581800000|2021-07-06 14:30:00|5231.57|5231.57|5229.7|5229.7|5231.57|5231.57|5227.82|5227.82|0
1625582100000|2021-07-06 14:35:00|5229.35|5229.35|5238.19|5238.19|5239.02|5239.02|5229.35|5229.35|0
1625582400000|2021-07-06 14:40:00|5238.55|5238.55|5238.63|5238.63|5238.63|5238.63|5235.28|5235.28|0
1625582700000|2021-07-06 14:45:00|5238.29|5238.29|5234.21|5234.21|5238.29|5238.29|5233.87|5233.87|0
1625583000000|2021-07-06 14:50:00|5233.87|5233.87|5229.85|5229.85|5234.57|5234.57|5228.38|5228.38|0
1625583300000|2021-07-06 14:55:00|5230.21|5230.21|5231.33|5231.33|5231.8|5231.8|5229.09|5229.09|0
1625583600000|2021-07-06 15:00:00|5230.98|5230.98|5230.37|5230.37|5231.81|5231.81|5228|5228|0
1625583900000|2021-07-06 15:05:00|5231.08|5231.08|5237.57|5237.57|5237.57|5237.57|5230.73|5230.73|0
1625584200000|2021-07-06 15:10:00|5238.28|5238.28|5238.74|5238.74|5238.74|5238.74|5235.68|5235.68|0
1625584500000|2021-07-06 15:15:00|5238.03|5238.03|5233.06|5233.06|5238.28|5238.28|5233.06|5233.06|0
1625584800000|2021-07-06 15:20:00|5233.42|5233.42|5236.95|5236.95|5239.26|5239.26|5233.42|5233.42|0
1625585100000|2021-07-06 15:25:00|5236.59|5236.59|5240.91|5240.91|5243.07|5243.07|5235.65|5235.65|0
1625642100000|2021-07-07 07:15:00|5252.31|5252.31|5260.09|5260.09|5264.22|5264.22|5250.89|5250.89|0
1625642400000|2021-07-07 07:20:00|5259.75|5259.75|5265.85|5265.85|5265.85|5265.85|5258.41|5258.41|0
1625642700000|2021-07-07 07:25:00|5266.56|5266.56|5272.09|5272.09|5272.09|5272.09|5265.28|5265.28|0
1625643000000|2021-07-07 07:30:00|5271.38|5271.38|5269.61|5269.61|5272.66|5272.66|5268.27|5268.27|0
1625643300000|2021-07-07 07:35:00|5271.03|5271.03|5272.58|5272.58|5272.58|5272.58|5269.83|5269.83|0
1625643600000|2021-07-07 07:40:00|5272.63|5272.63|5275|5275|5275|5275|5271.68|5271.68|0
1625643900000|2021-07-07 07:45:00|5275.35|5275.35|5274.55|5274.55|5275.71|5275.71|5274.17|5274.17|0
1625644200000|2021-07-07 07:50:00|5275.26|5275.26|5273.63|5273.63|5278.29|5278.29|5272.68|5272.68|0
1625644500000|2021-07-07 07:55:00|5273.52|5273.52|5277.89|5277.89|5278.24|5278.24|5271.27|5271.27|0
1625644800000|2021-07-07 08:00:00|5277.53|5277.53|5281.96|5281.96|5286.54|5286.54|5277.23|5277.23|0
1625645100000|2021-07-07 08:05:00|5281.61|5281.61|5286.87|5286.87|5287.22|5287.22|5281.33|5281.33|0
1625645400000|2021-07-07 08:10:00|5287.22|5287.22|5284.03|5284.03|5288.29|5288.29|5284.03|5284.03|0
1625645700000|2021-07-07 08:15:00|5284.15|5284.15|5280.06|5280.06|5284.15|5284.15|5279.47|5279.47|0
1625646000000|2021-07-07 08:20:00|5280.11|5280.11|5284.46|5284.46|5286.36|5286.36|5280.11|5280.11|0
1625646300000|2021-07-07 08:25:00|5284.35|5284.35|5284.77|5284.77|5288.59|5288.59|5283.17|5283.17|0
1625646600000|2021-07-07 08:30:00|5285.48|5285.48|5286.78|5286.78|5287.83|5287.83|5283.36|5283.36|0
1625646900000|2021-07-07 08:35:00|5286.42|5286.42|5289.26|5289.26|5291.39|5291.39|5285|5285|0
1625647200000|2021-07-07 08:40:00|5289.09|5289.09|5282.6|5282.6|5289.44|5289.44|5282.6|5282.6|0
1625647500000|2021-07-07 08:45:00|5283.31|5283.31|5281.15|5281.15|5283.31|5283.31|5281.15|5281.15|0
1625647800000|2021-07-07 08:50:00|5281.51|5281.51|5282.3|5282.3|5282.32|5282.32|5279.86|5279.86|0
1625648100000|2021-07-07 08:55:00|5282.77|5282.77|5286.98|5286.98|5287.34|5287.34|5282.42|5282.42|0
1625648400000|2021-07-07 09:00:00|5287.34|5287.34|5287.09|5287.09|5287.8|5287.8|5284.39|5284.39|0
1625648700000|2021-07-07 09:05:00|5287.57|5287.57|5290.6|5290.6|5291.67|5291.67|5287.57|5287.57|0
1625649000000|2021-07-07 09:10:00|5290.36|5290.36|5289.98|5289.98|5291.04|5291.04|5288.85|5288.85|0
1625649300000|2021-07-07 09:15:00|5290.22|5290.22|5286.78|5286.78|5291.67|5291.67|5284.67|5284.67|0
1625649600000|2021-07-07 09:20:00|5288.56|5288.56|5290.38|5290.38|5291.44|5291.44|5286.9|5286.9|0
1625649900000|2021-07-07 09:25:00|5290.04|5290.04|5289.68|5289.68|5290.45|5290.45|5289.33|5289.33|0
1625650200000|2021-07-07 09:30:00|5290.39|5290.39|5289.08|5289.08|5290.45|5290.45|5289.03|5289.03|0
1625650500000|2021-07-07 09:35:00|5288.72|5288.72|5286.07|5286.07|5288.72|5288.72|5285.2|5285.2|0
1625650800000|2021-07-07 09:40:00|5286.19|5286.19|5286.38|5286.38|5287.47|5287.47|5284.25|5284.25|0
1625651100000|2021-07-07 09:45:00|5285.67|5285.67|5286.23|5286.23|5286.94|5286.94|5285.36|5285.36|0
1625651400000|2021-07-07 09:50:00|5287.3|5287.3|5295.62|5295.62|5295.62|5295.62|5287.18|5287.18|0
1625651700000|2021-07-07 09:55:00|5295.68|5295.68|5296.88|5296.88|5298.73|5298.73|5295.68|5295.68|0
1625652000000|2021-07-07 10:00:00|5297.23|5297.23|5296.17|5296.17|5297.23|5297.23|5295.22|5295.22|0
1625652300000|2021-07-07 10:05:00|5295.81|5295.81|5301.93|5301.93|5303.56|5303.56|5295.68|5295.68|0
1625652600000|2021-07-07 10:10:00|5302.32|5302.32|5300.4|5300.4|5302.85|5302.85|5299.38|5299.38|0
1625652900000|2021-07-07 10:15:00|5300.75|5300.75|5303.1|5303.1|5303.1|5303.1|5300.75|5300.75|0
1625653200000|2021-07-07 10:20:00|5302.75|5302.75|5294.29|5294.29|5303.1|5303.1|5294.29|5294.29|0
1625653500000|2021-07-07 10:25:00|5294.17|5294.17|5288.48|5288.48|5294.17|5294.17|5287.19|5287.19|0
1625653800000|2021-07-07 10:30:00|5289.9|5289.9|5285.5|5285.5|5289.9|5289.9|5284.03|5284.03|0
1625654100000|2021-07-07 10:35:00|5285.15|5285.15|5286.76|5286.76|5286.76|5286.76|5283.53|5283.53|0
1625654400000|2021-07-07 10:40:00|5287.1|5287.1|5291|5291|5292.22|5292.22|5287.1|5287.1|0
1625654700000|2021-07-07 10:45:00|5292.07|5292.07|5287.61|5287.61|5292.07|5292.07|5287.25|5287.25|0
1625655000000|2021-07-07 10:50:00|5288.67|5288.67|5286.64|5286.64|5288.67|5288.67|5285.61|5285.61|0
1625655300000|2021-07-07 10:55:00|5286.87|5286.87|5280.62|5280.62|5286.87|5286.87|5280.62|5280.62|0
1625655600000|2021-07-07 11:00:00|5281.22|5281.22|5280.56|5280.56|5281.97|5281.97|5278.96|5278.96|0
1625655900000|2021-07-07 11:05:00|5280.91|5280.91|5278.44|5278.44|5281.27|5281.27|5278.44|5278.44|0
1625656200000|2021-07-07 11:10:00|5278.08|5278.08|5277.85|5277.85|5278.2|5278.2|5276.39|5276.39|0
1625656500000|2021-07-07 11:15:00|5277.49|5277.49|5279.23|5279.23|5281.11|5281.11|5276.96|5276.96|0
1625656800000|2021-07-07 11:20:00|5278.89|5278.89|5274.43|5274.43|5279.1|5279.1|5274.43|5274.43|0
1625657100000|2021-07-07 11:25:00|5274.79|5274.79|5278.89|5278.89|5279.12|5279.12|5274.79|5274.79|0
1625657400000|2021-07-07 11:30:00|5278.53|5278.53|5274.59|5274.59|5278.77|5278.77|5274.59|5274.59|0
1625657700000|2021-07-07 11:35:00|5274.95|5274.95|5274.73|5274.73|5275.31|5275.31|5273.9|5273.9|0
1625658000000|2021-07-07 11:40:00|5275.08|5275.08|5275.76|5275.76|5277.06|5277.06|5274.5|5274.5|0
1625658300000|2021-07-07 11:45:00|5275.7|5275.7|5274.2|5274.2|5277.72|5277.72|5274.2|5274.2|0
1625658600000|2021-07-07 11:50:00|5274.56|5274.56|5274.05|5274.05|5274.56|5274.56|5272.98|5272.98|0
1625658900000|2021-07-07 11:55:00|5273.99|5273.99|5275.83|5275.83|5276.43|5276.43|5273.65|5273.65|0
1625659200000|2021-07-07 12:00:00|5274.78|5274.78|5266.24|5266.24|5274.78|5274.78|5266.24|5266.24|0
1625659500000|2021-07-07 12:05:00|5265.88|5265.88|5268.17|5268.17|5269|5269|5265.88|5265.88|0
1625659800000|2021-07-07 12:10:00|5269.24|5269.24|5267.68|5267.68|5270.52|5270.52|5266.97|5266.97|0
1625660100000|2021-07-07 12:15:00|5268.02|5268.02|5268.39|5268.39|5268.53|5268.53|5267.34|5267.34|0
1625660400000|2021-07-07 12:20:00|5268.75|5268.75|5273.55|5273.55|5274.19|5274.19|5268.39|5268.39|0
1625660700000|2021-07-07 12:25:00|5273.44|5273.44|5274.43|5274.43|5274.97|5274.97|5271.96|5271.96|0
1625661000000|2021-07-07 12:30:00|5273.72|5273.72|5274.57|5274.57|5276.16|5276.16|5273.21|5273.21|0
1625661300000|2021-07-07 12:35:00|5274.21|5274.21|5274.44|5274.44|5276.17|5276.17|5274.1|5274.1|0
1625661600000|2021-07-07 12:40:00|5274.79|5274.79|5279.79|5279.79|5279.79|5279.79|5274.11|5274.11|0
1625661900000|2021-07-07 12:45:00|5280.13|5280.13|5281.51|5281.51|5284.39|5284.39|5280.13|5280.13|0
1625662200000|2021-07-07 12:50:00|5281.45|5281.45|5286.68|5286.68|5286.87|5286.87|5281.15|5281.15|0
1625662500000|2021-07-07 12:55:00|5286.92|5286.92|5291.25|5291.25|5292.16|5292.16|5286.92|5286.92|0
1625662800000|2021-07-07 13:00:00|5291.31|5291.31|5296.29|5296.29|5296.29|5296.29|5290.21|5290.21|0
1625663100000|2021-07-07 13:05:00|5296.53|5296.53|5300.87|5300.87|5301.65|5301.65|5295.47|5295.47|0
1625663400000|2021-07-07 13:10:00|5301.23|5301.23|5298.55|5298.55|5301.58|5301.58|5297.91|5297.91|0
1625663700000|2021-07-07 13:15:00|5297.84|5297.84|5300.84|5300.84|5301.86|5301.86|5297.84|5297.84|0
1625664000000|2021-07-07 13:20:00|5300.13|5300.13|5303.04|5303.04|5303.87|5303.87|5299.96|5299.96|0
1625664300000|2021-07-07 13:25:00|5302.8|5302.8|5300.34|5300.34|5302.8|5302.8|5300.32|5300.32|0
1625664600000|2021-07-07 13:30:00|5300.7|5300.7|5297.23|5297.23|5301.82|5301.82|5293.14|5293.14|0
1625664900000|2021-07-07 13:35:00|5297.34|5297.34|5301.1|5301.1|5301.1|5301.1|5295.48|5295.48|0
1625665200000|2021-07-07 13:40:00|5300.75|5300.75|5305.7|5305.7|5305.78|5305.78|5299.98|5299.98|0
1625665500000|2021-07-07 13:45:00|5306.05|5306.05|5304.58|5304.58|5306.05|5306.05|5302.95|5302.95|0
1625665800000|2021-07-07 13:50:00|5304.23|5304.23|5306.28|5306.28|5307.68|5307.68|5303.88|5303.88|0
1625666100000|2021-07-07 13:55:00|5305.92|5305.92|5305.22|5305.22|5305.92|5305.92|5303.26|5303.26|0
1625666400000|2021-07-07 14:00:00|5305.57|5305.57|5313.82|5313.82|5315|5315|5305.57|5305.57|0
1625666700000|2021-07-07 14:05:00|5313.71|5313.71|5315.95|5315.95|5317.46|5317.46|5309.85|5309.85|0
1625667000000|2021-07-07 14:10:00|5316.3|5316.3|5313.65|5313.65|5316.3|5316.3|5310.18|5310.18|0
1625667300000|2021-07-07 14:15:00|5314.36|5314.36|5315.04|5315.04|5315.75|5315.75|5310.68|5310.68|0
1625667600000|2021-07-07 14:20:00|5316.1|5316.1|5314.04|5314.04|5319.05|5319.05|5314.04|5314.04|0
1625667900000|2021-07-07 14:25:00|5313.98|5313.98|5318.4|5318.4|5318.75|5318.75|5312.9|5312.9|0
1625668200000|2021-07-07 14:30:00|5318.04|5318.04|5318.05|5318.05|5320.4|5320.4|5318.04|5318.04|0
1625668500000|2021-07-07 14:35:00|5318.4|5318.4|5318.97|5318.97|5322.41|5322.41|5316.11|5316.11|0
1625668800000|2021-07-07 14:40:00|5319.32|5319.32|5317.77|5317.77|5319.73|5319.73|5316.58|5316.58|0
1625669100000|2021-07-07 14:45:00|5318|5318|5323.52|5323.52|5323.87|5323.87|5316.47|5316.47|0
1625669400000|2021-07-07 14:50:00|5323.87|5323.87|5322.74|5322.74|5326.74|5326.74|5320.89|5320.89|0
1625669700000|2021-07-07 14:55:00|5322.38|5322.38|5321.18|5321.18|5324.56|5324.56|5318.39|5318.39|0
1625670000000|2021-07-07 15:00:00|5320.84|5320.84|5325.34|5325.34|5325.8|5325.8|5320.31|5320.31|0
1625670300000|2021-07-07 15:05:00|5324.99|5324.99|5323.73|5323.73|5324.99|5324.99|5317.78|5317.78|0
1625670600000|2021-07-07 15:10:00|5323.38|5323.38|5326.79|5326.79|5330.06|5330.06|5322.67|5322.67|0
1625670900000|2021-07-07 15:15:00|5327.03|5327.03|5325.76|5325.76|5328.95|5328.95|5325.66|5325.66|0
1625671200000|2021-07-07 15:20:00|5326|5326|5329.03|5329.03|5330.98|5330.98|5326|5326|0
1625671500000|2021-07-07 15:25:00|5328.67|5328.67|5326.82|5326.82|5330.91|5330.91|5325|5325|0
1625728500000|2021-07-08 07:15:00|5299.28|5299.28|5294.17|5294.17|5300.63|5300.63|5294.17|5294.17|0
1625728800000|2021-07-08 07:20:00|5293.48|5293.48|5286.1|5286.1|5294.3|5294.3|5281.73|5281.73|0
1625729100000|2021-07-08 07:25:00|5286.34|5286.34|5297.55|5297.55|5299.75|5299.75|5286.1|5286.1|0
1625729400000|2021-07-08 07:30:00|5297.19|5297.19|5298.25|5298.25|5301.57|5301.57|5294.59|5294.59|0
1625729700000|2021-07-08 07:35:00|5297.65|5297.65|5294.49|5294.49|5297.65|5297.65|5292.46|5292.46|0
1625730000000|2021-07-08 07:40:00|5294.13|5294.13|5288.31|5288.31|5294.13|5294.13|5286.59|5286.59|0
1625730300000|2021-07-08 07:45:00|5287.6|5287.6|5288.89|5288.89|5291.26|5291.26|5282.56|5282.56|0
1625730600000|2021-07-08 07:50:00|5288.54|5288.54|5291.41|5291.41|5291.76|5291.76|5285.87|5285.87|0
1625730900000|2021-07-08 07:55:00|5292.09|5292.09|5300.14|5300.14|5300.49|5300.49|5291.9|5291.9|0
1625731200000|2021-07-08 08:00:00|5299.78|5299.78|5296.54|5296.54|5299.78|5299.78|5291.1|5291.1|0
1625731500000|2021-07-08 08:05:00|5296.26|5296.26|5293.48|5293.48|5297.33|5297.33|5292.39|5292.39|0
1625731800000|2021-07-08 08:10:00|5292.77|5292.77|5293.35|5293.35|5295.96|5295.96|5290.4|5290.4|0
1625732100000|2021-07-08 08:15:00|5293.59|5293.59|5301.55|5301.55|5302.87|5302.87|5293.59|5293.59|0
1625732400000|2021-07-08 08:20:00|5300.13|5300.13|5294.88|5294.88|5300.13|5300.13|5294.4|5294.4|0
1625732700000|2021-07-08 08:25:00|5295.22|5295.22|5293.4|5293.4|5296.29|5296.29|5291.77|5291.77|0
1625733000000|2021-07-08 08:30:00|5293.75|5293.75|5295.36|5295.36|5296.07|5296.07|5290.79|5290.79|0
1625733300000|2021-07-08 08:35:00|5295|5295|5300.3|5300.3|5300.3|5300.3|5293|5293|0
1625733600000|2021-07-08 08:40:00|5301.01|5301.01|5304.08|5304.08|5304.08|5304.08|5300.3|5300.3|0
1625733900000|2021-07-08 08:45:00|5304.56|5304.56|5306.53|5306.53|5309.61|5309.61|5304.21|5304.21|0
1625734200000|2021-07-08 08:50:00|5306.89|5306.89|5300.87|5300.87|5307.24|5307.24|5300.87|5300.87|0
1625734500000|2021-07-08 08:55:00|5301.22|5301.22|5296.95|5296.95|5301.85|5301.85|5296.8|5296.8|0
1625734800000|2021-07-08 09:00:00|5297.66|5297.66|5294.43|5294.43|5298.27|5298.27|5293.44|5293.44|0
1625735100000|2021-07-08 09:05:00|5294.79|5294.79|5292.11|5292.11|5294.79|5294.79|5291.78|5291.78|0
1625735400000|2021-07-08 09:10:00|5293.17|5293.17|5297.57|5297.57|5297.57|5297.57|5290.74|5290.74|0
1625735700000|2021-07-08 09:15:00|5296.86|5296.86|5298.84|5298.84|5301.42|5301.42|5295.57|5295.57|0
1625736000000|2021-07-08 09:20:00|5299.08|5299.08|5297.56|5297.56|5299.08|5299.08|5295.1|5295.1|0
1625736300000|2021-07-08 09:25:00|5297.09|5297.09|5299.79|5299.79|5300.5|5300.5|5297.09|5297.09|0
1625736600000|2021-07-08 09:30:00|5300.14|5300.14|5301.44|5301.44|5303.09|5303.09|5299.43|5299.43|0
1625736900000|2021-07-08 09:35:00|5301.09|5301.09|5300.08|5300.08|5302.76|5302.76|5300.08|5300.08|0
1625737200000|2021-07-08 09:40:00|5300.2|5300.2|5302.48|5302.48|5303.31|5303.31|5300.2|5300.2|0
1625737500000|2021-07-08 09:45:00|5302.12|5302.12|5304.57|5304.57|5305.29|5305.29|5302.12|5302.12|0
1625737800000|2021-07-08 09:50:00|5304.92|5304.92|5303.56|5303.56|5304.92|5304.92|5301.97|5301.97|0
1625738100000|2021-07-08 09:55:00|5302.85|5302.85|5300.79|5300.79|5303.62|5303.62|5298.31|5298.31|0
1625738400000|2021-07-08 10:00:00|5300.44|5300.44|5296.77|5296.77|5300.44|5300.44|5295.94|5295.94|0
1625738700000|2021-07-08 10:05:00|5296.53|5296.53|5283.32|5283.32|5296.53|5296.53|5283.08|5283.08|0
1625739000000|2021-07-08 10:10:00|5283.66|5283.66|5281.05|5281.05|5284.43|5284.43|5279.94|5279.94|0
1625739300000|2021-07-08 10:15:00|5281.64|5281.64|5283.12|5283.12|5283.12|5283.12|5278.46|5278.46|0
1625739600000|2021-07-08 10:20:00|5283.4|5283.4|5281.4|5281.4|5283.4|5283.4|5278.67|5278.67|0
1625739900000|2021-07-08 10:25:00|5280.69|5280.69|5276.58|5276.58|5280.69|5280.69|5276.58|5276.58|0
1625740200000|2021-07-08 10:30:00|5276.3|5276.3|5275.91|5275.91|5277.6|5277.6|5272.4|5272.4|0
1625740500000|2021-07-08 10:35:00|5276.62|5276.62|5279.41|5279.41|5282.03|5282.03|5276.26|5276.26|0
1625740800000|2021-07-08 10:40:00|5279.05|5279.05|5279.08|5279.08|5279.08|5279.08|5276.59|5276.59|0
1625741100000|2021-07-08 10:45:00|5278.79|5278.79|5281.75|5281.75|5286.63|5286.63|5277.39|5277.39|0
1625741400000|2021-07-08 10:50:00|5281.04|5281.04|5282.19|5282.19|5282.19|5282.19|5279.62|5279.62|0
1625741700000|2021-07-08 10:55:00|5281.85|5281.85|5280.46|5280.46|5282.54|5282.54|5276.82|5276.82|0
1625742000000|2021-07-08 11:00:00|5280.81|5280.81|5281.97|5281.97|5284.67|5284.67|5280.81|5280.81|0
1625742300000|2021-07-08 11:05:00|5282.32|5282.32|5275.78|5275.78|5282.32|5282.32|5275.18|5275.18|0
1625742600000|2021-07-08 11:10:00|5276.13|5276.13|5274.1|5274.1|5276.49|5276.49|5269.03|5269.03|0
1625742900000|2021-07-08 11:15:00|5274.81|5274.81|5277.44|5277.44|5277.71|5277.71|5274.81|5274.81|0
1625743200000|2021-07-08 11:20:00|5277.08|5277.08|5278.38|5278.38|5278.38|5278.38|5276.14|5276.14|0
1625743500000|2021-07-08 11:25:00|5278.03|5278.03|5274.71|5274.71|5278.03|5278.03|5273.88|5273.88|0
1625743800000|2021-07-08 11:30:00|5274.83|5274.83|5273.88|5273.88|5274.95|5274.95|5272.36|5272.36|0
1625744100000|2021-07-08 11:35:00|5274.24|5274.24|5275.03|5275.03|5275.4|5275.4|5273.88|5273.88|0
1625744400000|2021-07-08 11:40:00|5275.39|5275.39|5274.93|5274.93|5275.39|5275.39|5272.91|5272.91|0
1625744700000|2021-07-08 11:45:00|5276|5276|5277.8|5277.8|5277.82|5277.82|5275.55|5275.55|0
1625745000000|2021-07-08 11:50:00|5277.45|5277.45|5276.16|5276.16|5278.04|5278.04|5275.21|5275.21|0
1625745300000|2021-07-08 11:55:00|5276.52|5276.52|5276.24|5276.24|5276.95|5276.95|5276.24|5276.24|0
1625745600000|2021-07-08 12:00:00|5275.88|5275.88|5275.1|5275.1|5276.4|5276.4|5275.1|5275.1|0
1625745900000|2021-07-08 12:05:00|5274.52|5274.52|5272.98|5272.98|5274.76|5274.76|5271.33|5271.33|0
1625746200000|2021-07-08 12:10:00|5272.7|5272.7|5277.9|5277.9|5278.61|5278.61|5268.83|5268.83|0
1625746500000|2021-07-08 12:15:00|5277.54|5277.54|5280.08|5280.08|5280.08|5280.08|5276.63|5276.63|0
1625746800000|2021-07-08 12:20:00|5280.44|5280.44|5280.55|5280.55|5280.83|5280.83|5278.49|5278.49|0
1625747100000|2021-07-08 12:25:00|5280.89|5280.89|5284.62|5284.62|5288.29|5288.29|5280.89|5280.89|0
1625747400000|2021-07-08 12:30:00|5285.69|5285.69|5283.51|5283.51|5287.24|5287.24|5283.27|5283.27|0
1625747700000|2021-07-08 12:35:00|5282.8|5282.8|5286.36|5286.36|5286.36|5286.36|5281.26|5281.26|0
1625748000000|2021-07-08 12:40:00|5287.78|5287.78|5283.8|5283.8|5288.06|5288.06|5283.05|5283.05|0
1625748300000|2021-07-08 12:45:00|5284.15|5284.15|5286.75|5286.75|5286.87|5286.87|5284.15|5284.15|0
1625748600000|2021-07-08 12:50:00|5286.99|5286.99|5284.44|5284.44|5287.44|5287.44|5282.97|5282.97|0
1625748900000|2021-07-08 12:55:00|5284.8|5284.8|5279.29|5279.29|5284.94|5284.94|5277.87|5277.87|0
1625749200000|2021-07-08 13:00:00|5278.58|5278.58|5279.89|5279.89|5280.25|5280.25|5276.94|5276.94|0
1625749500000|2021-07-08 13:05:00|5280.25|5280.25|5273.95|5273.95|5280.93|5280.93|5273.01|5273.01|0
1625749800000|2021-07-08 13:10:00|5272.53|5272.53|5276.25|5276.25|5277.78|5277.78|5272.53|5272.53|0
1625750100000|2021-07-08 13:15:00|5276.59|5276.59|5278.01|5278.01|5278.49|5278.49|5276.59|5276.59|0
1625750400000|2021-07-08 13:20:00|5277.89|5277.89|5277.25|5277.25|5279.3|5279.3|5276.89|5276.89|0
1625750700000|2021-07-08 13:25:00|5277.6|5277.6|5275.9|5275.9|5278.13|5278.13|5274.58|5274.58|0
1625751000000|2021-07-08 13:30:00|5276.61|5276.61|5278.62|5278.62|5278.78|5278.78|5268.61|5268.61|0
1625751300000|2021-07-08 13:35:00|5278.96|5278.96|5285.1|5285.1|5287.35|5287.35|5277.66|5277.66|0
1625751600000|2021-07-08 13:40:00|5285.45|5285.45|5285.84|5285.84|5285.84|5285.84|5283.1|5283.1|0
1625751900000|2021-07-08 13:45:00|5285.13|5285.13|5289.71|5289.71|5289.71|5289.71|5284.39|5284.39|0
1625752200000|2021-07-08 13:50:00|5289.95|5289.95|5297.78|5297.78|5298.49|5298.49|5289.65|5289.65|0
1625752500000|2021-07-08 13:55:00|5297.42|5297.42|5296.06|5296.06|5297.54|5297.54|5291.94|5291.94|0
1625752800000|2021-07-08 14:00:00|5295.7|5295.7|5292.98|5292.98|5295.7|5295.7|5290.76|5290.76|0
1625753100000|2021-07-08 14:05:00|5292.62|5292.62|5279.13|5279.13|5292.62|5292.62|5279.13|5279.13|0
1625753400000|2021-07-08 14:10:00|5278.85|5278.85|5273.53|5273.53|5279.33|5279.33|5272.82|5272.82|0
1625753700000|2021-07-08 14:15:00|5273.89|5273.89|5272.43|5272.43|5274.73|5274.73|5270.94|5270.94|0
1625754000000|2021-07-08 14:20:00|5271.72|5271.72|5270.7|5270.7|5273.12|5273.12|5269.33|5269.33|0
1625754300000|2021-07-08 14:25:00|5270.81|5270.81|5277.3|5277.3|5277.77|5277.77|5270.46|5270.46|0
1625754600000|2021-07-08 14:30:00|5277.78|5277.78|5272.28|5272.28|5280.97|5280.97|5272.28|5272.28|0
1625754900000|2021-07-08 14:35:00|5272.64|5272.64|5269.93|5269.93|5273.94|5273.94|5268.62|5268.62|0
1625755200000|2021-07-08 14:40:00|5270.64|5270.64|5274.02|5274.02|5274.37|5274.37|5266.54|5266.54|0
1625755500000|2021-07-08 14:45:00|5273.31|5273.31|5270.57|5270.57|5274.25|5274.25|5269.96|5269.96|0
1625755800000|2021-07-08 14:50:00|5270.21|5270.21|5270.89|5270.89|5274.07|5274.07|5266.27|5266.27|0
1625756100000|2021-07-08 14:55:00|5270.18|5270.18|5270.4|5270.4|5270.64|5270.64|5267.93|5267.93|0
1625756400000|2021-07-08 15:00:00|5270.64|5270.64|5272.26|5272.26|5272.26|5272.26|5268.5|5268.5|0
1625756700000|2021-07-08 15:05:00|5272.38|5272.38|5280.43|5280.43|5280.43|5280.43|5272.38|5272.38|0
1625757000000|2021-07-08 15:10:00|5280.08|5280.08|5274.73|5274.73|5280.08|5280.08|5274.72|5274.72|0
1625757300000|2021-07-08 15:15:00|5275.09|5275.09|5279.4|5279.4|5280|5280|5272.08|5272.08|0
1625757600000|2021-07-08 15:20:00|5279.64|5279.64|5281.37|5281.37|5283.03|5283.03|5278.78|5278.78|0
1625757900000|2021-07-08 15:25:00|5281.25|5281.25|5279.02|5279.02|5281.53|5281.53|5276.32|5276.32|0
1625814900000|2021-07-09 07:15:00|5294.03|5294.03|5288.72|5288.72|5294.26|5294.26|5288.72|5288.72|0
1625815200000|2021-07-09 07:20:00|5288.49|5288.49|5283.33|5283.33|5289.05|5289.05|5279.07|5279.07|0
1625815500000|2021-07-09 07:25:00|5283.68|5283.68|5276.69|5276.69|5283.8|5283.8|5274.51|5274.51|0
1625815800000|2021-07-09 07:30:00|5278.11|5278.11|5280.34|5280.34|5282.84|5282.84|5278.09|5278.09|0
1625816100000|2021-07-09 07:35:00|5280.7|5280.7|5286.51|5286.51|5286.51|5286.51|5278.45|5278.45|0
1625816400000|2021-07-09 07:40:00|5289.7|5289.7|5287.51|5287.51|5289.7|5289.7|5285.81|5285.81|0
1625816700000|2021-07-09 07:45:00|5288.93|5288.93|5289.49|5289.49|5290.56|5290.56|5286.88|5286.88|0
1625817000000|2021-07-09 07:50:00|5288.07|5288.07|5284.21|5284.21|5290.52|5290.52|5283.75|5283.75|0
1625817300000|2021-07-09 07:55:00|5284.55|5284.55|5283|5283|5285.26|5285.26|5282.64|5282.64|0
1625817600000|2021-07-09 08:00:00|5283.35|5283.35|5283.78|5283.78|5284.42|5284.42|5282.72|5282.72|0
1625817900000|2021-07-09 08:05:00|5284.49|5284.49|5281.09|5281.09|5286.39|5286.39|5280.1|5280.1|0
1625818200000|2021-07-09 08:10:00|5281.8|5281.8|5284.74|5284.74|5284.74|5284.74|5281.09|5281.09|0
1625818500000|2021-07-09 08:15:00|5284.39|5284.39|5283.16|5283.16|5286.52|5286.52|5283.16|5283.16|0
1625818800000|2021-07-09 08:20:00|5283.51|5283.51|5285.39|5285.39|5287.17|5287.17|5283.04|5283.04|0
1625819100000|2021-07-09 08:25:00|5285.15|5285.15|5278.5|5278.5|5285.15|5285.15|5277.93|5277.93|0
1625819400000|2021-07-09 08:30:00|5279.21|5279.21|5279.93|5279.93|5279.93|5279.93|5277.91|5277.91|0
1625819700000|2021-07-09 08:35:00|5280.17|5280.17|5282.17|5282.17|5282.65|5282.65|5280.17|5280.17|0
1625820000000|2021-07-09 08:40:00|5281.82|5281.82|5281.98|5281.98|5283.48|5283.48|5281.11|5281.11|0
1625820300000|2021-07-09 08:45:00|5281.27|5281.27|5284.41|5284.41|5284.41|5284.41|5281.27|5281.27|0
1625820600000|2021-07-09 08:50:00|5284.75|5284.75|5283.88|5283.88|5285.98|5285.98|5282.46|5282.46|0
1625820900000|2021-07-09 08:55:00|5284.23|5284.23|5290.98|5290.98|5292.62|5292.62|5284.23|5284.23|0
1625821200000|2021-07-09 09:00:00|5291.09|5291.09|5292.05|5292.05|5292.99|5292.99|5290.64|5290.64|0
1625821500000|2021-07-09 09:05:00|5290.99|5290.99|5287.3|5287.3|5291.81|5291.81|5287.3|5287.3|0
1625821800000|2021-07-09 09:10:00|5287.42|5287.42|5284.23|5284.23|5289.35|5289.35|5283.56|5283.56|0
1625822100000|2021-07-09 09:15:00|5285.65|5285.65|5285.52|5285.52|5285.65|5285.65|5283.28|5283.28|0
1625822400000|2021-07-09 09:20:00|5285.87|5285.87|5285.45|5285.45|5285.87|5285.87|5283.69|5283.69|0
1625822700000|2021-07-09 09:25:00|5285.81|5285.81|5283.46|5283.46|5287.35|5287.35|5283.46|5283.46|0
1625823000000|2021-07-09 09:30:00|5283.81|5283.81|5283.73|5283.73|5286.09|5286.09|5283.23|5283.23|0
1625823300000|2021-07-09 09:35:00|5284.08|5284.08|5284.85|5284.85|5285.4|5285.4|5283.98|5283.98|0
1625823600000|2021-07-09 09:40:00|5285.56|5285.56|5287.01|5287.01|5288.08|5288.08|5285.24|5285.24|0
1625823900000|2021-07-09 09:45:00|5286.66|5286.66|5283.96|5283.96|5287.72|5287.72|5283.96|5283.96|0
1625824200000|2021-07-09 09:50:00|5283.72|5283.72|5283.09|5283.09|5284.03|5284.03|5282.97|5282.97|0
1625824500000|2021-07-09 09:55:00|5282.38|5282.38|5280.39|5280.39|5282.38|5282.38|5279.8|5279.8|0
1625824800000|2021-07-09 10:00:00|5280.04|5280.04|5284.3|5284.3|5284.3|5284.3|5280.04|5280.04|0
1625825100000|2021-07-09 10:05:00|5283.95|5283.95|5283.36|5283.36|5283.95|5283.95|5282.06|5282.06|0
1625825400000|2021-07-09 10:10:00|5283|5283|5284.64|5284.64|5284.64|5284.64|5282.65|5282.65|0
1625825700000|2021-07-09 10:15:00|5286.06|5286.06|5288.88|5288.88|5288.88|5288.88|5284.88|5284.88|0
1625826000000|2021-07-09 10:20:00|5288.64|5288.64|5286.95|5286.95|5289.23|5289.23|5286.75|5286.75|0
1625826300000|2021-07-09 10:25:00|5287.3|5287.3|5285.32|5285.32|5287.66|5287.66|5285.32|5285.32|0
1625826600000|2021-07-09 10:30:00|5285.66|5285.66|5287.55|5287.55|5287.83|5287.83|5285.66|5285.66|0
1625826900000|2021-07-09 10:35:00|5287.91|5287.91|5290.1|5290.1|5290.1|5290.1|5287.91|5287.91|0
1625827200000|2021-07-09 10:40:00|5290.81|5290.81|5290.82|5290.82|5291.17|5291.17|5289.11|5289.11|0
1625827500000|2021-07-09 10:45:00|5291.53|5291.53|5293.01|5293.01|5293.01|5293.01|5290.46|5290.46|0
1625827800000|2021-07-09 10:50:00|5293.35|5293.35|5292.08|5292.08|5295.83|5295.83|5292.08|5292.08|0
1625828100000|2021-07-09 10:55:00|5291.73|5291.73|5286.23|5286.23|5291.73|5291.73|5285.46|5285.46|0
1625828400000|2021-07-09 11:00:00|5286.51|5286.51|5288.37|5288.37|5290.39|5290.39|5286.51|5286.51|0
1625828700000|2021-07-09 11:05:00|5288.73|5288.73|5288.74|5288.74|5289.44|5289.44|5287.38|5287.38|0
1625829000000|2021-07-09 11:10:00|5289.45|5289.45|5288.11|5288.11|5289.45|5289.45|5286.37|5286.37|0
1625829300000|2021-07-09 11:15:00|5287.75|5287.75|5290.24|5290.24|5290.24|5290.24|5287.4|5287.4|0
1625829600000|2021-07-09 11:20:00|5291.3|5291.3|5290.36|5290.36|5291.3|5291.3|5290.24|5290.24|0
1625829900000|2021-07-09 11:25:00|5290.01|5290.01|5290.08|5290.08|5290.81|5290.81|5289.84|5289.84|0
1625830200000|2021-07-09 11:30:00|5289.48|5289.48|5290.05|5290.05|5290.76|5290.76|5286.78|5286.78|0
1625830500000|2021-07-09 11:35:00|5289.77|5289.77|5286.5|5286.5|5289.77|5289.77|5286.22|5286.22|0
1625830800000|2021-07-09 11:40:00|5286.22|5286.22|5290.88|5290.88|5290.88|5290.88|5286.22|5286.22|0
1625831100000|2021-07-09 11:45:00|5290.6|5290.6|5287.81|5287.81|5290.6|5290.6|5287.1|5287.1|0
1625831400000|2021-07-09 11:50:00|5288.16|5288.16|5289.91|5289.91|5289.91|5289.91|5288.16|5288.16|0
1625831700000|2021-07-09 11:55:00|5289.55|5289.55|5290.41|5290.41|5291.04|5291.04|5289.27|5289.27|0
1625832000000|2021-07-09 12:00:00|5291.83|5291.83|5294.59|5294.59|5294.59|5294.59|5290.56|5290.56|0
1625832300000|2021-07-09 12:05:00|5294.93|5294.93|5293.46|5293.46|5294.93|5294.93|5290.34|5290.34|0
1625832600000|2021-07-09 12:10:00|5292.75|5292.75|5289.57|5289.57|5292.75|5292.75|5289.57|5289.57|0
1625832900000|2021-07-09 12:15:00|5289.92|5289.92|5291.58|5291.58|5292.29|5292.29|5289.92|5289.92|0
1625833200000|2021-07-09 12:20:00|5291.94|5291.94|5294.88|5294.88|5294.88|5294.88|5290.63|5290.63|0
1625833500000|2021-07-09 12:25:00|5294.17|5294.17|5295.95|5295.95|5295.95|5295.95|5294.17|5294.17|0
1625833800000|2021-07-09 12:30:00|5296.31|5296.31|5294.53|5294.53|5296.31|5296.31|5294.53|5294.53|0
1625834100000|2021-07-09 12:35:00|5294.17|5294.17|5290.99|5290.99|5294.17|5294.17|5290.99|5290.99|0
1625834400000|2021-07-09 12:40:00|5290.28|5290.28|5288.03|5288.03|5290.28|5290.28|5287.67|5287.67|0
1625834700000|2021-07-09 12:45:00|5287.91|5287.91|5287.48|5287.48|5287.91|5287.91|5284.95|5284.95|0
1625835000000|2021-07-09 12:50:00|5287.72|5287.72|5282.25|5282.25|5288|5288|5281.78|5281.78|0
1625835300000|2021-07-09 12:55:00|5281.54|5281.54|5283.27|5283.27|5284.02|5284.02|5280.98|5280.98|0
1625835600000|2021-07-09 13:00:00|5284.34|5284.34|5279.28|5279.28|5285.39|5285.39|5278.05|5278.05|0
1625835900000|2021-07-09 13:05:00|5279.04|5279.04|5279.17|5279.17|5279.52|5279.52|5278.22|5278.22|0
1625836200000|2021-07-09 13:10:00|5279.52|5279.52|5279.56|5279.56|5280.24|5280.24|5278.34|5278.34|0
1625836500000|2021-07-09 13:15:00|5280.27|5280.27|5281.09|5281.09|5281.8|5281.8|5280.03|5280.03|0
1625836800000|2021-07-09 13:20:00|5280.07|5280.07|5280.75|5280.75|5281.1|5281.1|5278.26|5278.26|0
1625837100000|2021-07-09 13:25:00|5280.04|5280.04|5283.82|5283.82|5283.82|5283.82|5280.04|5280.04|0
1625837400000|2021-07-09 13:30:00|5284.18|5284.18|5288.76|5288.76|5288.76|5288.76|5279.57|5279.57|0
1625837700000|2021-07-09 13:35:00|5289.04|5289.04|5294.58|5294.58|5296|5296|5288.69|5288.69|0
1625838000000|2021-07-09 13:40:00|5294.94|5294.94|5291.11|5291.11|5296.21|5296.21|5290.05|5290.05|0
1625838300000|2021-07-09 13:45:00|5291.35|5291.35|5290.97|5290.97|5291.71|5291.71|5287.07|5287.07|0
1625838600000|2021-07-09 13:50:00|5291.09|5291.09|5296.16|5296.16|5296.16|5296.16|5289.7|5289.7|0
1625838900000|2021-07-09 13:55:00|5296.44|5296.44|5296.22|5296.22|5299.64|5299.64|5295.99|5295.99|0
1625839200000|2021-07-09 14:00:00|5297.21|5297.21|5296.67|5296.67|5299.19|5299.19|5295.84|5295.84|0
1625839500000|2021-07-09 14:05:00|5297.02|5297.02|5295.46|5295.46|5297.77|5297.77|5292.99|5292.99|0
1625839800000|2021-07-09 14:10:00|5295.34|5295.34|5294.16|5294.16|5297.45|5297.45|5294.16|5294.16|0
1625840100000|2021-07-09 14:15:00|5294.52|5294.52|5298.76|5298.76|5299.47|5299.47|5294.28|5294.28|0
1625840400000|2021-07-09 14:20:00|5299.11|5299.11|5296.91|5296.91|5302.21|5302.21|5296.62|5296.62|0
1625840700000|2021-07-09 14:25:00|5296.55|5296.55|5300.52|5300.52|5300.52|5300.52|5295.49|5295.49|0
1625841000000|2021-07-09 14:30:00|5300.18|5300.18|5299.58|5299.58|5301|5301|5298.17|5298.17|0
1625841300000|2021-07-09 14:35:00|5299.86|5299.86|5301.26|5301.26|5303.96|5303.96|5299.58|5299.58|0
1625841600000|2021-07-09 14:40:00|5303.04|5303.04|5296.74|5296.74|5303.04|5303.04|5296.74|5296.74|0
1625841900000|2021-07-09 14:45:00|5296.39|5296.39|5298.1|5298.1|5298.28|5298.28|5295.09|5295.09|0
1625842200000|2021-07-09 14:50:00|5298.45|5298.45|5300.54|5300.54|5300.54|5300.54|5295.97|5295.97|0
1625842500000|2021-07-09 14:55:00|5300.89|5300.89|5302.1|5302.1|5303.4|5303.4|5298.77|5298.77|0
1625842800000|2021-07-09 15:00:00|5302.34|5302.34|5303.42|5303.42|5304.54|5304.54|5301.37|5301.37|0
1625843100000|2021-07-09 15:05:00|5303.77|5303.77|5306.17|5306.17|5307.82|5307.82|5302.89|5302.89|0
1625843400000|2021-07-09 15:10:00|5307.23|5307.23|5307.17|5307.17|5307.52|5307.52|5303.1|5303.1|0
1625843700000|2021-07-09 15:15:00|5306.93|5306.93|5306.85|5306.85|5308.28|5308.28|5305.31|5305.31|0
1625844000000|2021-07-09 15:20:00|5307.2|5307.2|5310.69|5310.69|5311.64|5311.64|5306.83|5306.83|0
1625844300000|2021-07-09 15:25:00|5310.93|5310.93|5316.59|5316.59|5316.59|5316.59|5309.87|5309.87|0
1626074100000|2021-07-12 07:15:00|5336.02|5336.02|5335.92|5335.92|5339.44|5339.44|5335.57|5335.57|0
1626074400000|2021-07-12 07:20:00|5334.14|5334.14|5326.69|5326.69|5334.14|5334.14|5326.34|5326.34|0
1626074700000|2021-07-12 07:25:00|5325.98|5325.98|5330.69|5330.69|5330.93|5330.93|5325.84|5325.84|0
1626075000000|2021-07-12 07:30:00|5328.85|5328.85|5330.32|5330.32|5331.92|5331.92|5327.31|5327.31|0
1626075300000|2021-07-12 07:35:00|5331.39|5331.39|5330.79|5330.79|5334.91|5334.91|5330.79|5330.79|0
1626075600000|2021-07-12 07:40:00|5330.67|5330.67|5331.9|5331.9|5332.56|5332.56|5330.43|5330.43|0
1626075900000|2021-07-12 07:45:00|5331.54|5331.54|5332.85|5332.85|5335.69|5335.69|5327.82|5327.82|0
1626076200000|2021-07-12 07:50:00|5333.56|5333.56|5334.76|5334.76|5336.28|5336.28|5333.22|5333.22|0
1626076500000|2021-07-12 07:55:00|5335.11|5335.11|5331.76|5331.76|5337.36|5337.36|5331.76|5331.76|0
1626076800000|2021-07-12 08:00:00|5332.11|5332.11|5334.46|5334.46|5334.96|5334.96|5331.76|5331.76|0
1626077100000|2021-07-12 08:05:00|5334.58|5334.58|5336.65|5336.65|5336.65|5336.65|5332.99|5332.99|0
1626077400000|2021-07-12 08:10:00|5337.36|5337.36|5337.75|5337.75|5338.53|5338.53|5335.44|5335.44|0
1626077700000|2021-07-12 08:15:00|5337.4|5337.4|5335.06|5335.06|5337.75|5337.75|5334.7|5334.7|0
1626078000000|2021-07-12 08:20:00|5335.3|5335.3|5334.78|5334.78|5336.83|5336.83|5334.66|5334.66|0
1626078300000|2021-07-12 08:25:00|5334.44|5334.44|5331.39|5331.39|5334.44|5334.44|5330.16|5330.16|0
1626078600000|2021-07-12 08:30:00|5331.16|5331.16|5327.65|5327.65|5331.16|5331.16|5327.01|5327.01|0
1626078900000|2021-07-12 08:35:00|5328|5328|5327.38|5327.38|5328.12|5328.12|5326.6|5326.6|0
1626079200000|2021-07-12 08:40:00|5327.62|5327.62|5326.94|5326.94|5327.62|5327.62|5324.71|5324.71|0
1626079500000|2021-07-12 08:45:00|5326.23|5326.23|5332.96|5332.96|5332.96|5332.96|5326.23|5326.23|0
1626079800000|2021-07-12 08:50:00|5332.61|5332.61|5333.78|5333.78|5333.78|5333.78|5328.94|5328.94|0
1626080100000|2021-07-12 08:55:00|5333.66|5333.66|5337.9|5337.9|5338.61|5338.61|5332.16|5332.16|0
1626080400000|2021-07-12 09:00:00|5338.61|5338.61|5340.87|5340.87|5340.87|5340.87|5338.38|5338.38|0
1626080700000|2021-07-12 09:05:00|5341.21|5341.21|5341.25|5341.25|5342.27|5342.27|5339.74|5339.74|0
1626081000000|2021-07-12 09:10:00|5341.96|5341.96|5336.53|5336.53|5341.96|5341.96|5336.53|5336.53|0
1626081300000|2021-07-12 09:15:00|5336.89|5336.89|5334.11|5334.11|5337.99|5337.99|5333.26|5333.26|0
1626081600000|2021-07-12 09:20:00|5334.82|5334.82|5335.41|5335.41|5335.88|5335.88|5334.82|5334.82|0
1626081900000|2021-07-12 09:25:00|5335.75|5335.75|5332.77|5332.77|5336.44|5336.44|5332.77|5332.77|0
1626082200000|2021-07-12 09:30:00|5332.29|5332.29|5335.02|5335.02|5335.02|5335.02|5332.29|5332.29|0
1626082500000|2021-07-12 09:35:00|5335.61|5335.61|5335.53|5335.53|5336.08|5336.08|5334.55|5334.55|0
1626082800000|2021-07-12 09:40:00|5335.89|5335.89|5333.29|5333.29|5335.89|5335.89|5332.58|5332.58|0
1626083100000|2021-07-12 09:45:00|5332.94|5332.94|5331.54|5331.54|5333.3|5333.3|5331.52|5331.52|0
1626083400000|2021-07-12 09:50:00|5331.88|5331.88|5333.77|5333.77|5333.77|5333.77|5331.88|5331.88|0
1626083700000|2021-07-12 09:55:00|5334.48|5334.48|5332.23|5332.23|5334.72|5334.72|5331.17|5331.17|0
1626084000000|2021-07-12 10:00:00|5331.88|5331.88|5332.96|5332.96|5334.02|5334.02|5330|5330|0
1626084300000|2021-07-12 10:05:00|5332.72|5332.72|5333.68|5333.68|5334.39|5334.39|5331.42|5331.42|0
1626084600000|2021-07-12 10:10:00|5334.39|5334.39|5334.22|5334.22|5335.21|5335.21|5332.09|5332.09|0
1626084900000|2021-07-12 10:15:00|5333.87|5333.87|5337.66|5337.66|5337.66|5337.66|5332.21|5332.21|0
1626085200000|2021-07-12 10:20:00|5337.9|5337.9|5335.77|5335.77|5337.9|5337.9|5334.94|5334.94|0
1626085500000|2021-07-12 10:25:00|5335.89|5335.89|5335.04|5335.04|5336.06|5336.06|5333.68|5333.68|0
1626085800000|2021-07-12 10:30:00|5334.92|5334.92|5336.36|5336.36|5338.01|5338.01|5333.5|5333.5|0
1626086100000|2021-07-12 10:35:00|5337.78|5337.78|5334.83|5334.83|5337.78|5337.78|5333.78|5333.78|0
1626086400000|2021-07-12 10:40:00|5335.9|5335.9|5334.59|5334.59|5336.24|5336.24|5334.59|5334.59|0
1626086700000|2021-07-12 10:45:00|5333.88|5333.88|5333.41|5333.41|5334|5334|5331.87|5331.87|0
1626087000000|2021-07-12 10:50:00|5333.06|5333.06|5333.17|5333.17|5333.41|5333.41|5332.7|5332.7|0
1626087300000|2021-07-12 10:55:00|5333.53|5333.53|5334.04|5334.04|5334.04|5334.04|5331.08|5331.08|0
1626087600000|2021-07-12 11:00:00|5334.39|5334.39|5337.47|5337.47|5338.42|5338.42|5334.39|5334.39|0
1626087900000|2021-07-12 11:05:00|5336.76|5336.76|5337.36|5337.36|5337.72|5337.72|5336.06|5336.06|0
1626088200000|2021-07-12 11:10:00|5337.72|5337.72|5338.07|5338.07|5339.14|5339.14|5337.72|5337.72|0
1626088500000|2021-07-12 11:15:00|5337.36|5337.36|5336.77|5336.77|5337.71|5337.71|5336.3|5336.3|0
1626088800000|2021-07-12 11:20:00|5337.01|5337.01|5338.65|5338.65|5338.65|5338.65|5336.3|5336.3|0
1626089100000|2021-07-12 11:25:00|5338.41|5338.41|5341.64|5341.64|5341.64|5341.64|5338.06|5338.06|0
1626089400000|2021-07-12 11:30:00|5341.99|5341.99|5341.75|5341.75|5343.06|5343.06|5341.64|5341.64|0
1626089700000|2021-07-12 11:35:00|5341.99|5341.99|5343.46|5343.46|5343.46|5343.46|5341.23|5341.23|0
1626090000000|2021-07-12 11:40:00|5343.1|5343.1|5342.17|5342.17|5344.17|5344.17|5342.17|5342.17|0
1626090300000|2021-07-12 11:45:00|5341.93|5341.93|5345.17|5345.17|5345.17|5345.17|5341.29|5341.29|0
1626090600000|2021-07-12 11:50:00|5344.82|5344.82|5343.17|5343.17|5345.53|5345.53|5343.17|5343.17|0
1626090900000|2021-07-12 11:55:00|5343.88|5343.88|5341.17|5341.17|5343.88|5343.88|5341.17|5341.17|0
1626091200000|2021-07-12 12:00:00|5340.82|5340.82|5337.04|5337.04|5341.17|5341.17|5337.04|5337.04|0
1626091500000|2021-07-12 12:05:00|5337.75|5337.75|5334.76|5334.76|5337.75|5337.75|5334.29|5334.29|0
1626091800000|2021-07-12 12:10:00|5335.1|5335.1|5334.4|5334.4|5336.88|5336.88|5334.39|5334.39|0
1626092100000|2021-07-12 12:15:00|5334.16|5334.16|5332.64|5332.64|5334.16|5334.16|5332.64|5332.64|0
1626092400000|2021-07-12 12:20:00|5332.28|5332.28|5331.74|5331.74|5333.63|5333.63|5331.74|5331.74|0
1626092700000|2021-07-12 12:25:00|5331.38|5331.38|5332.08|5332.08|5332.91|5332.91|5331.38|5331.38|0
1626093000000|2021-07-12 12:30:00|5331.96|5331.96|5331.74|5331.74|5332.26|5332.26|5330.85|5330.85|0
1626093300000|2021-07-12 12:35:00|5332.09|5332.09|5334.45|5334.45|5334.45|5334.45|5332.09|5332.09|0
1626093600000|2021-07-12 12:40:00|5335.16|5335.16|5334.49|5334.49|5336.22|5336.22|5333.85|5333.85|0
1626093900000|2021-07-12 12:45:00|5334.13|5334.13|5332.1|5332.1|5334.38|5334.38|5331.75|5331.75|0
1626094200000|2021-07-12 12:50:00|5331.87|5331.87|5332.68|5332.68|5333.2|5333.2|5331.87|5331.87|0
1626094500000|2021-07-12 12:55:00|5332.8|5332.8|5333.98|5333.98|5334.69|5334.69|5332.78|5332.78|0
1626094800000|2021-07-12 13:00:00|5334.33|5334.33|5334.09|5334.09|5334.46|5334.46|5332.2|5332.2|0
1626095100000|2021-07-12 13:05:00|5335.15|5335.15|5335.05|5335.05|5335.75|5335.75|5334.7|5334.7|0
1626095400000|2021-07-12 13:10:00|5334.7|5334.7|5335.29|5335.29|5335.41|5335.41|5334.46|5334.46|0
1626095700000|2021-07-12 13:15:00|5335.64|5335.64|5333.76|5333.76|5336.35|5336.35|5333.05|5333.05|0
1626096000000|2021-07-12 13:20:00|5333.41|5333.41|5332.93|5332.93|5333.41|5333.41|5332.7|5332.7|0
1626096300000|2021-07-12 13:25:00|5332.58|5332.58|5335.77|5335.77|5335.89|5335.89|5332.3|5332.3|0
1626096600000|2021-07-12 13:30:00|5336.59|5336.59|5342.8|5342.8|5344.08|5344.08|5336.35|5336.35|0
1626096900000|2021-07-12 13:35:00|5343.16|5343.16|5339.38|5339.38|5343.98|5343.98|5339.04|5339.04|0
1626097200000|2021-07-12 13:40:00|5339.26|5339.26|5341.22|5341.22|5341.22|5341.22|5337.92|5337.92|0
1626097500000|2021-07-12 13:45:00|5341.93|5341.93|5345.33|5345.33|5345.33|5345.33|5340.63|5340.63|0
1626097800000|2021-07-12 13:50:00|5344.97|5344.97|5344.85|5344.85|5345.92|5345.92|5344.04|5344.04|0
1626098100000|2021-07-12 13:55:00|5345.21|5345.21|5343.92|5343.92|5345.56|5345.56|5340.03|5340.03|0
1626098400000|2021-07-12 14:00:00|5344.26|5344.26|5341.24|5341.24|5344.97|5344.97|5340.85|5340.85|0
1626098700000|2021-07-12 14:05:00|5342.66|5342.66|5347.34|5347.34|5347.34|5347.34|5341.95|5341.95|0
1626099000000|2021-07-12 14:10:00|5347.69|5347.69|5349.1|5349.1|5349.81|5349.81|5347.32|5347.32|0
1626099300000|2021-07-12 14:15:00|5348.99|5348.99|5349.8|5349.8|5350.97|5350.97|5348.04|5348.04|0
1626099600000|2021-07-12 14:20:00|5349.92|5349.92|5349.55|5349.55|5356.16|5356.16|5349.55|5349.55|0
1626099900000|2021-07-12 14:25:00|5349.91|5349.91|5349.55|5349.55|5351.09|5351.09|5348.6|5348.6|0
1626100200000|2021-07-12 14:30:00|5350.26|5350.26|5352.94|5352.94|5352.94|5352.94|5350.26|5350.26|0
1626100500000|2021-07-12 14:35:00|5352.23|5352.23|5353.89|5353.89|5355.2|5355.2|5352.23|5352.23|0
1626100800000|2021-07-12 14:40:00|5354.25|5354.25|5352.7|5352.7|5354.62|5354.62|5352.7|5352.7|0
1626101100000|2021-07-12 14:45:00|5352.35|5352.35|5354.95|5354.95|5355.18|5355.18|5352.11|5352.11|0
1626101400000|2021-07-12 14:50:00|5355.66|5355.66|5354.88|5354.88|5358.88|5358.88|5354.53|5354.53|0
1626101700000|2021-07-12 14:55:00|5354.65|5354.65|5350.25|5350.25|5355|5355|5349.88|5349.88|0
1626102000000|2021-07-12 15:00:00|5350.13|5350.13|5348.64|5348.64|5350.37|5350.37|5347.71|5347.71|0
1626102300000|2021-07-12 15:05:00|5348.28|5348.28|5351.35|5351.35|5352.41|5352.41|5347.67|5347.67|0
1626102600000|2021-07-12 15:10:00|5350.99|5350.99|5346.77|5346.77|5350.99|5350.99|5345.96|5345.96|0
1626102900000|2021-07-12 15:15:00|5347.01|5347.01|5348.71|5348.71|5348.71|5348.71|5346.71|5346.71|0
1626103200000|2021-07-12 15:20:00|5348.95|5348.95|5347.89|5347.89|5351.43|5351.43|5347.55|5347.55|0
1626103500000|2021-07-12 15:25:00|5348.24|5348.24|5349.78|5349.78|5350.96|5350.96|5345.92|5345.92|0
1626160500000|2021-07-13 07:15:00|5343.36|5343.36|5341.71|5341.71|5347.48|5347.48|5340.29|5340.29|0
1626160800000|2021-07-13 07:20:00|5341.36|5341.36|5337.79|5337.79|5343.12|5343.12|5334.13|5334.13|0
1626161100000|2021-07-13 07:25:00|5338.15|5338.15|5341.72|5341.72|5341.72|5341.72|5335.8|5335.8|0
1626161400000|2021-07-13 07:30:00|5341.36|5341.36|5336.08|5336.08|5341.48|5341.48|5335.26|5335.26|0
1626161700000|2021-07-13 07:35:00|5336.79|5336.79|5339.25|5339.25|5339.45|5339.45|5335.94|5335.94|0
1626162000000|2021-07-13 07:40:00|5338.89|5338.89|5333.42|5333.42|5339.25|5339.25|5333.06|5333.06|0
1626162300000|2021-07-13 07:45:00|5333.77|5333.77|5329.38|5329.38|5336.11|5336.11|5328.43|5328.43|0
1626162600000|2021-07-13 07:50:00|5329.72|5329.72|5326.12|5326.12|5330.06|5330.06|5326.12|5326.12|0
1626162900000|2021-07-13 07:55:00|5325.41|5325.41|5327.18|5327.18|5328.56|5328.56|5325.41|5325.41|0
1626163200000|2021-07-13 08:00:00|5326.83|5326.83|5334.7|5334.7|5334.94|5334.94|5326.83|5326.83|0
1626163500000|2021-07-13 08:05:00|5335.41|5335.41|5339.02|5339.02|5339.03|5339.03|5335.41|5335.41|0
1626163800000|2021-07-13 08:10:00|5338.66|5338.66|5335.22|5335.22|5338.66|5338.66|5335.22|5335.22|0
1626164100000|2021-07-13 08:15:00|5334.88|5334.88|5333.84|5333.84|5336.33|5336.33|5332.77|5332.77|0
1626164400000|2021-07-13 08:20:00|5334.19|5334.19|5333.53|5333.53|5334.19|5334.19|5332.18|5332.18|0
1626164700000|2021-07-13 08:25:00|5332.84|5332.84|5329.44|5329.44|5332.84|5332.84|5329.09|5329.09|0
1626165000000|2021-07-13 08:30:00|5329.09|5329.09|5326.35|5326.35|5329.09|5329.09|5324.07|5324.07|0
1626165300000|2021-07-13 08:35:00|5326.7|5326.7|5327.75|5327.75|5329.11|5329.11|5325.99|5325.99|0
1626165600000|2021-07-13 08:40:00|5327.4|5327.4|5329.94|5329.94|5331.13|5331.13|5327.4|5327.4|0
1626165900000|2021-07-13 08:45:00|5329.66|5329.66|5329.19|5329.19|5329.66|5329.66|5327.77|5327.77|0
1626166200000|2021-07-13 08:50:00|5328.84|5328.84|5328.01|5328.01|5328.84|5328.84|5326.35|5326.35|0
1626166500000|2021-07-13 08:55:00|5328.36|5328.36|5326.72|5326.72|5328.6|5328.6|5326.36|5326.36|0
1626166800000|2021-07-13 09:00:00|5326.01|5326.01|5327.82|5327.82|5327.82|5327.82|5325.3|5325.3|0
1626167100000|2021-07-13 09:05:00|5328.38|5328.38|5330.96|5330.96|5331.15|5331.15|5328.38|5328.38|0
1626167400000|2021-07-13 09:10:00|5331.3|5331.3|5330.69|5330.69|5331.52|5331.52|5330.17|5330.17|0
1626167700000|2021-07-13 09:15:00|5331.05|5331.05|5335.36|5335.36|5336.66|5336.66|5331.05|5331.05|0
1626168000000|2021-07-13 09:20:00|5335.12|5335.12|5332.99|5332.99|5335.12|5335.12|5332.99|5332.99|0
1626168300000|2021-07-13 09:25:00|5332.64|5332.64|5337.07|5337.07|5337.42|5337.42|5332.16|5332.16|0
1626168600000|2021-07-13 09:30:00|5336.36|5336.36|5340.78|5340.78|5341.14|5341.14|5336|5336|0
1626168900000|2021-07-13 09:35:00|5340.07|5340.07|5338.86|5338.86|5340.07|5340.07|5338.07|5338.07|0
1626169200000|2021-07-13 09:40:00|5338.5|5338.5|5340.76|5340.76|5340.76|5340.76|5338.5|5338.5|0
1626169500000|2021-07-13 09:45:00|5341.05|5341.05|5341.49|5341.49|5342.2|5342.2|5339.99|5339.99|0
1626169800000|2021-07-13 09:50:00|5341.85|5341.85|5339.74|5339.74|5341.85|5341.85|5339.74|5339.74|0
1626170100000|2021-07-13 09:55:00|5339.04|5339.04|5339.39|5339.39|5340.52|5340.52|5338.99|5338.99|0
1626170400000|2021-07-13 10:00:00|5340.1|5340.1|5341.28|5341.28|5342.94|5342.94|5339.74|5339.74|0
1626170700000|2021-07-13 10:05:00|5341.4|5341.4|5341.35|5341.35|5342.46|5342.46|5341.35|5341.35|0
1626171000000|2021-07-13 10:10:00|5341|5341|5336.98|5336.98|5341.35|5341.35|5336.98|5336.98|0
1626171300000|2021-07-13 10:15:00|5337.69|5337.69|5339.06|5339.06|5339.06|5339.06|5337.69|5337.69|0
1626171600000|2021-07-13 10:20:00|5338.7|5338.7|5335.71|5335.71|5338.7|5338.7|5335.71|5335.71|0
1626171900000|2021-07-13 10:25:00|5335.94|5335.94|5333.93|5333.93|5336.41|5336.41|5333.57|5333.57|0
1626172200000|2021-07-13 10:30:00|5334.17|5334.17|5335.1|5335.1|5335.35|5335.35|5334.17|5334.17|0
1626172500000|2021-07-13 10:35:00|5335.46|5335.46|5336.63|5336.63|5336.63|5336.63|5334.28|5334.28|0
1626172800000|2021-07-13 10:40:00|5335.92|5335.92|5335.92|5335.92|5336.27|5336.27|5334.5|5334.5|0
1626173100000|2021-07-13 10:45:00|5336.04|5336.04|5332.87|5332.87|5336.04|5336.04|5332.87|5332.87|0
1626173400000|2021-07-13 10:50:00|5332.63|5332.63|5334.4|5334.4|5335.46|5335.46|5332.5|5332.5|0
1626173700000|2021-07-13 10:55:00|5334.64|5334.64|5332.86|5332.86|5334.64|5334.64|5332.86|5332.86|0
1626174000000|2021-07-13 11:00:00|5333.22|5333.22|5335.81|5335.81|5335.81|5335.81|5333.22|5333.22|0
1626174300000|2021-07-13 11:05:00|5336.52|5336.52|5336.52|5336.52|5336.52|5336.52|5335.46|5335.46|0
1626174600000|2021-07-13 11:10:00|5336.88|5336.88|5337.39|5337.39|5338.1|5338.1|5335.57|5335.57|0
1626174900000|2021-07-13 11:15:00|5337.74|5337.74|5341.97|5341.97|5342.32|5342.32|5337.74|5337.74|0
1626175200000|2021-07-13 11:20:00|5342.09|5342.09|5341.45|5341.45|5342.43|5342.43|5341.38|5341.38|0
1626175500000|2021-07-13 11:25:00|5341.73|5341.73|5342.09|5342.09|5342.92|5342.92|5341.38|5341.38|0
1626175800000|2021-07-13 11:30:00|5342.45|5342.45|5342.57|5342.57|5343.04|5343.04|5341.86|5341.86|0
1626176100000|2021-07-13 11:35:00|5342.92|5342.92|5343.52|5343.52|5343.52|5343.52|5342.57|5342.57|0
1626176400000|2021-07-13 11:40:00|5343.87|5343.87|5345.63|5345.63|5345.63|5345.63|5343.87|5343.87|0
1626176700000|2021-07-13 11:45:00|5345.99|5345.99|5345.52|5345.52|5346.34|5346.34|5345.52|5345.52|0
1626177000000|2021-07-13 11:50:00|5345.87|5345.87|5344.35|5344.35|5345.87|5345.87|5344.35|5344.35|0
1626177300000|2021-07-13 11:55:00|5343.99|5343.99|5341.93|5341.93|5344.35|5344.35|5340.17|5340.17|0
1626177600000|2021-07-13 12:00:00|5341.58|5341.58|5342.29|5342.29|5343.35|5343.35|5340.63|5340.63|0
1626177900000|2021-07-13 12:05:00|5342.64|5342.64|5344.38|5344.38|5344.66|5344.66|5342.64|5342.64|0
1626178200000|2021-07-13 12:10:00|5344.26|5344.26|5342.72|5342.72|5344.26|5344.26|5342.72|5342.72|0
1626178500000|2021-07-13 12:15:00|5343.08|5343.08|5344.14|5344.14|5344.14|5344.14|5342.84|5342.84|0
1626178800000|2021-07-13 12:20:00|5344.26|5344.26|5347.31|5347.31|5347.66|5347.66|5343.67|5343.67|0
1626179100000|2021-07-13 12:25:00|5347.43|5347.43|5344.81|5344.81|5347.78|5347.78|5344.47|5344.47|0
1626179400000|2021-07-13 12:30:00|5344.45|5344.45|5340.31|5340.31|5344.89|5344.89|5338.64|5338.64|0
1626179700000|2021-07-13 12:35:00|5340.66|5340.66|5340.28|5340.28|5340.9|5340.9|5338.99|5338.99|0
1626180000000|2021-07-13 12:40:00|5339.93|5339.93|5335.9|5335.9|5339.93|5339.93|5335.31|5335.31|0
1626180300000|2021-07-13 12:45:00|5336.61|5336.61|5335.54|5335.54|5336.61|5336.61|5335.47|5335.47|0
1626180600000|2021-07-13 12:50:00|5336.25|5336.25|5334.36|5334.36|5336.25|5336.25|5332.95|5332.95|0
1626180900000|2021-07-13 12:55:00|5334.71|5334.71|5336.22|5336.22|5336.22|5336.22|5334.71|5334.71|0
1626181200000|2021-07-13 13:00:00|5336.56|5336.56|5342|5342|5342|5342|5336.49|5336.49|0
1626181500000|2021-07-13 13:05:00|5342.28|5342.28|5346.86|5346.86|5347.21|5347.21|5342.28|5342.28|0
1626181800000|2021-07-13 13:10:00|5346.74|5346.74|5346.37|5346.37|5349.84|5349.84|5346.37|5346.37|0
1626182100000|2021-07-13 13:15:00|5346.01|5346.01|5345.85|5345.85|5346.82|5346.82|5345.66|5345.66|0
1626182400000|2021-07-13 13:20:00|5345.49|5345.49|5346.3|5346.3|5347.25|5347.25|5345.49|5345.49|0
1626182700000|2021-07-13 13:25:00|5345.59|5345.59|5345.61|5345.61|5347.11|5347.11|5344.52|5344.52|0
1626183000000|2021-07-13 13:30:00|5345.96|5345.96|5347.55|5347.55|5348.61|5348.61|5345.13|5345.13|0
1626183300000|2021-07-13 13:35:00|5347.19|5347.19|5347.17|5347.17|5348.98|5348.98|5345.92|5345.92|0
1626183600000|2021-07-13 13:40:00|5347.53|5347.53|5349.82|5349.82|5350.77|5350.77|5347.53|5347.53|0
1626183900000|2021-07-13 13:45:00|5350.06|5350.06|5346.66|5346.66|5350.06|5350.06|5345.64|5345.64|0
1626184200000|2021-07-13 13:50:00|5346.31|5346.31|5349.36|5349.36|5349.36|5349.36|5345.47|5345.47|0
1626184500000|2021-07-13 13:55:00|5349|5349|5347.56|5347.56|5351.84|5351.84|5347.56|5347.56|0
1626184800000|2021-07-13 14:00:00|5347.91|5347.91|5346.74|5346.74|5348.63|5348.63|5346.27|5346.27|0
1626185100000|2021-07-13 14:05:00|5347.02|5347.02|5352.5|5352.5|5354.05|5354.05|5346.03|5346.03|0
1626185400000|2021-07-13 14:10:00|5352.78|5352.78|5359.26|5359.26|5359.26|5359.26|5352.78|5352.78|0
1626185700000|2021-07-13 14:15:00|5358.55|5358.55|5356.93|5356.93|5359.49|5359.49|5355.17|5355.17|0
1626186000000|2021-07-13 14:20:00|5356.22|5356.22|5361.23|5361.23|5361.23|5361.23|5356.22|5356.22|0
1626186300000|2021-07-13 14:25:00|5360.87|5360.87|5355.87|5355.87|5360.87|5360.87|5355.51|5355.51|0
1626186600000|2021-07-13 14:30:00|5356.34|5356.34|5354.34|5354.34|5357.86|5357.86|5354.34|5354.34|0
1626186900000|2021-07-13 14:35:00|5354.69|5354.69|5356.44|5356.44|5356.44|5356.44|5353.98|5353.98|0
1626187200000|2021-07-13 14:40:00|5356.8|5356.8|5355.4|5355.4|5357.51|5357.51|5355.04|5355.04|0
1626187500000|2021-07-13 14:45:00|5355.04|5355.04|5351.59|5351.59|5356.45|5356.45|5351.12|5351.12|0
1626187800000|2021-07-13 14:50:00|5351.87|5351.87|5350.54|5350.54|5352.23|5352.23|5348.91|5348.91|0
1626188100000|2021-07-13 14:55:00|5350.19|5350.19|5348.64|5348.64|5351.61|5351.61|5348.64|5348.64|0
1626188400000|2021-07-13 15:00:00|5348.29|5348.29|5348.96|5348.96|5350.42|5350.42|5347.58|5347.58|0
1626188700000|2021-07-13 15:05:00|5349.67|5349.67|5351.42|5351.42|5352.26|5352.26|5349.44|5349.44|0
1626189000000|2021-07-13 15:10:00|5351.18|5351.18|5350.39|5350.39|5351.18|5351.18|5349.54|5349.54|0
1626189300000|2021-07-13 15:15:00|5350.03|5350.03|5349.91|5349.91|5350.7|5350.7|5347.78|5347.78|0
1626189600000|2021-07-13 15:20:00|5349.63|5349.63|5348.81|5348.81|5349.63|5349.63|5348.69|5348.69|0
1626189900000|2021-07-13 15:25:00|5348.69|5348.69|5350.53|5350.53|5350.81|5350.81|5347.98|5347.98|0
1626246900000|2021-07-14 07:15:00|5326.41|5326.41|5315.44|5315.44|5326.41|5326.41|5315.44|5315.44|0
1626247200000|2021-07-14 07:20:00|5314.73|5314.73|5312.95|5312.95|5314.97|5314.97|5307.5|5307.5|0
1626247500000|2021-07-14 07:25:00|5312.59|5312.59|5306.4|5306.4|5314.59|5314.59|5305.93|5305.93|0
1626247800000|2021-07-14 07:30:00|5307.82|5307.82|5309.2|5309.2|5309.44|5309.44|5303.34|5303.34|0
1626248100000|2021-07-14 07:35:00|5309.08|5309.08|5304.73|5304.73|5309.08|5309.08|5303.9|5303.9|0
1626248400000|2021-07-14 07:40:00|5305.8|5305.8|5309.77|5309.77|5311.67|5311.67|5305.8|5305.8|0
1626248700000|2021-07-14 07:45:00|5309.06|5309.06|5306.34|5306.34|5309.06|5309.06|5304.69|5304.69|0
1626249000000|2021-07-14 07:50:00|5306.1|5306.1|5306.31|5306.31|5309.04|5309.04|5305.13|5305.13|0
1626249300000|2021-07-14 07:55:00|5305.6|5305.6|5307.13|5307.13|5307.48|5307.48|5304.89|5304.89|0
1626249600000|2021-07-14 08:00:00|5306.42|5306.42|5306.86|5306.86|5307.13|5307.13|5306.23|5306.23|0
1626249900000|2021-07-14 08:05:00|5307.34|5307.34|5307.58|5307.58|5308.29|5308.29|5305.82|5305.82|0
1626250200000|2021-07-14 08:10:00|5306.87|5306.87|5303.46|5303.46|5307.23|5307.23|5303.11|5303.11|0
1626250500000|2021-07-14 08:15:00|5304.17|5304.17|5309.58|5309.58|5309.58|5309.58|5303.46|5303.46|0
1626250800000|2021-07-14 08:20:00|5309.86|5309.86|5310.19|5310.19|5310.54|5310.54|5308.75|5308.75|0
1626251100000|2021-07-14 08:25:00|5309.95|5309.95|5308.35|5308.35|5309.95|5309.95|5306.18|5306.18|0
1626251400000|2021-07-14 08:30:00|5307.64|5307.64|5297.21|5297.21|5307.64|5307.64|5297.21|5297.21|0
1626251700000|2021-07-14 08:35:00|5296.14|5296.14|5298.42|5298.42|5298.42|5298.42|5294.43|5294.43|0
1626252000000|2021-07-14 08:40:00|5296.65|5296.65|5296.78|5296.78|5297.48|5297.48|5295.81|5295.81|0
1626252300000|2021-07-14 08:45:00|5297.13|5297.13|5299.14|5299.14|5299.14|5299.14|5296.14|5296.14|0
1626252600000|2021-07-14 08:50:00|5299.49|5299.49|5296.77|5296.77|5300.2|5300.2|5296.77|5296.77|0
1626252900000|2021-07-14 08:55:00|5296.41|5296.41|5292.75|5292.75|5296.41|5296.41|5290.21|5290.21|0
1626253200000|2021-07-14 09:00:00|5293.1|5293.1|5291.48|5291.48|5294.28|5294.28|5290.17|5290.17|0
1626253500000|2021-07-14 09:05:00|5291.12|5291.12|5289.8|5289.8|5293.13|5293.13|5288.02|5288.02|0
1626253800000|2021-07-14 09:10:00|5289.09|5289.09|5288.25|5288.25|5290.49|5290.49|5287.31|5287.31|0
1626254100000|2021-07-14 09:15:00|5288.61|5288.61|5284.74|5284.74|5288.96|5288.96|5284.74|5284.74|0
1626254400000|2021-07-14 09:20:00|5284.5|5284.5|5283.23|5283.23|5284.77|5284.77|5281.58|5281.58|0
1626254700000|2021-07-14 09:25:00|5282.88|5282.88|5288.08|5288.08|5288.68|5288.68|5282.17|5282.17|0
1626255000000|2021-07-14 09:30:00|5287.84|5287.84|5287.49|5287.49|5288.91|5288.91|5285.73|5285.73|0
1626255300000|2021-07-14 09:35:00|5287.83|5287.83|5289.61|5289.61|5291.01|5291.01|5287.83|5287.83|0
1626255600000|2021-07-14 09:40:00|5289.96|5289.96|5289.51|5289.51|5291.03|5291.03|5289.49|5289.49|0
1626255900000|2021-07-14 09:45:00|5288.8|5288.8|5289.26|5289.26|5289.62|5289.62|5287.84|5287.84|0
1626256200000|2021-07-14 09:50:00|5289.62|5289.62|5291.7|5291.7|5291.7|5291.7|5289.57|5289.57|0
1626256500000|2021-07-14 09:55:00|5291.59|5291.59|5289.47|5289.47|5291.59|5291.59|5289.47|5289.47|0
1626256800000|2021-07-14 10:00:00|5289.23|5289.23|5288.6|5288.6|5289.23|5289.23|5287.19|5287.19|0
1626257100000|2021-07-14 10:05:00|5288.24|5288.24|5284.28|5284.28|5288.95|5288.95|5282.39|5282.39|0
1626257400000|2021-07-14 10:10:00|5283.93|5283.93|5283.58|5283.58|5284.52|5284.52|5282.18|5282.18|0
1626257700000|2021-07-14 10:15:00|5283.94|5283.94|5285.24|5285.24|5285.24|5285.24|5283.23|5283.23|0
1626258000000|2021-07-14 10:20:00|5285.95|5285.95|5291.21|5291.21|5291.92|5291.92|5285.95|5285.95|0
1626258300000|2021-07-14 10:25:00|5291.57|5291.57|5288.6|5288.6|5291.92|5291.92|5285.76|5285.76|0
1626258600000|2021-07-14 10:30:00|5288.84|5288.84|5289.31|5289.31|5290.14|5290.14|5288.84|5288.84|0
1626258900000|2021-07-14 10:35:00|5288.6|5288.6|5290.38|5290.38|5291.09|5291.09|5288.6|5288.6|0
1626259200000|2021-07-14 10:40:00|5290.02|5290.02|5289.8|5289.8|5290.38|5290.38|5288.14|5288.14|0
1626259500000|2021-07-14 10:45:00|5290.15|5290.15|5289.83|5289.83|5290.15|5290.15|5288.64|5288.64|0
1626259800000|2021-07-14 10:50:00|5289.47|5289.47|5289.34|5289.34|5291.24|5291.24|5289.34|5289.34|0
1626260100000|2021-07-14 10:55:00|5290.41|5290.41|5291.49|5291.49|5292.2|5292.2|5290.41|5290.41|0
1626260400000|2021-07-14 11:00:00|5292.2|5292.2|5294.21|5294.21|5294.21|5294.21|5291.37|5291.37|0
1626260700000|2021-07-14 11:05:00|5294.56|5294.56|5292.9|5292.9|5294.56|5294.56|5291.96|5291.96|0
1626261000000|2021-07-14 11:10:00|5293.26|5293.26|5291.99|5291.99|5293.61|5293.61|5291.04|5291.04|0
1626261300000|2021-07-14 11:15:00|5292.35|5292.35|5296.34|5296.34|5296.46|5296.46|5292.35|5292.35|0
1626261600000|2021-07-14 11:20:00|5295.99|5295.99|5297.01|5297.01|5297.36|5297.36|5295.66|5295.66|0
1626261900000|2021-07-14 11:25:00|5297.35|5297.35|5298.28|5298.28|5298.28|5298.28|5296.28|5296.28|0
1626262200000|2021-07-14 11:30:00|5298.63|5298.63|5298.62|5298.62|5298.63|5298.63|5297.21|5297.21|0
1626262500000|2021-07-14 11:35:00|5298.86|5298.86|5300.25|5300.25|5300.49|5300.49|5298.86|5298.86|0
1626262800000|2021-07-14 11:40:00|5300.13|5300.13|5299.06|5299.06|5300.13|5300.13|5299.06|5299.06|0
1626263100000|2021-07-14 11:45:00|5299.42|5299.42|5298.95|5298.95|5299.66|5299.66|5298.95|5298.95|0
1626263400000|2021-07-14 11:50:00|5299.07|5299.07|5298.94|5298.94|5299.17|5299.17|5297.29|5297.29|0
1626263700000|2021-07-14 11:55:00|5298.34|5298.34|5298.89|5298.89|5300.01|5300.01|5298.34|5298.34|0
1626264000000|2021-07-14 12:00:00|5299.24|5299.24|5296.28|5296.28|5299.94|5299.94|5296.28|5296.28|0
1626264300000|2021-07-14 12:05:00|5295.21|5295.21|5292.2|5292.2|5296.28|5296.28|5291.73|5291.73|0
1626264600000|2021-07-14 12:10:00|5292.44|5292.44|5292.68|5292.68|5293.75|5293.75|5292.33|5292.33|0
1626264900000|2021-07-14 12:15:00|5292.33|5292.33|5291.21|5291.21|5293.51|5293.51|5290.86|5290.86|0
1626265200000|2021-07-14 12:20:00|5290.87|5290.87|5288.81|5288.81|5290.87|5290.87|5287.04|5287.04|0
1626265500000|2021-07-14 12:25:00|5289.17|5289.17|5286.41|5286.41|5289.17|5289.17|5285.7|5285.7|0
1626265800000|2021-07-14 12:30:00|5286.76|5286.76|5285.09|5285.09|5287.12|5287.12|5284.4|5284.4|0
1626266100000|2021-07-14 12:35:00|5285.8|5285.8|5283.48|5283.48|5286.16|5286.16|5283.48|5283.48|0
1626266400000|2021-07-14 12:40:00|5282.77|5282.77|5279.37|5279.37|5282.77|5282.77|5279.37|5279.37|0
1626266700000|2021-07-14 12:45:00|5279.13|5279.13|5280.8|5280.8|5280.8|5280.8|5277.71|5277.71|0
1626267000000|2021-07-14 12:50:00|5280.44|5280.44|5277.92|5277.92|5281.48|5281.48|5277.92|5277.92|0
1626267300000|2021-07-14 12:55:00|5277.57|5277.57|5278.04|5278.04|5279.1|5279.1|5276.74|5276.74|0
1626267600000|2021-07-14 13:00:00|5278.38|5278.38|5279.22|5279.22|5279.22|5279.22|5278.38|5278.38|0
1626267900000|2021-07-14 13:05:00|5278.98|5278.98|5283.23|5283.23|5283.94|5283.94|5278.98|5278.98|0
1626268200000|2021-07-14 13:10:00|5283.47|5283.47|5285.91|5285.91|5285.91|5285.91|5282.87|5282.87|0
1626268500000|2021-07-14 13:15:00|5286.26|5286.26|5284.26|5284.26|5288.27|5288.27|5284.02|5284.02|0
1626268800000|2021-07-14 13:20:00|5284.49|5284.49|5284.26|5284.26|5286.97|5286.97|5284.26|5284.26|0
1626269100000|2021-07-14 13:25:00|5283.98|5283.98|5282.91|5282.91|5285.04|5285.04|5282.43|5282.43|0
1626269400000|2021-07-14 13:30:00|5282.2|5282.2|5278.87|5278.87|5282.92|5282.92|5278.87|5278.87|0
1626269700000|2021-07-14 13:35:00|5278.59|5278.59|5275.66|5275.66|5280.35|5280.35|5275.66|5275.66|0
1626270000000|2021-07-14 13:40:00|5275.54|5275.54|5279.08|5279.08|5280.27|5280.27|5274.48|5274.48|0
1626270300000|2021-07-14 13:45:00|5279.44|5279.44|5278.7|5278.7|5279.91|5279.91|5276.01|5276.01|0
1626270600000|2021-07-14 13:50:00|5279.77|5279.77|5282.74|5282.74|5282.74|5282.74|5279.75|5279.75|0
1626270900000|2021-07-14 13:55:00|5283.08|5283.08|5285.53|5285.53|5285.53|5285.53|5279.97|5279.97|0
1626271200000|2021-07-14 14:00:00|5286.95|5286.95|5291.22|5291.22|5291.46|5291.46|5286.15|5286.15|0
1626271500000|2021-07-14 14:05:00|5290.99|5290.99|5288.56|5288.56|5290.99|5290.99|5286.67|5286.67|0
1626271800000|2021-07-14 14:10:00|5288.2|5288.2|5290.2|5290.2|5294.23|5294.23|5288.2|5288.2|0
1626272100000|2021-07-14 14:15:00|5290.56|5290.56|5290.35|5290.35|5291.63|5291.63|5289.64|5289.64|0
1626272400000|2021-07-14 14:20:00|5290.71|5290.71|5291.63|5291.63|5291.99|5291.99|5290.71|5290.71|0
1626272700000|2021-07-14 14:25:00|5291.99|5291.99|5298.52|5298.52|5299.2|5299.2|5290.57|5290.57|0
1626273000000|2021-07-14 14:30:00|5298.8|5298.8|5301.93|5301.93|5301.93|5301.93|5297.26|5297.26|0
1626273300000|2021-07-14 14:35:00|5303|5303|5303.72|5303.72|5304.42|5304.42|5301.11|5301.11|0
1626273600000|2021-07-14 14:40:00|5304.4|5304.4|5302.59|5302.59|5307.48|5307.48|5302.59|5302.59|0
1626273900000|2021-07-14 14:45:00|5302.7|5302.7|5301.64|5301.64|5302.71|5302.71|5300.65|5300.65|0
1626274200000|2021-07-14 14:50:00|5302|5302|5301.9|5301.9|5302.64|5302.64|5300.65|5300.65|0
1626274500000|2021-07-14 14:55:00|5302.25|5302.25|5302.75|5302.75|5304.52|5304.52|5301.43|5301.43|0
1626274800000|2021-07-14 15:00:00|5302.39|5302.39|5301.27|5301.27|5302.75|5302.75|5300.32|5300.32|0
1626275100000|2021-07-14 15:05:00|5301.51|5301.51|5300.56|5300.56|5304.25|5304.25|5300.56|5300.56|0
1626275400000|2021-07-14 15:10:00|5300.91|5300.91|5297.82|5297.82|5301.62|5301.62|5296.4|5296.4|0
1626275700000|2021-07-14 15:15:00|5297.58|5297.58|5299.14|5299.14|5299.5|5299.5|5295.03|5295.03|0
1626276000000|2021-07-14 15:20:00|5300.21|5300.21|5300.39|5300.39|5303.24|5303.24|5299.32|5299.32|0
1626276300000|2021-07-14 15:25:00|5300.63|5300.63|5305.76|5305.76|5305.8|5305.8|5299.68|5299.68|0
1626333300000|2021-07-15 07:15:00|5319.36|5319.36|5313.1|5313.1|5319.36|5319.36|5312.39|5312.39|0
1626333600000|2021-07-15 07:20:00|5312.74|5312.74|5310.83|5310.83|5312.74|5312.74|5307.8|5307.8|0
1626333900000|2021-07-15 07:25:00|5311.11|5311.11|5304.68|5304.68|5311.11|5311.11|5300.78|5300.78|0
1626334200000|2021-07-15 07:30:00|5303.61|5303.61|5303.41|5303.41|5305.74|5305.74|5298.08|5298.08|0
1626334500000|2021-07-15 07:35:00|5303.05|5303.05|5313.18|5313.18|5313.42|5313.42|5302.46|5302.46|0
1626334800000|2021-07-15 07:40:00|5313.54|5313.54|5315.85|5315.85|5317.62|5317.62|5311.09|5311.09|0
1626335100000|2021-07-15 07:45:00|5315.14|5315.14|5312.35|5312.35|5316.89|5316.89|5310.57|5310.57|0
1626335400000|2021-07-15 07:50:00|5312.23|5312.23|5316.29|5316.29|5317.66|5317.66|5312|5312|0
1626335700000|2021-07-15 07:55:00|5316.4|5316.4|5322.44|5322.44|5322.79|5322.79|5315.81|5315.81|0
1626336000000|2021-07-15 08:00:00|5322.1|5322.1|5325.57|5325.57|5325.93|5325.93|5319.58|5319.58|0
1626336300000|2021-07-15 08:05:00|5324.86|5324.86|5322.58|5322.58|5327.47|5327.47|5322.58|5322.58|0
1626336600000|2021-07-15 08:10:00|5322.7|5322.7|5325.88|5325.88|5326.95|5326.95|5322.34|5322.34|0
1626336900000|2021-07-15 08:15:00|5326|5326|5326.7|5326.7|5327.06|5327.06|5323.51|5323.51|0
1626337200000|2021-07-15 08:20:00|5327.06|5327.06|5329.28|5329.28|5331.06|5331.06|5325.75|5325.75|0
1626337500000|2021-07-15 08:25:00|5329.05|5329.05|5326.37|5326.37|5329.39|5329.39|5324.95|5324.95|0
1626337800000|2021-07-15 08:30:00|5326.61|5326.61|5329.34|5329.34|5330.41|5330.41|5326.61|5326.61|0
1626338100000|2021-07-15 08:35:00|5330.05|5330.05|5331.39|5331.39|5333.39|5333.39|5330.05|5330.05|0
1626338400000|2021-07-15 08:40:00|5331.74|5331.74|5331.73|5331.73|5333.04|5333.04|5331.03|5331.03|0
1626338700000|2021-07-15 08:45:00|5330.67|5330.67|5327.68|5327.68|5330.67|5330.67|5327.68|5327.68|0
1626339000000|2021-07-15 08:50:00|5327.44|5327.44|5326.39|5326.39|5327.44|5327.44|5325.45|5325.45|0
1626339300000|2021-07-15 08:55:00|5327.1|5327.1|5326.73|5326.73|5328.36|5328.36|5326.39|5326.39|0
1626339600000|2021-07-15 09:00:00|5326.02|5326.02|5327.87|5327.87|5327.99|5327.99|5325.19|5325.19|0
1626339900000|2021-07-15 09:05:00|5327.86|5327.86|5332.68|5332.68|5332.68|5332.68|5327.86|5327.86|0
1626340200000|2021-07-15 09:10:00|5332.45|5332.45|5329.11|5329.11|5333.04|5333.04|5328.64|5328.64|0
1626340500000|2021-07-15 09:15:00|5329.47|5329.47|5330.33|5330.33|5330.33|5330.33|5328.17|5328.17|0
1626340800000|2021-07-15 09:20:00|5332.11|5332.11|5329.52|5329.52|5332.11|5332.11|5328.22|5328.22|0
1626341100000|2021-07-15 09:25:00|5330.23|5330.23|5328.11|5328.11|5330.23|5330.23|5328.11|5328.11|0
1626341400000|2021-07-15 09:30:00|5325.98|5325.98|5323.04|5323.04|5326.33|5326.33|5323.04|5323.04|0
1626341700000|2021-07-15 09:35:00|5323.4|5323.4|5314.11|5314.11|5323.75|5323.75|5314.11|5314.11|0
1626342000000|2021-07-15 09:40:00|5314.82|5314.82|5311.99|5311.99|5314.82|5314.82|5310.93|5310.93|0
1626342300000|2021-07-15 09:45:00|5311.64|5311.64|5318.48|5318.48|5318.48|5318.48|5311.64|5311.64|0
1626342600000|2021-07-15 09:50:00|5317.77|5317.77|5316.18|5316.18|5317.77|5317.77|5314.26|5314.26|0
1626342900000|2021-07-15 09:55:00|5315.82|5315.82|5319.7|5319.7|5320.41|5320.41|5315.59|5315.59|0
1626343200000|2021-07-15 10:00:00|5319.98|5319.98|5314.33|5314.33|5322.13|5322.13|5314.33|5314.33|0
1626343500000|2021-07-15 10:05:00|5314.56|5314.56|5309.82|5309.82|5314.56|5314.56|5308.52|5308.52|0
1626343800000|2021-07-15 10:10:00|5310.89|5310.89|5308.96|5308.96|5311.13|5311.13|5306.4|5306.4|0
1626344100000|2021-07-15 10:15:00|5308.73|5308.73|5308.09|5308.09|5309.16|5309.16|5306.33|5306.33|0
1626344400000|2021-07-15 10:20:00|5307.38|5307.38|5307.97|5307.97|5308.43|5308.43|5306.08|5306.08|0
1626344700000|2021-07-15 10:25:00|5307.39|5307.39|5296.58|5296.58|5307.86|5307.86|5295.63|5295.63|0
1626345000000|2021-07-15 10:30:00|5296.34|5296.34|5289.82|5289.82|5296.82|5296.82|5286.4|5286.4|0
1626345300000|2021-07-15 10:35:00|5290.53|5290.53|5301.14|5301.14|5301.14|5301.14|5290.17|5290.17|0
1626345600000|2021-07-15 10:40:00|5300.66|5300.66|5298.13|5298.13|5301.02|5301.02|5297.26|5297.26|0
1626345900000|2021-07-15 10:45:00|5300.62|5300.62|5304.89|5304.89|5305.84|5305.84|5299.91|5299.91|0
1626346200000|2021-07-15 10:50:00|5304.55|5304.55|5302.33|5302.33|5304.67|5304.67|5301.72|5301.72|0
1626346500000|2021-07-15 10:55:00|5302.69|5302.69|5296.8|5296.8|5302.69|5302.69|5296.8|5296.8|0
1626346800000|2021-07-15 11:00:00|5297.51|5297.51|5295.71|5295.71|5298.56|5298.56|5295.24|5295.24|0
1626347100000|2021-07-15 11:05:00|5296.42|5296.42|5293.84|5293.84|5297.95|5297.95|5293.69|5293.69|0
1626347400000|2021-07-15 11:10:00|5293.72|5293.72|5296.15|5296.15|5297.33|5297.33|5293.6|5293.6|0
1626347700000|2021-07-15 11:15:00|5295.79|5295.79|5293.88|5293.88|5296.5|5296.5|5293.17|5293.17|0
1626348000000|2021-07-15 11:20:00|5293.52|5293.52|5295.59|5295.59|5296.65|5296.65|5293.01|5293.01|0
1626348300000|2021-07-15 11:25:00|5297.01|5297.01|5294.18|5294.18|5297.25|5297.25|5293.47|5293.47|0
1626348600000|2021-07-15 11:30:00|5295.24|5295.24|5298.41|5298.41|5298.43|5298.43|5295.01|5295.01|0
1626348900000|2021-07-15 11:35:00|5299.83|5299.83|5296.69|5296.69|5300.65|5300.65|5296.34|5296.34|0
1626349200000|2021-07-15 11:40:00|5297.76|5297.76|5297.95|5297.95|5298.11|5298.11|5297.24|5297.24|0
1626349500000|2021-07-15 11:45:00|5298.07|5298.07|5299.37|5299.37|5299.37|5299.37|5297.47|5297.47|0
1626349800000|2021-07-15 11:50:00|5299.49|5299.49|5300.51|5300.51|5302.43|5302.43|5299.49|5299.49|0
1626350100000|2021-07-15 11:55:00|5300.75|5300.75|5300.08|5300.08|5301.03|5301.03|5298.07|5298.07|0
1626350400000|2021-07-15 12:00:00|5300.44|5300.44|5296.31|5296.31|5300.44|5300.44|5296.31|5296.31|0
1626350700000|2021-07-15 12:05:00|5297.02|5297.02|5297.26|5297.26|5297.38|5297.38|5296.67|5296.67|0
1626351000000|2021-07-15 12:10:00|5297.61|5297.61|5299.93|5299.93|5300.88|5300.88|5294.74|5294.74|0
1626351300000|2021-07-15 12:15:00|5299.81|5299.81|5300.59|5300.59|5301.65|5301.65|5298.94|5298.94|0
1626351600000|2021-07-15 12:20:00|5300.87|5300.87|5304.72|5304.72|5305.43|5305.43|5300.87|5300.87|0
1626351900000|2021-07-15 12:25:00|5307.56|5307.56|5304.53|5304.53|5307.56|5307.56|5303.46|5303.46|0
1626352200000|2021-07-15 12:30:00|5303.82|5303.82|5304.79|5304.79|5304.79|5304.79|5302.08|5302.08|0
1626352500000|2021-07-15 12:35:00|5304.44|5304.44|5303.59|5303.59|5305.5|5305.5|5303.38|5303.38|0
1626352800000|2021-07-15 12:40:00|5303.94|5303.94|5302.18|5302.18|5303.94|5303.94|5301.54|5301.54|0
1626353100000|2021-07-15 12:45:00|5301.47|5301.47|5300.81|5300.81|5303.52|5303.52|5300.45|5300.45|0
1626353400000|2021-07-15 12:50:00|5301.52|5301.52|5295.82|5295.82|5301.52|5301.52|5294.28|5294.28|0
1626353700000|2021-07-15 12:55:00|5296.06|5296.06|5296.15|5296.15|5297.12|5297.12|5293.82|5293.82|0
1626354000000|2021-07-15 13:00:00|5295.8|5295.8|5291.43|5291.43|5296.27|5296.27|5290.72|5290.72|0
1626354300000|2021-07-15 13:05:00|5291.07|5291.07|5287.82|5287.82|5292.02|5292.02|5287.47|5287.47|0
1626354600000|2021-07-15 13:10:00|5286.76|5286.76|5285.6|5285.6|5286.76|5286.76|5285.36|5285.36|0
1626354900000|2021-07-15 13:15:00|5285.94|5285.94|5287.16|5287.16|5288.11|5288.11|5285.41|5285.41|0
1626355200000|2021-07-15 13:20:00|5287.04|5287.04|5284.8|5284.8|5287.28|5287.28|5283.86|5283.86|0
1626355500000|2021-07-15 13:25:00|5284.92|5284.92|5282.43|5282.43|5285.16|5285.16|5282.31|5282.31|0
1626355800000|2021-07-15 13:30:00|5282.79|5282.79|5277.12|5277.12|5285.98|5285.98|5274.74|5274.74|0
1626356100000|2021-07-15 13:35:00|5276.64|5276.64|5270.35|5270.35|5276.64|5276.64|5269.52|5269.52|0
1626356400000|2021-07-15 13:40:00|5271.06|5271.06|5277.5|5277.5|5278.43|5278.43|5270.59|5270.59|0
1626356700000|2021-07-15 13:45:00|5277.74|5277.74|5282.12|5282.12|5284.6|5284.6|5277.5|5277.5|0
1626357000000|2021-07-15 13:50:00|5282.46|5282.46|5283.38|5283.38|5284.45|5284.45|5282.1|5282.1|0
1626357300000|2021-07-15 13:55:00|5283.62|5283.62|5292.95|5292.95|5294.71|5294.71|5283.62|5283.62|0
1626357600000|2021-07-15 14:00:00|5293.07|5293.07|5280.02|5280.02|5293.07|5293.07|5280.02|5280.02|0
1626357900000|2021-07-15 14:05:00|5280.73|5280.73|5285.32|5285.32|5285.44|5285.44|5280.21|5280.21|0
1626358200000|2021-07-15 14:10:00|5285.09|5285.09|5284.18|5284.18|5285.09|5285.09|5280.97|5280.97|0
1626358500000|2021-07-15 14:15:00|5284.53|5284.53|5290.3|5290.3|5291.94|5291.94|5284.52|5284.52|0
1626358800000|2021-07-15 14:20:00|5290.18|5290.18|5290.42|5290.42|5291.13|5291.13|5288.07|5288.07|0
1626359100000|2021-07-15 14:25:00|5290.07|5290.07|5282.49|5282.49|5290.07|5290.07|5281.29|5281.29|0
1626359400000|2021-07-15 14:30:00|5283.17|5283.17|5284.75|5284.75|5287.43|5287.43|5282.82|5282.82|0
1626359700000|2021-07-15 14:35:00|5285.09|5285.09|5283.31|5283.31|5285.8|5285.8|5281.78|5281.78|0
1626360000000|2021-07-15 14:40:00|5283.08|5283.08|5278.66|5278.66|5283.08|5283.08|5278.49|5278.49|0
1626360300000|2021-07-15 14:45:00|5278.54|5278.54|5275.93|5275.93|5280.33|5280.33|5275.93|5275.93|0
1626360600000|2021-07-15 14:50:00|5276.64|5276.64|5271.79|5271.79|5276.64|5276.64|5270.72|5270.72|0
1626360900000|2021-07-15 14:55:00|5272.85|5272.85|5270.56|5270.56|5272.85|5272.85|5270.32|5270.32|0
1626361200000|2021-07-15 15:00:00|5270.91|5270.91|5262.32|5262.32|5271.73|5271.73|5261.37|5261.37|0
1626361500000|2021-07-15 15:05:00|5261.61|5261.61|5266.74|5266.74|5266.74|5266.74|5260.38|5260.38|0
1626361800000|2021-07-15 15:10:00|5266.39|5266.39|5264.38|5264.38|5267.81|5267.81|5264.38|5264.38|0
1626362100000|2021-07-15 15:15:00|5264.04|5264.04|5255.87|5255.87|5264.89|5264.89|5255.01|5255.01|0
1626362400000|2021-07-15 15:20:00|5255.99|5255.99|5259.88|5259.88|5260.59|5260.59|5255.52|5255.52|0
1626362700000|2021-07-15 15:25:00|5259.54|5259.54|5263.77|5263.77|5264.01|5264.01|5256.39|5256.39|0
1626419700000|2021-07-16 07:15:00|5333.57|5333.57|5329.55|5329.55|5335.63|5335.63|5329.39|5329.39|0
1626420000000|2021-07-16 07:20:00|5328.84|5328.84|5330.39|5330.39|5331.01|5331.01|5321.94|5321.94|0
1626420300000|2021-07-16 07:25:00|5330.03|5330.03|5323.98|5323.98|5331.47|5331.47|5323.98|5323.98|0
1626420600000|2021-07-16 07:30:00|5326.82|5326.82|5325.75|5325.75|5331.4|5331.4|5324.89|5324.89|0
1626420900000|2021-07-16 07:35:00|5326.1|5326.1|5324.69|5324.69|5328.95|5328.95|5324.69|5324.69|0
1626421200000|2021-07-16 07:40:00|5325.4|5325.4|5326.55|5326.55|5327.97|5327.97|5324.57|5324.57|0
1626421500000|2021-07-16 07:45:00|5326.9|5326.9|5328.27|5328.27|5328.86|5328.86|5326.1|5326.1|0
1626421800000|2021-07-16 07:50:00|5327.56|5327.56|5327.85|5327.85|5332.31|5332.31|5327.56|5327.56|0
1626422100000|2021-07-16 07:55:00|5327.49|5327.49|5330.21|5330.21|5331.71|5331.71|5327.15|5327.15|0
1626422400000|2021-07-16 08:00:00|5329.15|5329.15|5325.38|5325.38|5333.26|5333.26|5325.14|5325.14|0
1626422700000|2021-07-16 08:05:00|5326.09|5326.09|5322.87|5322.87|5327.85|5327.85|5321.92|5321.92|0
1626423000000|2021-07-16 08:10:00|5323.58|5323.58|5320.79|5320.79|5323.93|5323.93|5319.35|5319.35|0
1626423300000|2021-07-16 08:15:00|5321.14|5321.14|5319.03|5319.03|5323.05|5323.05|5317.04|5317.04|0
1626423600000|2021-07-16 08:20:00|5320.09|5320.09|5317.89|5317.89|5320.61|5320.61|5317.89|5317.89|0
1626423900000|2021-07-16 08:25:00|5316.47|5316.47|5316.82|5316.82|5317.41|5317.41|5314.47|5314.47|0
1626424200000|2021-07-16 08:30:00|5316.11|5316.11|5317.75|5317.75|5319.3|5319.3|5315.75|5315.75|0
1626424500000|2021-07-16 08:35:00|5318.82|5318.82|5318.69|5318.69|5319.06|5319.06|5316.56|5316.56|0
1626424800000|2021-07-16 08:40:00|5318.34|5318.34|5318.34|5318.34|5318.81|5318.81|5316.67|5316.67|0
1626425100000|2021-07-16 08:45:00|5319.39|5319.39|5327.46|5327.46|5327.46|5327.46|5319.39|5319.39|0
1626425400000|2021-07-16 08:50:00|5327.74|5327.74|5324.79|5324.79|5327.74|5327.74|5324.79|5324.79|0
1626425700000|2021-07-16 08:55:00|5324.45|5324.45|5319.63|5319.63|5324.79|5324.79|5319.63|5319.63|0
1626426000000|2021-07-16 09:00:00|5319.28|5319.28|5318.16|5318.16|5319.28|5319.28|5316.27|5316.27|0
1626426300000|2021-07-16 09:05:00|5318.52|5318.52|5325.9|5325.9|5326.86|5326.86|5317.57|5317.57|0
1626426600000|2021-07-16 09:10:00|5326.01|5326.01|5326.41|5326.41|5326.41|5326.41|5325.9|5325.9|0
1626426900000|2021-07-16 09:15:00|5326.17|5326.17|5319.23|5319.23|5326.17|5326.17|5318.52|5318.52|0
1626427200000|2021-07-16 09:20:00|5318.89|5318.89|5319.71|5319.71|5320.65|5320.65|5318.89|5318.89|0
1626427500000|2021-07-16 09:25:00|5320.06|5320.06|5316.61|5316.61|5320.06|5320.06|5315.18|5315.18|0
1626427800000|2021-07-16 09:30:00|5316.97|5316.97|5313.9|5313.9|5319.45|5319.45|5313.9|5313.9|0
1626428100000|2021-07-16 09:35:00|5313.66|5313.66|5312.97|5312.97|5314.84|5314.84|5312.24|5312.24|0
1626428400000|2021-07-16 09:40:00|5313.32|5313.32|5315.17|5315.17|5316.14|5316.14|5313.32|5313.32|0
1626428700000|2021-07-16 09:45:00|5316.23|5316.23|5317.1|5317.1|5320.28|5320.28|5314.81|5314.81|0
1626429000000|2021-07-16 09:50:00|5316.04|5316.04|5315.75|5315.75|5316.38|5316.38|5315.32|5315.32|0
1626429300000|2021-07-16 09:55:00|5316.11|5316.11|5316.27|5316.27|5316.63|5316.63|5315.56|5315.56|0
1626429600000|2021-07-16 10:00:00|5316.98|5316.98|5317.2|5317.2|5319.69|5319.69|5316.98|5316.98|0
1626429900000|2021-07-16 10:05:00|5316.86|5316.86|5314.35|5314.35|5316.86|5316.86|5313.99|5313.99|0
1626430200000|2021-07-16 10:10:00|5313.99|5313.99|5313.65|5313.65|5314.69|5314.69|5312.23|5312.23|0
1626430500000|2021-07-16 10:15:00|5313.99|5313.99|5311.17|5311.17|5313.99|5313.99|5311.17|5311.17|0
1626430800000|2021-07-16 10:20:00|5310.81|5310.81|5313.02|5313.02|5313.02|5313.02|5309.63|5309.63|0
1626431100000|2021-07-16 10:25:00|5312.67|5312.67|5315.88|5315.88|5317.42|5317.42|5312.55|5312.55|0
1626431400000|2021-07-16 10:30:00|5316.36|5316.36|5318.14|5318.14|5318.49|5318.49|5316.36|5316.36|0
1626431700000|2021-07-16 10:35:00|5318.49|5318.49|5324.32|5324.32|5324.34|5324.34|5318.49|5318.49|0
1626432000000|2021-07-16 10:40:00|5323.96|5323.96|5327.68|5327.68|5328.39|5328.39|5323.96|5323.96|0
1626432300000|2021-07-16 10:45:00|5326.61|5326.61|5321.72|5321.72|5326.61|5326.61|5321.72|5321.72|0
1626432600000|2021-07-16 10:50:00|5322|5322|5321.63|5321.63|5322.7|5322.7|5320.23|5320.23|0
1626432900000|2021-07-16 10:55:00|5322.7|5322.7|5322.27|5322.27|5324.87|5324.87|5321.57|5321.57|0
1626433200000|2021-07-16 11:00:00|5321.92|5321.92|5321.81|5321.81|5322.88|5322.88|5321.57|5321.57|0
1626433500000|2021-07-16 11:05:00|5321.93|5321.93|5317.36|5317.36|5322.06|5322.06|5317.36|5317.36|0
1626433800000|2021-07-16 11:10:00|5317|5317|5316.7|5316.7|5317.64|5317.64|5315.51|5315.51|0
1626434100000|2021-07-16 11:15:00|5317.05|5317.05|5316.86|5316.86|5317.05|5317.05|5313.97|5313.97|0
1626434400000|2021-07-16 11:20:00|5316.38|5316.38|5316.21|5316.21|5316.57|5316.57|5315.87|5315.87|0
1626434700000|2021-07-16 11:25:00|5316.09|5316.09|5314.3|5314.3|5316.09|5316.09|5313.96|5313.96|0
1626435000000|2021-07-16 11:30:00|5313.59|5313.59|5315.58|5315.58|5316.76|5316.76|5313.59|5313.59|0
1626435300000|2021-07-16 11:35:00|5315.93|5315.93|5315.68|5315.68|5317.32|5317.32|5315.68|5315.68|0
1626435600000|2021-07-16 11:40:00|5316.39|5316.39|5312.98|5312.98|5316.98|5316.98|5312.76|5312.76|0
1626435900000|2021-07-16 11:45:00|5312.87|5312.87|5312.27|5312.27|5313.58|5313.58|5312.03|5312.03|0
1626436200000|2021-07-16 11:50:00|5311.91|5311.91|5313.57|5313.57|5313.81|5313.81|5311.91|5311.91|0
1626436500000|2021-07-16 11:55:00|5313.93|5313.93|5313.1|5313.1|5314.04|5314.04|5312.62|5312.62|0
1626436800000|2021-07-16 12:00:00|5313.81|5313.81|5318.98|5318.98|5319.1|5319.1|5313.69|5313.69|0
1626437100000|2021-07-16 12:05:00|5318.62|5318.62|5317.69|5317.69|5318.62|5318.62|5317.69|5317.69|0
1626437400000|2021-07-16 12:10:00|5319.33|5319.33|5315.71|5315.71|5319.91|5319.91|5315.71|5315.71|0
1626437700000|2021-07-16 12:15:00|5316.42|5316.42|5314.65|5314.65|5316.42|5316.42|5313.94|5313.94|0
1626438000000|2021-07-16 12:20:00|5315.36|5315.36|5314.99|5314.99|5315.82|5315.82|5314.17|5314.17|0
1626438300000|2021-07-16 12:25:00|5315.23|5315.23|5314.65|5314.65|5316.17|5316.17|5313.94|5313.94|0
1626438600000|2021-07-16 12:30:00|5314.29|5314.29|5314.65|5314.65|5314.65|5314.65|5313.58|5313.58|0
1626438900000|2021-07-16 12:35:00|5314.41|5314.41|5317.78|5317.78|5318.17|5318.17|5314.41|5314.41|0
1626439200000|2021-07-16 12:40:00|5317.89|5317.89|5319.67|5319.67|5321.2|5321.2|5317.89|5317.89|0
1626439500000|2021-07-16 12:45:00|5320.02|5320.02|5322.98|5322.98|5322.98|5322.98|5319.9|5319.9|0
1626439800000|2021-07-16 12:50:00|5322.63|5322.63|5326.41|5326.41|5326.41|5326.41|5322.15|5322.15|0
1626440100000|2021-07-16 12:55:00|5326.65|5326.65|5321.05|5321.05|5326.65|5326.65|5321.05|5321.05|0
1626440400000|2021-07-16 13:00:00|5320.82|5320.82|5319.75|5319.75|5321.65|5321.65|5319.75|5319.75|0
1626440700000|2021-07-16 13:05:00|5320.82|5320.82|5324.13|5324.13|5324.13|5324.13|5320.02|5320.02|0
1626441000000|2021-07-16 13:10:00|5323.89|5323.89|5325.01|5325.01|5325.01|5325.01|5322.71|5322.71|0
1626441300000|2021-07-16 13:15:00|5324.3|5324.3|5326.78|5326.78|5327.14|5327.14|5323.95|5323.95|0
1626441600000|2021-07-16 13:20:00|5326.43|5326.43|5328.81|5328.81|5330.8|5330.8|5326.43|5326.43|0
1626441900000|2021-07-16 13:25:00|5329.17|5329.17|5327.44|5327.44|5330.33|5330.33|5327.21|5327.21|0
1626442200000|2021-07-16 13:30:00|5326.02|5326.02|5322.22|5322.22|5327.77|5327.77|5322.22|5322.22|0
1626442500000|2021-07-16 13:35:00|5322.93|5322.93|5329.52|5329.52|5329.99|5329.99|5322.93|5322.93|0
1626442800000|2021-07-16 13:40:00|5329.8|5329.8|5330.93|5330.93|5331.57|5331.57|5327.45|5327.45|0
1626443100000|2021-07-16 13:45:00|5330.57|5330.57|5325.58|5325.58|5330.57|5330.57|5324.88|5324.88|0
1626443400000|2021-07-16 13:50:00|5325.93|5325.93|5321.45|5321.45|5328.63|5328.63|5321.45|5321.45|0
1626443700000|2021-07-16 13:55:00|5321.8|5321.8|5330.43|5330.43|5330.43|5330.43|5321.8|5321.8|0
1626444000000|2021-07-16 14:00:00|5330.67|5330.67|5336.14|5336.14|5336.14|5336.14|5330.67|5330.67|0
1626444300000|2021-07-16 14:05:00|5335.78|5335.78|5338.13|5338.13|5339.07|5339.07|5335.78|5335.78|0
1626444600000|2021-07-16 14:10:00|5338.47|5338.47|5335.79|5335.79|5338.95|5338.95|5335.79|5335.79|0
1626444900000|2021-07-16 14:15:00|5336.07|5336.07|5339|5339|5339.36|5339.36|5333.58|5333.58|0
1626445200000|2021-07-16 14:20:00|5339.28|5339.28|5342.08|5342.08|5347.52|5347.52|5339.28|5339.28|0
1626445500000|2021-07-16 14:25:00|5340.66|5340.66|5335.71|5335.71|5340.9|5340.9|5332.65|5332.65|0
1626445800000|2021-07-16 14:30:00|5333.94|5333.94|5335.58|5335.58|5338.05|5338.05|5333.94|5333.94|0
1626446100000|2021-07-16 14:35:00|5333.8|5333.8|5338.73|5338.73|5338.74|5338.74|5330.98|5330.98|0
1626446400000|2021-07-16 14:40:00|5338.97|5338.97|5337.33|5337.33|5338.99|5338.99|5335.43|5335.43|0
1626446700000|2021-07-16 14:45:00|5336.62|5336.62|5340.62|5340.62|5341.1|5341.1|5335.08|5335.08|0
1626447000000|2021-07-16 14:50:00|5339.91|5339.91|5338.26|5338.26|5340.85|5340.85|5337.55|5337.55|0
1626447300000|2021-07-16 14:55:00|5337.9|5337.9|5341.71|5341.71|5341.71|5341.71|5336.84|5336.84|0
1626447600000|2021-07-16 15:00:00|5342.06|5342.06|5339.71|5339.71|5342.3|5342.3|5338.76|5338.76|0
1626447900000|2021-07-16 15:05:00|5340.06|5340.06|5346.28|5346.28|5346.56|5346.56|5340.06|5340.06|0
1626448200000|2021-07-16 15:10:00|5345.57|5345.57|5345.72|5345.72|5345.91|5345.91|5343.55|5343.55|0
1626448500000|2021-07-16 15:15:00|5345.6|5345.6|5344.06|5344.06|5345.95|5345.95|5341.35|5341.35|0
1626448800000|2021-07-16 15:20:00|5343.35|5343.35|5343.05|5343.05|5345.91|5345.91|5343.05|5343.05|0
1626449100000|2021-07-16 15:25:00|5343.4|5343.4|5347.73|5347.73|5347.97|5347.97|5343.16|5343.16|0
1626678900000|2021-07-19 07:15:00|5332.01|5332.01|5327.95|5327.95|5332.72|5332.72|5326.81|5326.81|0
1626679200000|2021-07-19 07:20:00|5327.24|5327.24|5327.62|5327.62|5328.51|5328.51|5324.36|5324.36|0
1626679500000|2021-07-19 07:25:00|5326.91|5326.91|5323.21|5323.21|5326.91|5326.91|5322.15|5322.15|0
1626679800000|2021-07-19 07:30:00|5324.63|5324.63|5324.64|5324.64|5329.83|5329.83|5322.63|5322.63|0
1626680100000|2021-07-19 07:35:00|5324.41|5324.41|5320.31|5320.31|5324.41|5324.41|5316.02|5316.02|0
1626680400000|2021-07-19 07:40:00|5319.95|5319.95|5323.9|5323.9|5323.9|5323.9|5318.73|5318.73|0
1626680700000|2021-07-19 07:45:00|5322.83|5322.83|5319.96|5319.96|5322.85|5322.85|5316.83|5316.83|0
1626681000000|2021-07-19 07:50:00|5319.25|5319.25|5328.67|5328.67|5329.38|5329.38|5319.25|5319.25|0
1626681300000|2021-07-19 07:55:00|5328.38|5328.38|5325.08|5325.08|5330.71|5330.71|5323.26|5323.26|0
1626681600000|2021-07-19 08:00:00|5325.43|5325.43|5327.34|5327.34|5327.34|5327.34|5323.79|5323.79|0
1626681900000|2021-07-19 08:05:00|5328.17|5328.17|5334.27|5334.27|5335.46|5335.46|5328.17|5328.17|0
1626682200000|2021-07-19 08:10:00|5334.63|5334.63|5335.06|5335.06|5336.13|5336.13|5334.13|5334.13|0
1626682500000|2021-07-19 08:15:00|5335.77|5335.77|5334.58|5334.58|5339.75|5339.75|5334.58|5334.58|0
1626682800000|2021-07-19 08:20:00|5334.24|5334.24|5330.93|5330.93|5337.06|5337.06|5330.93|5330.93|0
1626683100000|2021-07-19 08:25:00|5330.58|5330.58|5325.42|5325.42|5330.58|5330.58|5325.42|5325.42|0
1626683400000|2021-07-19 08:30:00|5325.77|5325.77|5324.13|5324.13|5326.84|5326.84|5324.13|5324.13|0
1626683700000|2021-07-19 08:35:00|5324.25|5324.25|5317.7|5317.7|5325.92|5325.92|5317.35|5317.35|0
1626684000000|2021-07-19 08:40:00|5319.12|5319.12|5320.62|5320.62|5321.46|5321.46|5317.91|5317.91|0
1626684300000|2021-07-19 08:45:00|5320.39|5320.39|5319.08|5319.08|5322.99|5322.99|5317.71|5317.71|0
1626684600000|2021-07-19 08:50:00|5318.72|5318.72|5311.57|5311.57|5319.08|5319.08|5311.33|5311.33|0
1626684900000|2021-07-19 08:55:00|5312.64|5312.64|5318.33|5318.33|5318.33|5318.33|5311.29|5311.29|0
1626685200000|2021-07-19 09:00:00|5317.97|5317.97|5320.6|5320.6|5320.63|5320.63|5315.62|5315.62|0
1626685500000|2021-07-19 09:05:00|5321.31|5321.31|5319.56|5319.56|5321.31|5321.31|5317.95|5317.95|0
1626685800000|2021-07-19 09:10:00|5319.32|5319.32|5313.72|5313.72|5319.32|5319.32|5311.26|5311.26|0
1626686100000|2021-07-19 09:15:00|5314.43|5314.43|5320.28|5320.28|5320.99|5320.99|5314.43|5314.43|0
1626686400000|2021-07-19 09:20:00|5319.93|5319.93|5316.85|5316.85|5320.45|5320.45|5312.55|5312.55|0
1626686700000|2021-07-19 09:25:00|5316.96|5316.96|5318.08|5318.08|5320.73|5320.73|5316.96|5316.96|0
1626687000000|2021-07-19 09:30:00|5317.84|5317.84|5310.19|5310.19|5317.84|5317.84|5308.66|5308.66|0
1626687300000|2021-07-19 09:35:00|5310.54|5310.54|5313.36|5313.36|5313.36|5313.36|5309.73|5309.73|0
1626687600000|2021-07-19 09:40:00|5313.53|5313.53|5315.76|5315.76|5315.77|5315.77|5312.09|5312.09|0
1626687900000|2021-07-19 09:45:00|5315.42|5315.42|5310.36|5310.36|5315.42|5315.42|5309.89|5309.89|0
1626688200000|2021-07-19 09:50:00|5310.01|5310.01|5310.42|5310.42|5312.06|5312.06|5308.43|5308.43|0
1626688500000|2021-07-19 09:55:00|5309.71|5309.71|5308.16|5308.16|5312.25|5312.25|5307.81|5307.81|0
1626688800000|2021-07-19 10:00:00|5308.64|5308.64|5302.9|5302.9|5310.28|5310.28|5301.84|5301.84|0
1626689100000|2021-07-19 10:05:00|5302.55|5302.55|5294.26|5294.26|5303.61|5303.61|5294.26|5294.26|0
1626689400000|2021-07-19 10:10:00|5295.32|5295.32|5289.18|5289.18|5296.68|5296.68|5289.18|5289.18|0
1626689700000|2021-07-19 10:15:00|5288.84|5288.84|5291.46|5291.46|5291.46|5291.46|5286.35|5286.35|0
1626690000000|2021-07-19 10:20:00|5291.81|5291.81|5294.61|5294.61|5295.2|5295.2|5290.75|5290.75|0
1626690300000|2021-07-19 10:25:00|5294.96|5294.96|5295.26|5295.26|5295.32|5295.32|5293.14|5293.14|0
1626690600000|2021-07-19 10:30:00|5295.14|5295.14|5295.1|5295.1|5295.33|5295.33|5293.58|5293.58|0
1626690900000|2021-07-19 10:35:00|5295.04|5295.04|5293.12|5293.12|5295.04|5295.04|5289.88|5289.88|0
1626691200000|2021-07-19 10:40:00|5293.83|5293.83|5295.97|5295.97|5296.03|5296.03|5292.99|5292.99|0
1626691500000|2021-07-19 10:45:00|5296.21|5296.21|5300.22|5300.22|5302.91|5302.91|5296.21|5296.21|0
1626691800000|2021-07-19 10:50:00|5299.98|5299.98|5299.26|5299.26|5300.38|5300.38|5298.74|5298.74|0
1626692100000|2021-07-19 10:55:00|5299.97|5299.97|5297.92|5297.92|5302.43|5302.43|5297.92|5297.92|0
1626692400000|2021-07-19 11:00:00|5297.57|5297.57|5296.83|5296.83|5300.29|5300.29|5295.93|5295.93|0
1626692700000|2021-07-19 11:05:00|5297.18|5297.18|5299.16|5299.16|5299.16|5299.16|5296.23|5296.23|0
1626693000000|2021-07-19 11:10:00|5298.81|5298.81|5297.86|5297.86|5301.87|5301.87|5297.86|5297.86|0
1626693300000|2021-07-19 11:15:00|5297.62|5297.62|5293.4|5293.4|5297.62|5297.62|5291.98|5291.98|0
1626693600000|2021-07-19 11:20:00|5293.52|5293.52|5294.46|5294.46|5294.57|5294.57|5293.17|5293.17|0
1626693900000|2021-07-19 11:25:00|5294.1|5294.1|5293.82|5293.82|5296.16|5296.16|5293.62|5293.62|0
1626694200000|2021-07-19 11:30:00|5293.94|5293.94|5292.29|5292.29|5294.17|5294.17|5292.29|5292.29|0
1626694500000|2021-07-19 11:35:00|5291.58|5291.58|5294.2|5294.2|5296.46|5296.46|5291.58|5291.58|0
1626694800000|2021-07-19 11:40:00|5294.14|5294.14|5294.47|5294.47|5295.43|5295.43|5293.02|5293.02|0
1626695100000|2021-07-19 11:45:00|5294.12|5294.12|5294.07|5294.07|5295.19|5295.19|5292.54|5292.54|0
1626695400000|2021-07-19 11:50:00|5293.71|5293.71|5298.76|5298.76|5298.76|5298.76|5291.06|5291.06|0
1626695700000|2021-07-19 11:55:00|5298.48|5298.48|5300.28|5300.28|5300.28|5300.28|5297.53|5297.53|0
1626696000000|2021-07-19 12:00:00|5300.3|5300.3|5299.69|5299.69|5304.27|5304.27|5299.69|5299.69|0
1626696300000|2021-07-19 12:05:00|5299.46|5299.46|5296.05|5296.05|5300.99|5300.99|5296.05|5296.05|0
1626696600000|2021-07-19 12:10:00|5295.76|5295.76|5297.64|5297.64|5297.64|5297.64|5293.7|5293.7|0
1626696900000|2021-07-19 12:15:00|5297.7|5297.7|5291.36|5291.36|5297.7|5297.7|5291|5291|0
1626697200000|2021-07-19 12:20:00|5291.18|5291.18|5294.83|5294.83|5295.54|5295.54|5288.83|5288.83|0
1626697500000|2021-07-19 12:25:00|5295.19|5295.19|5298.95|5298.95|5299.3|5299.3|5295.19|5295.19|0
1626697800000|2021-07-19 12:30:00|5299.19|5299.19|5296.18|5296.18|5301.42|5301.42|5294.76|5294.76|0
1626698100000|2021-07-19 12:35:00|5296.54|5296.54|5293.99|5293.99|5296.83|5296.83|5293|5293|0
1626698400000|2021-07-19 12:40:00|5293.65|5293.65|5300.71|5300.71|5300.71|5300.71|5293.53|5293.53|0
1626698700000|2021-07-19 12:45:00|5301.05|5301.05|5302|5302|5303.18|5303.18|5300|5300|0
1626699000000|2021-07-19 12:50:00|5302.35|5302.35|5304.25|5304.25|5306.25|5306.25|5301.88|5301.88|0
1626699300000|2021-07-19 12:55:00|5303.54|5303.54|5304.39|5304.39|5305.65|5305.65|5303.19|5303.19|0
1626699600000|2021-07-19 13:00:00|5305.1|5305.1|5300.23|5300.23|5305.87|5305.87|5300.23|5300.23|0
1626699900000|2021-07-19 13:05:00|5299.99|5299.99|5301.88|5301.88|5302.37|5302.37|5297.28|5297.28|0
1626700200000|2021-07-19 13:10:00|5301.52|5301.52|5303.36|5303.36|5303.89|5303.89|5301.52|5301.52|0
1626700500000|2021-07-19 13:15:00|5304.07|5304.07|5306.25|5306.25|5307.19|5307.19|5304.07|5304.07|0
1626700800000|2021-07-19 13:20:00|5306.13|5306.13|5304.59|5304.59|5306.13|5306.13|5302.36|5302.36|0
1626701100000|2021-07-19 13:25:00|5304.95|5304.95|5306.03|5306.03|5306.52|5306.52|5301.72|5301.72|0
1626701400000|2021-07-19 13:30:00|5306.38|5306.38|5302.22|5302.22|5311.75|5311.75|5299.52|5299.52|0
1626701700000|2021-07-19 13:35:00|5303.28|5303.28|5310.56|5310.56|5310.56|5310.56|5301.92|5301.92|0
1626702000000|2021-07-19 13:40:00|5310.21|5310.21|5319.38|5319.38|5319.72|5319.72|5309.74|5309.74|0
1626702300000|2021-07-19 13:45:00|5319.44|5319.44|5307.05|5307.05|5319.79|5319.79|5306.75|5306.75|0
1626702600000|2021-07-19 13:50:00|5306.34|5306.34|5301.39|5301.39|5306.57|5306.57|5298.43|5298.43|0
1626702900000|2021-07-19 13:55:00|5301.74|5301.74|5297.32|5297.32|5302.26|5302.26|5296.92|5296.92|0
1626703200000|2021-07-19 14:00:00|5296.97|5296.97|5298.22|5298.22|5299.95|5299.95|5295.9|5295.9|0
1626703500000|2021-07-19 14:05:00|5298.93|5298.93|5296.46|5296.46|5300.24|5300.24|5296.11|5296.11|0
1626703800000|2021-07-19 14:10:00|5296.23|5296.23|5301.7|5301.7|5302.41|5302.41|5292.89|5292.89|0
1626704100000|2021-07-19 14:15:00|5302.06|5302.06|5302.8|5302.8|5304.15|5304.15|5300.79|5300.79|0
1626704400000|2021-07-19 14:20:00|5302.57|5302.57|5293.44|5293.44|5302.62|5302.62|5291.13|5291.13|0
1626704700000|2021-07-19 14:25:00|5292.73|5292.73|5300.34|5300.34|5300.34|5300.34|5291.54|5291.54|0
1626705000000|2021-07-19 14:30:00|5299.99|5299.99|5290.87|5290.87|5300.56|5300.56|5287.5|5287.5|0
1626705300000|2021-07-19 14:35:00|5291.58|5291.58|5287.37|5287.37|5292.82|5292.82|5284.3|5284.3|0
1626705600000|2021-07-19 14:40:00|5287.43|5287.43|5295.59|5295.59|5298.35|5298.35|5287.43|5287.43|0
1626705900000|2021-07-19 14:45:00|5294.88|5294.88|5291.01|5291.01|5296.24|5296.24|5289.16|5289.16|0
1626706200000|2021-07-19 14:50:00|5290.95|5290.95|5288.75|5288.75|5292.01|5292.01|5284.68|5284.68|0
1626706500000|2021-07-19 14:55:00|5288.87|5288.87|5291.71|5291.71|5292.76|5292.76|5288.75|5288.75|0
1626706800000|2021-07-19 15:00:00|5291.36|5291.36|5298.77|5298.77|5299.37|5299.37|5291.36|5291.36|0
1626707100000|2021-07-19 15:05:00|5298.54|5298.54|5302.44|5302.44|5302.86|5302.86|5297.54|5297.54|0
1626707400000|2021-07-19 15:10:00|5302.79|5302.79|5294.06|5294.06|5303.15|5303.15|5293.89|5293.89|0
1626707700000|2021-07-19 15:15:00|5294.12|5294.12|5293.35|5293.35|5294.93|5294.93|5292.53|5292.53|0
1626708000000|2021-07-19 15:20:00|5293.7|5293.7|5292.76|5292.76|5294.11|5294.11|5291.28|5291.28|0
1626708300000|2021-07-19 15:25:00|5292.7|5292.7|5291.62|5291.62|5297.87|5297.87|5291.51|5291.51|0
1626765300000|2021-07-20 07:15:00|5317.22|5317.22|5322.33|5322.33|5324.33|5324.33|5316.16|5316.16|0
1626765600000|2021-07-20 07:20:00|5322.69|5322.69|5324.11|5324.11|5324.91|5324.91|5320.72|5320.72|0
1626765900000|2021-07-20 07:25:00|5323.76|5323.76|5326.1|5326.1|5328.48|5328.48|5320.88|5320.88|0
1626766200000|2021-07-20 07:30:00|5326.45|5326.45|5325.27|5325.27|5326.69|5326.69|5321.95|5321.95|0
1626766500000|2021-07-20 07:35:00|5325.03|5325.03|5318.85|5318.85|5325.5|5325.5|5318.85|5318.85|0
1626766800000|2021-07-20 07:40:00|5318.51|5318.51|5323.66|5323.66|5328.05|5328.05|5318.34|5318.34|0
1626767100000|2021-07-20 07:45:00|5324.01|5324.01|5322.9|5322.9|5324.01|5324.01|5318.22|5318.22|0
1626767400000|2021-07-20 07:50:00|5323.97|5323.97|5325.79|5325.79|5331.28|5331.28|5323.97|5323.97|0
1626767700000|2021-07-20 07:55:00|5325.1|5325.1|5324.44|5324.44|5329.08|5329.08|5323.61|5323.61|0
1626768000000|2021-07-20 08:00:00|5326.22|5326.22|5325.5|5325.5|5327.66|5327.66|5324.48|5324.48|0
1626768300000|2021-07-20 08:05:00|5326.21|5326.21|5315.72|5315.72|5326.21|5326.21|5315.72|5315.72|0
1626768600000|2021-07-20 08:10:00|5315.16|5315.16|5316.56|5316.56|5320.03|5320.03|5313.74|5313.74|0
1626768900000|2021-07-20 08:15:00|5317.01|5317.01|5315.65|5315.65|5317.96|5317.96|5311.77|5311.77|0
1626769200000|2021-07-20 08:20:00|5315.53|5315.53|5313.21|5313.21|5317.19|5317.19|5312.72|5312.72|0
1626769500000|2021-07-20 08:25:00|5313.57|5313.57|5316.97|5316.97|5317.17|5317.17|5312.86|5312.86|0
1626769800000|2021-07-20 08:30:00|5317.68|5317.68|5316.03|5316.03|5317.68|5317.68|5315.67|5315.67|0
1626770100000|2021-07-20 08:35:00|5315.79|5315.79|5316.07|5316.07|5317.85|5317.85|5315.14|5315.14|0
1626770400000|2021-07-20 08:40:00|5316.31|5316.31|5314.18|5314.18|5316.31|5316.31|5314.07|5314.07|0
1626770700000|2021-07-20 08:45:00|5314.12|5314.12|5306.97|5306.97|5314.12|5314.12|5306.67|5306.67|0
1626771000000|2021-07-20 08:50:00|5306.91|5306.91|5304.1|5304.1|5307.62|5307.62|5302.5|5302.5|0
1626771300000|2021-07-20 08:55:00|5303.03|5303.03|5297.9|5297.9|5304.67|5304.67|5296.66|5296.66|0
1626771600000|2021-07-20 09:00:00|5297.56|5297.56|5292.95|5292.95|5298.49|5298.49|5292.54|5292.54|0
1626771900000|2021-07-20 09:05:00|5292.6|5292.6|5285.76|5285.76|5292.6|5292.6|5285.64|5285.64|0
1626772200000|2021-07-20 09:10:00|5286.12|5286.12|5284.05|5284.05|5286.12|5286.12|5282.47|5282.47|0
1626772500000|2021-07-20 09:15:00|5283.7|5283.7|5286.57|5286.57|5287.04|5287.04|5282.69|5282.69|0
1626772800000|2021-07-20 09:20:00|5285.51|5285.51|5286.39|5286.39|5290.73|5290.73|5285.15|5285.15|0
1626773100000|2021-07-20 09:25:00|5286.04|5286.04|5288.84|5288.84|5290.24|5290.24|5283.63|5283.63|0
1626773400000|2021-07-20 09:30:00|5289.9|5289.9|5293.78|5293.78|5293.78|5293.78|5286.01|5286.01|0
1626773700000|2021-07-20 09:35:00|5292.71|5292.71|5293.74|5293.74|5294.49|5294.49|5290.79|5290.79|0
1626774000000|2021-07-20 09:40:00|5292.68|5292.68|5293.58|5293.58|5294.93|5294.93|5292.18|5292.18|0
1626774300000|2021-07-20 09:45:00|5293.82|5293.82|5289.89|5289.89|5295.55|5295.55|5289.89|5289.89|0
1626774600000|2021-07-20 09:50:00|5291.31|5291.31|5293.11|5293.11|5293.11|5293.11|5287.6|5287.6|0
1626774900000|2021-07-20 09:55:00|5293.45|5293.45|5292.18|5292.18|5293.45|5293.45|5290.47|5290.47|0
1626775200000|2021-07-20 10:00:00|5291.83|5291.83|5290.87|5290.87|5294.35|5294.35|5290.59|5290.59|0
1626775500000|2021-07-20 10:05:00|5290.51|5290.51|5290.11|5290.11|5290.51|5290.51|5289.4|5289.4|0
1626775800000|2021-07-20 10:10:00|5289.76|5289.76|5292.94|5292.94|5292.94|5292.94|5289.58|5289.58|0
1626776100000|2021-07-20 10:15:00|5292.82|5292.82|5289.64|5289.64|5293.26|5293.26|5289.11|5289.11|0
1626776400000|2021-07-20 10:20:00|5290.7|5290.7|5289.76|5289.76|5290.7|5290.7|5288.69|5288.69|0
1626776700000|2021-07-20 10:25:00|5289.05|5289.05|5290.95|5290.95|5292.19|5292.19|5288.57|5288.57|0
1626777000000|2021-07-20 10:30:00|5292.02|5292.02|5290.68|5290.68|5292.43|5292.43|5290.68|5290.68|0
1626777300000|2021-07-20 10:35:00|5291.04|5291.04|5290.27|5290.27|5292.16|5292.16|5290.27|5290.27|0
1626777600000|2021-07-20 10:40:00|5289.56|5289.56|5281.61|5281.61|5289.92|5289.92|5281.61|5281.61|0
1626777900000|2021-07-20 10:45:00|5281.25|5281.25|5275.26|5275.26|5282.32|5282.32|5275.26|5275.26|0
1626778200000|2021-07-20 10:50:00|5274.9|5274.9|5275.77|5275.77|5275.84|5275.84|5273.24|5273.24|0
1626778500000|2021-07-20 10:55:00|5275.83|5275.83|5281.51|5281.51|5287.76|5287.76|5275.35|5275.35|0
1626778800000|2021-07-20 11:00:00|5282.58|5282.58|5284.65|5284.65|5284.65|5284.65|5280.28|5280.28|0
1626779100000|2021-07-20 11:05:00|5283.94|5283.94|5282.95|5282.95|5285.08|5285.08|5281.45|5281.45|0
1626779400000|2021-07-20 11:10:00|5282.24|5282.24|5279.74|5279.74|5283.31|5283.31|5277.96|5277.96|0
1626779700000|2021-07-20 11:15:00|5280.45|5280.45|5278.73|5278.73|5280.8|5280.8|5278.73|5278.73|0
1626780000000|2021-07-20 11:20:00|5278.02|5278.02|5277.98|5277.98|5279.1|5279.1|5276.64|5276.64|0
1626780300000|2021-07-20 11:25:00|5277.86|5277.86|5277.64|5277.64|5278.34|5278.34|5275.39|5275.39|0
1626780600000|2021-07-20 11:30:00|5278|5278|5279.95|5279.95|5280.36|5280.36|5276.59|5276.59|0
1626780900000|2021-07-20 11:35:00|5281.01|5281.01|5282.72|5282.72|5282.72|5282.72|5280.66|5280.66|0
1626781200000|2021-07-20 11:40:00|5282.96|5282.96|5283.06|5283.06|5284.12|5284.12|5282.48|5282.48|0
1626781500000|2021-07-20 11:45:00|5282.72|5282.72|5284.17|5284.17|5285.61|5285.61|5281.26|5281.26|0
1626781800000|2021-07-20 11:50:00|5285.24|5285.24|5282.84|5282.84|5285.25|5285.25|5282.48|5282.48|0
1626782100000|2021-07-20 11:55:00|5283.19|5283.19|5286.85|5286.85|5286.85|5286.85|5282.78|5282.78|0
1626782400000|2021-07-20 12:00:00|5286.5|5286.5|5285.57|5285.57|5288.8|5288.8|5284.86|5284.86|0
1626782700000|2021-07-20 12:05:00|5285.33|5285.33|5283.62|5283.62|5285.57|5285.57|5282.91|5282.91|0
1626783000000|2021-07-20 12:10:00|5283.98|5283.98|5282.9|5282.9|5284.84|5284.84|5282.37|5282.37|0
1626783300000|2021-07-20 12:15:00|5283.24|5283.24|5281.18|5281.18|5283.6|5283.6|5281.18|5281.18|0
1626783600000|2021-07-20 12:20:00|5281.53|5281.53|5279.1|5279.1|5282.52|5282.52|5279.1|5279.1|0
1626783900000|2021-07-20 12:25:00|5279.46|5279.46|5275.42|5275.42|5280.17|5280.17|5275.42|5275.42|0
1626784200000|2021-07-20 12:30:00|5275.06|5275.06|5277.83|5277.83|5278.01|5278.01|5274.28|5274.28|0
1626784500000|2021-07-20 12:35:00|5277.77|5277.77|5282.07|5282.07|5282.9|5282.9|5275.94|5275.94|0
1626784800000|2021-07-20 12:40:00|5282.31|5282.31|5283.13|5283.13|5285.25|5285.25|5281.66|5281.66|0
1626785100000|2021-07-20 12:45:00|5282.77|5282.77|5281.58|5281.58|5283.35|5283.35|5281.58|5281.58|0
1626785400000|2021-07-20 12:50:00|5281.22|5281.22|5281.18|5281.18|5281.93|5281.93|5278.75|5278.75|0
1626785700000|2021-07-20 12:55:00|5280.82|5280.82|5279.71|5279.71|5282.88|5282.88|5279.71|5279.71|0
1626786000000|2021-07-20 13:00:00|5280.06|5280.06|5279.56|5279.56|5281.75|5281.75|5279.56|5279.56|0
1626786300000|2021-07-20 13:05:00|5279.92|5279.92|5278.48|5278.48|5279.92|5279.92|5276.89|5276.89|0
1626786600000|2021-07-20 13:10:00|5278.12|5278.12|5276.56|5276.56|5278.48|5278.48|5276.08|5276.08|0
1626786900000|2021-07-20 13:15:00|5276.62|5276.62|5277.85|5277.85|5278.8|5278.8|5276.56|5276.56|0
1626787200000|2021-07-20 13:20:00|5277.8|5277.8|5275.17|5275.17|5277.8|5277.8|5272.52|5272.52|0
1626787500000|2021-07-20 13:25:00|5275.06|5275.06|5269.7|5269.7|5275.41|5275.41|5266.74|5266.74|0
1626787800000|2021-07-20 13:30:00|5270.41|5270.41|5278.39|5278.39|5278.97|5278.97|5270.05|5270.05|0
1626788100000|2021-07-20 13:35:00|5278.74|5278.74|5282.21|5282.21|5283.52|5283.52|5275.18|5275.18|0
1626788400000|2021-07-20 13:40:00|5281.15|5281.15|5287.74|5287.74|5287.74|5287.74|5277.49|5277.49|0
1626788700000|2021-07-20 13:45:00|5287.03|5287.03|5291.47|5291.47|5292.71|5292.71|5285.46|5285.46|0
1626789000000|2021-07-20 13:50:00|5291.42|5291.42|5285.51|5285.51|5291.91|5291.91|5284.8|5284.8|0
1626789300000|2021-07-20 13:55:00|5284.45|5284.45|5284.79|5284.79|5286.69|5286.69|5282.08|5282.08|0
1626789600000|2021-07-20 14:00:00|5285.14|5285.14|5289.07|5289.07|5289.78|5289.78|5284|5284|0
1626789900000|2021-07-20 14:05:00|5288.36|5288.36|5291.42|5291.42|5291.86|5291.86|5287.59|5287.59|0
1626790200000|2021-07-20 14:10:00|5291.78|5291.78|5282.92|5282.92|5293.14|5293.14|5280.56|5280.56|0
1626790500000|2021-07-20 14:15:00|5284.34|5284.34|5278.06|5278.06|5285.34|5285.34|5275.21|5275.21|0
1626790800000|2021-07-20 14:20:00|5277.71|5277.71|5284.56|5284.56|5284.92|5284.92|5277.65|5277.65|0
1626791100000|2021-07-20 14:25:00|5283.85|5283.85|5279.45|5279.45|5284.92|5284.92|5275.91|5275.91|0
1626791400000|2021-07-20 14:30:00|5280.03|5280.03|5279.75|5279.75|5282.79|5282.79|5278.9|5278.9|0
1626791700000|2021-07-20 14:35:00|5280.1|5280.1|5280.68|5280.68|5280.68|5280.68|5277.9|5277.9|0
1626792000000|2021-07-20 14:40:00|5281.02|5281.02|5285.85|5285.85|5287.01|5287.01|5281.02|5281.02|0
1626792300000|2021-07-20 14:45:00|5285.5|5285.5|5286.64|5286.64|5287.7|5287.7|5282.85|5282.85|0
1626792600000|2021-07-20 14:50:00|5286.98|5286.98|5285.36|5285.36|5286.98|5286.98|5281.56|5281.56|0
1626792900000|2021-07-20 14:55:00|5285.6|5285.6|5289.25|5289.25|5289.25|5289.25|5285.6|5285.6|0
1626793200000|2021-07-20 15:00:00|5288.54|5288.54|5290.26|5290.26|5290.7|5290.7|5288.02|5288.02|0
1626793500000|2021-07-20 15:05:00|5289.55|5289.55|5293.19|5293.19|5294.91|5294.91|5289.55|5289.55|0
1626793800000|2021-07-20 15:10:00|5292.48|5292.48|5288.92|5288.92|5294.9|5294.9|5288.92|5288.92|0
1626794100000|2021-07-20 15:15:00|5289.28|5289.28|5284.39|5284.39|5290.46|5290.46|5284.39|5284.39|0
1626794400000|2021-07-20 15:20:00|5284.04|5284.04|5282.95|5282.95|5284.89|5284.89|5281.85|5281.85|0
1626794700000|2021-07-20 15:25:00|5282.59|5282.59|5268.43|5268.43|5284.77|5284.77|5268.43|5268.43|0
1626851700000|2021-07-21 07:15:00|5285.44|5285.44|5284.3|5284.3|5291.44|5291.44|5284.3|5284.3|0
1626852000000|2021-07-21 07:20:00|5283.83|5283.83|5288.55|5288.55|5288.57|5288.57|5282.89|5282.89|0
1626852300000|2021-07-21 07:25:00|5287.13|5287.13|5282.67|5282.67|5291.58|5291.58|5282.31|5282.31|0
1626852600000|2021-07-21 07:30:00|5283.36|5283.36|5285.89|5285.89|5290.14|5290.14|5283.36|5283.36|0
1626852900000|2021-07-21 07:35:00|5284.24|5284.24|5286.17|5286.17|5286.88|5286.88|5281.78|5281.78|0
1626853200000|2021-07-21 07:40:00|5285.46|5285.46|5282.84|5282.84|5288.38|5288.38|5281.78|5281.78|0
1626853500000|2021-07-21 07:45:00|5283.19|5283.19|5282.02|5282.02|5286.36|5286.36|5280.37|5280.37|0
1626853800000|2021-07-21 07:50:00|5281.66|5281.66|5286.63|5286.63|5286.74|5286.74|5278.15|5278.15|0
1626854100000|2021-07-21 07:55:00|5287.34|5287.34|5285.06|5285.06|5288.75|5288.75|5284.87|5284.87|0
1626854400000|2021-07-21 08:00:00|5286.13|5286.13|5279.3|5279.3|5287.57|5287.57|5279.3|5279.3|0
1626854700000|2021-07-21 08:05:00|5278.23|5278.23|5278.43|5278.43|5281.9|5281.9|5278.11|5278.11|0
1626855000000|2021-07-21 08:10:00|5280.21|5280.21|5276.14|5276.14|5280.21|5280.21|5276.14|5276.14|0
1626855300000|2021-07-21 08:15:00|5274.72|5274.72|5268.71|5268.71|5275.9|5275.9|5268.63|5268.63|0
1626855600000|2021-07-21 08:20:00|5268.36|5268.36|5265.59|5265.59|5269.07|5269.07|5264.88|5264.88|0
1626855900000|2021-07-21 08:25:00|5264.52|5264.52|5260.92|5260.92|5265.23|5265.23|5260.22|5260.22|0
1626856200000|2021-07-21 08:30:00|5261.27|5261.27|5263.15|5263.15|5266.09|5266.09|5260.21|5260.21|0
1626856500000|2021-07-21 08:35:00|5263.03|5263.03|5263.68|5263.68|5265.76|5265.76|5261.61|5261.61|0
1626856800000|2021-07-21 08:40:00|5264.39|5264.39|5262.67|5262.67|5265.45|5265.45|5262.67|5262.67|0
1626857100000|2021-07-21 08:45:00|5262.55|5262.55|5263.65|5263.65|5268.48|5268.48|5262.55|5262.55|0
1626857400000|2021-07-21 08:50:00|5264.36|5264.36|5264.11|5264.11|5267.56|5267.56|5262.45|5262.45|0
1626857700000|2021-07-21 08:55:00|5263.99|5263.99|5262.93|5262.93|5266.58|5266.58|5262.93|5262.93|0
1626858000000|2021-07-21 09:00:00|5263.16|5263.16|5265.3|5265.3|5265.54|5265.54|5260.95|5260.95|0
1626858300000|2021-07-21 09:05:00|5264.95|5264.95|5268.29|5268.29|5268.29|5268.29|5264.95|5264.95|0
1626858600000|2021-07-21 09:10:00|5268.41|5268.41|5270.52|5270.52|5274.2|5274.2|5268.41|5268.41|0
1626858900000|2021-07-21 09:15:00|5270.64|5270.64|5273.54|5273.54|5274.61|5274.61|5269.59|5269.59|0
1626859200000|2021-07-21 09:20:00|5273.78|5273.78|5274.38|5274.38|5274.48|5274.48|5268.7|5268.7|0
1626859500000|2021-07-21 09:25:00|5274.49|5274.49|5278.75|5278.75|5278.75|5278.75|5274.49|5274.49|0
1626859800000|2021-07-21 09:30:00|5278.39|5278.39|5282.03|5282.03|5282.39|5282.39|5277.56|5277.56|0
1626860100000|2021-07-21 09:35:00|5282.15|5282.15|5284.76|5284.76|5284.76|5284.76|5281.2|5281.2|0
1626860400000|2021-07-21 09:40:00|5284.52|5284.52|5282.85|5282.85|5285|5285|5282.51|5282.51|0
1626860700000|2021-07-21 09:45:00|5283.21|5283.21|5287.95|5287.95|5288.07|5288.07|5282.85|5282.85|0
1626861000000|2021-07-21 09:50:00|5288.07|5288.07|5287.18|5287.18|5291.14|5291.14|5286.49|5286.49|0
1626861300000|2021-07-21 09:55:00|5287.41|5287.41|5288.85|5288.85|5291.55|5291.55|5287.41|5287.41|0
1626861600000|2021-07-21 10:00:00|5288.97|5288.97|5286.64|5286.64|5288.97|5288.97|5286.29|5286.29|0
1626861900000|2021-07-21 10:05:00|5286.29|5286.29|5283.58|5283.58|5286.8|5286.8|5282.98|5282.98|0
1626862200000|2021-07-21 10:10:00|5284.26|5284.26|5286.87|5286.87|5288.4|5288.4|5284.26|5284.26|0
1626862500000|2021-07-21 10:15:00|5286.63|5286.63|5291.93|5291.93|5291.93|5291.93|5284.16|5284.16|0
1626862800000|2021-07-21 10:20:00|5291.22|5291.22|5294.54|5294.54|5294.9|5294.9|5290.51|5290.51|0
1626863100000|2021-07-21 10:25:00|5294.26|5294.26|5296|5296|5299.94|5299.94|5293.98|5293.98|0
1626863400000|2021-07-21 10:30:00|5296.59|5296.59|5296.09|5296.09|5298.86|5298.86|5296.09|5296.09|0
1626863700000|2021-07-21 10:35:00|5296.45|5296.45|5295.78|5295.78|5296.81|5296.81|5294.69|5294.69|0
1626864000000|2021-07-21 10:40:00|5295.43|5295.43|5295.78|5295.78|5297.41|5297.41|5295.09|5295.09|0
1626864300000|2021-07-21 10:45:00|5295.07|5295.07|5295.9|5295.9|5297.25|5297.25|5295.07|5295.07|0
1626864600000|2021-07-21 10:50:00|5296.25|5296.25|5295.23|5295.23|5296.25|5296.25|5293.32|5293.32|0
1626864900000|2021-07-21 10:55:00|5295.91|5295.91|5298.05|5298.05|5299.34|5299.34|5294.84|5294.84|0
1626865200000|2021-07-21 11:00:00|5297.81|5297.81|5293.06|5293.06|5297.81|5297.81|5292.71|5292.71|0
1626865500000|2021-07-21 11:05:00|5292.59|5292.59|5294.13|5294.13|5294.54|5294.54|5291.61|5291.61|0
1626865800000|2021-07-21 11:10:00|5293.77|5293.77|5294.5|5294.5|5295.89|5295.89|5293.06|5293.06|0
1626866100000|2021-07-21 11:15:00|5294.86|5294.86|5298.02|5298.02|5298.17|5298.17|5294.86|5294.86|0
1626866400000|2021-07-21 11:20:00|5297.91|5297.91|5296.47|5296.47|5298.62|5298.62|5296.47|5296.47|0
1626866700000|2021-07-21 11:25:00|5296.13|5296.13|5298.71|5298.71|5298.71|5298.71|5295.77|5295.77|0
1626867000000|2021-07-21 11:30:00|5298.36|5298.36|5299.41|5299.41|5299.54|5299.54|5295.99|5295.99|0
1626867300000|2021-07-21 11:35:00|5299.69|5299.69|5296.32|5296.32|5300.26|5300.26|5296.32|5296.32|0
1626867600000|2021-07-21 11:40:00|5295.61|5295.61|5297.2|5297.2|5297.44|5297.44|5293.84|5293.84|0
1626867900000|2021-07-21 11:45:00|5297.55|5297.55|5294.79|5294.79|5297.79|5297.79|5294.79|5294.79|0
1626868200000|2021-07-21 11:50:00|5295.85|5295.85|5289.65|5289.65|5295.85|5295.85|5289.37|5289.37|0
1626868500000|2021-07-21 11:55:00|5288.94|5288.94|5289.4|5289.4|5290.33|5290.33|5288.58|5288.58|0
1626868800000|2021-07-21 12:00:00|5289.75|5289.75|5288.71|5288.71|5289.75|5289.75|5287.65|5287.65|0
1626869100000|2021-07-21 12:05:00|5289.07|5289.07|5291.91|5291.91|5292.14|5292.14|5288.96|5288.96|0
1626869400000|2021-07-21 12:10:00|5291.55|5291.55|5292.99|5292.99|5293.23|5293.23|5290.38|5290.38|0
1626869700000|2021-07-21 12:15:00|5293.11|5293.11|5294.35|5294.35|5294.48|5294.48|5292.75|5292.75|0
1626870000000|2021-07-21 12:20:00|5293.99|5293.99|5293.96|5293.96|5294.82|5294.82|5293.4|5293.4|0
1626870300000|2021-07-21 12:25:00|5293.61|5293.61|5293.46|5293.46|5294.66|5294.66|5293.01|5293.01|0
1626870600000|2021-07-21 12:30:00|5293.82|5293.82|5304.16|5304.16|5304.16|5304.16|5293.82|5293.82|0
1626870900000|2021-07-21 12:35:00|5304.4|5304.4|5300.74|5300.74|5306.53|5306.53|5299.91|5299.91|0
1626871200000|2021-07-21 12:40:00|5300.03|5300.03|5301.32|5301.32|5301.32|5301.32|5298.73|5298.73|0
1626871500000|2021-07-21 12:45:00|5301.04|5301.04|5298.96|5298.96|5301.04|5301.04|5298.15|5298.15|0
1626871800000|2021-07-21 12:50:00|5299.3|5299.3|5298.28|5298.28|5300.87|5300.87|5298.28|5298.28|0
1626872100000|2021-07-21 12:55:00|5298.04|5298.04|5295.53|5295.53|5298.04|5298.04|5295.53|5295.53|0
1626872400000|2021-07-21 13:00:00|5295.29|5295.29|5291.92|5291.92|5295.57|5295.57|5291.57|5291.57|0
1626872700000|2021-07-21 13:05:00|5291.81|5291.81|5290.9|5290.9|5292.2|5292.2|5290.46|5290.46|0
1626873000000|2021-07-21 13:10:00|5291.26|5291.26|5291.84|5291.84|5292.79|5292.79|5290.55|5290.55|0
1626873300000|2021-07-21 13:15:00|5292.08|5292.08|5292.52|5292.52|5293.83|5293.83|5291.83|5291.83|0
1626873600000|2021-07-21 13:20:00|5292.88|5292.88|5291.24|5291.24|5293.47|5293.47|5290.04|5290.04|0
1626873900000|2021-07-21 13:25:00|5290.88|5290.88|5291.77|5291.77|5294.15|5294.15|5290.88|5290.88|0
1626874200000|2021-07-21 13:30:00|5291.42|5291.42|5292.83|5292.83|5294.27|5294.27|5288.91|5288.91|0
1626874500000|2021-07-21 13:35:00|5292.48|5292.48|5288.91|5288.91|5292.48|5292.48|5287.09|5287.09|0
1626874800000|2021-07-21 13:40:00|5288.2|5288.2|5287.46|5287.46|5289.03|5289.03|5287.33|5287.33|0
1626875100000|2021-07-21 13:45:00|5287.58|5287.58|5289.5|5289.5|5289.5|5289.5|5283.86|5283.86|0
1626875400000|2021-07-21 13:50:00|5289.15|5289.15|5290.23|5290.23|5290.23|5290.23|5285.46|5285.46|0
1626875700000|2021-07-21 13:55:00|5289.87|5289.87|5285.25|5285.25|5291.41|5291.41|5285.25|5285.25|0
1626876000000|2021-07-21 14:00:00|5285.61|5285.61|5289.86|5289.86|5291.25|5291.25|5285.61|5285.61|0
1626876300000|2021-07-21 14:05:00|5289.52|5289.52|5287.46|5287.46|5291.12|5291.12|5286.64|5286.64|0
1626876600000|2021-07-21 14:10:00|5288.17|5288.17|5291.05|5291.05|5292.46|5292.46|5287.7|5287.7|0
1626876900000|2021-07-21 14:15:00|5291.41|5291.41|5294.03|5294.03|5298.11|5298.11|5288.84|5288.84|0
1626877200000|2021-07-21 14:20:00|5294.74|5294.74|5290.15|5290.15|5296.35|5296.35|5288.08|5288.08|0
1626877500000|2021-07-21 14:25:00|5290.39|5290.39|5281.88|5281.88|5290.39|5290.39|5280.19|5280.19|0
1626877800000|2021-07-21 14:30:00|5281.6|5281.6|5283.01|5283.01|5288.78|5288.78|5280.96|5280.96|0
1626878100000|2021-07-21 14:35:00|5283.72|5283.72|5279.92|5279.92|5284.2|5284.2|5277.89|5277.89|0
1626878400000|2021-07-21 14:40:00|5279.57|5279.57|5283.25|5283.25|5286.94|5286.94|5279.45|5279.45|0
1626878700000|2021-07-21 14:45:00|5283.6|5283.6|5289.63|5289.63|5290.53|5290.53|5283.6|5283.6|0
1626879000000|2021-07-21 14:50:00|5289.07|5289.07|5291.01|5291.01|5291.37|5291.37|5288.76|5288.76|0
1626879300000|2021-07-21 14:55:00|5290.66|5290.66|5287.82|5287.82|5291.76|5291.76|5287.7|5287.7|0
1626879600000|2021-07-21 15:00:00|5287.47|5287.47|5281.37|5281.37|5287.82|5287.82|5280.58|5280.58|0
1626879900000|2021-07-21 15:05:00|5280.66|5280.66|5279.5|5279.5|5282.45|5282.45|5279.5|5279.5|0
1626880200000|2021-07-21 15:10:00|5279.22|5279.22|5275.24|5275.24|5279.22|5279.22|5274.72|5274.72|0
1626880500000|2021-07-21 15:15:00|5275.59|5275.59|5274.83|5274.83|5276.07|5276.07|5274.52|5274.52|0
1626880800000|2021-07-21 15:20:00|5274.49|5274.49|5269.76|5269.76|5274.49|5274.49|5268.97|5268.97|0
1626881100000|2021-07-21 15:25:00|5270.11|5270.11|5274.79|5274.79|5276.18|5276.18|5268.93|5268.93|0
1626938100000|2021-07-22 07:15:00|5235.22|5235.22|5226.36|5226.36|5236.14|5236.14|5225.16|5225.16|0
1626938400000|2021-07-22 07:20:00|5226.71|5226.71|5229.47|5229.47|5230.53|5230.53|5224.16|5224.16|0
1626938700000|2021-07-22 07:25:00|5229.35|5229.35|5231.39|5231.39|5231.39|5231.39|5226.06|5226.06|0
1626939000000|2021-07-22 07:30:00|5231.74|5231.74|5211.49|5211.49|5233.96|5233.96|5211.49|5211.49|0
1626939300000|2021-07-22 07:35:00|5211.85|5211.85|5214.23|5214.23|5216.36|5216.36|5211.85|5211.85|0
1626939600000|2021-07-22 07:40:00|5214.94|5214.94|5211.27|5211.27|5217.07|5217.07|5211.27|5211.27|0
1626939900000|2021-07-22 07:45:00|5210.56|5210.56|5206.35|5206.35|5211.29|5211.29|5206.35|5206.35|0
1626940200000|2021-07-22 07:50:00|5206.63|5206.63|5211.86|5211.86|5212.85|5212.85|5205.92|5205.92|0
1626940500000|2021-07-22 07:55:00|5212.21|5212.21|5221.01|5221.01|5221.01|5221.01|5211.15|5211.15|0
1626940800000|2021-07-22 08:00:00|5220.66|5220.66|5212.99|5212.99|5221.81|5221.81|5211.92|5211.92|0
1626941100000|2021-07-22 08:05:00|5212.28|5212.28|5212.06|5212.06|5215.58|5215.58|5210.99|5210.99|0
1626941400000|2021-07-22 08:10:00|5211.94|5211.94|5213.46|5213.46|5213.46|5213.46|5211.82|5211.82|0
1626941700000|2021-07-22 08:15:00|5213.11|5213.11|5211.91|5211.91|5213.11|5213.11|5209.85|5209.85|0
1626942000000|2021-07-22 08:20:00|5212.26|5212.26|5212.82|5212.82|5215.55|5215.55|5210.22|5210.22|0
1626942300000|2021-07-22 08:25:00|5213.11|5213.11|5211.3|5211.3|5213.11|5213.11|5208.03|5208.03|0
1626942600000|2021-07-22 08:30:00|5210.59|5210.59|5216.16|5216.16|5216.16|5216.16|5209.53|5209.53|0
1626942900000|2021-07-22 08:35:00|5215.81|5215.81|5221.04|5221.04|5221.15|5221.15|5215.81|5215.81|0
1626943200000|2021-07-22 08:40:00|5220.68|5220.68|5219.5|5219.5|5226.61|5226.61|5218.91|5218.91|0
1626943500000|2021-07-22 08:45:00|5218.79|5218.79|5213.9|5213.9|5219.74|5219.74|5213.9|5213.9|0
1626943800000|2021-07-22 08:50:00|5214.25|5214.25|5213.18|5213.18|5214.96|5214.96|5213.06|5213.06|0
1626944100000|2021-07-22 08:55:00|5213.53|5213.53|5217.48|5217.48|5217.48|5217.48|5211.63|5211.63|0
1626944400000|2021-07-22 09:00:00|5217.37|5217.37|5212.86|5212.86|5217.6|5217.6|5212.75|5212.75|0
1626944700000|2021-07-22 09:05:00|5213.22|5213.22|5211.19|5211.19|5214.18|5214.18|5210.85|5210.85|0
1626945000000|2021-07-22 09:10:00|5211.55|5211.55|5218.31|5218.31|5218.31|5218.31|5210.13|5210.13|0
1626945300000|2021-07-22 09:15:00|5218.59|5218.59|5218.42|5218.42|5220.36|5220.36|5217.89|5217.89|0
1626945600000|2021-07-22 09:20:00|5218.18|5218.18|5219.8|5219.8|5219.8|5219.8|5215.67|5215.67|0
1626945900000|2021-07-22 09:25:00|5219.52|5219.52|5230.47|5230.47|5230.47|5230.47|5219.52|5219.52|0
1626946200000|2021-07-22 09:30:00|5229.76|5229.76|5231.76|5231.76|5232|5232|5228.45|5228.45|0
1626946500000|2021-07-22 09:35:00|5232.44|5232.44|5234.1|5234.1|5236.46|5236.46|5232.44|5232.44|0
1626946800000|2021-07-22 09:40:00|5235.17|5235.17|5235.51|5235.51|5236.22|5236.22|5234.8|5234.8|0
1626947100000|2021-07-22 09:45:00|5235.15|5235.15|5235.88|5235.88|5237.51|5237.51|5235.15|5235.15|0
1626947400000|2021-07-22 09:50:00|5235.53|5235.53|5235.18|5235.18|5236.6|5236.6|5233.76|5233.76|0
1626947700000|2021-07-22 09:55:00|5235.54|5235.54|5233.17|5233.17|5235.88|5235.88|5231.47|5231.47|0
1626948000000|2021-07-22 10:00:00|5233.53|5233.53|5237.07|5237.07|5237.07|5237.07|5233.53|5233.53|0
1626948300000|2021-07-22 10:05:00|5238.13|5238.13|5238.85|5238.85|5238.85|5238.85|5236.24|5236.24|0
1626948600000|2021-07-22 10:10:00|5239.53|5239.53|5251.34|5251.34|5251.69|5251.69|5239.53|5239.53|0
1626948900000|2021-07-22 10:15:00|5251.46|5251.46|5251.11|5251.11|5251.46|5251.46|5248.52|5248.52|0
1626949200000|2021-07-22 10:20:00|5250.75|5250.75|5247.68|5247.68|5251.11|5251.11|5247.68|5247.68|0
1626949500000|2021-07-22 10:25:00|5246.61|5246.61|5237.91|5237.91|5246.61|5246.61|5237.91|5237.91|0
1626949800000|2021-07-22 10:30:00|5238.27|5238.27|5238.45|5238.45|5239.34|5239.34|5237.68|5237.68|0
1626950100000|2021-07-22 10:35:00|5238.73|5238.73|5240.75|5240.75|5240.75|5240.75|5238.5|5238.5|0
1626950400000|2021-07-22 10:40:00|5240.04|5240.04|5240.39|5240.39|5242.17|5242.17|5239.56|5239.56|0
1626950700000|2021-07-22 10:45:00|5238.97|5238.97|5237.02|5237.02|5238.97|5238.97|5236.31|5236.31|0
1626951000000|2021-07-22 10:50:00|5237.14|5237.14|5239.49|5239.49|5242.41|5242.41|5237.14|5237.14|0
1626951300000|2021-07-22 10:55:00|5239.26|5239.26|5238.51|5238.51|5240.06|5240.06|5237.09|5237.09|0
1626951600000|2021-07-22 11:00:00|5239.22|5239.22|5235.54|5235.54|5241.55|5241.55|5235.46|5235.46|0
1626951900000|2021-07-22 11:05:00|5235.42|5235.42|5240.8|5240.8|5240.8|5240.8|5235.18|5235.18|0
1626952200000|2021-07-22 11:10:00|5240.45|5240.45|5243.85|5243.85|5244.73|5244.73|5240.33|5240.33|0
1626952500000|2021-07-22 11:15:00|5244.56|5244.56|5239.06|5239.06|5244.56|5244.56|5239.06|5239.06|0
1626952800000|2021-07-22 11:20:00|5238.71|5238.71|5241.76|5241.76|5243.93|5243.93|5238.71|5238.71|0
1626953100000|2021-07-22 11:25:00|5242.11|5242.11|5242.44|5242.44|5242.44|5242.44|5241.4|5241.4|0
1626953400000|2021-07-22 11:30:00|5243.15|5243.15|5243.96|5243.96|5243.96|5243.96|5241.53|5241.53|0
1626953700000|2021-07-22 11:35:00|5243.6|5243.6|5245.49|5245.49|5245.85|5245.85|5243.46|5243.46|0
1626954000000|2021-07-22 11:40:00|5245.61|5245.61|5245.21|5245.21|5246.2|5246.2|5244.9|5244.9|0
1626954300000|2021-07-22 11:45:00|5246.27|5246.27|5243.02|5243.02|5246.74|5246.74|5242.55|5242.55|0
1626954600000|2021-07-22 11:50:00|5242.78|5242.78|5246.75|5246.75|5246.75|5246.75|5240.06|5240.06|0
1626954900000|2021-07-22 11:55:00|5246.87|5246.87|5244.01|5244.01|5247.79|5247.79|5244.01|5244.01|0
1626955200000|2021-07-22 12:00:00|5243.3|5243.3|5240.76|5240.76|5243.3|5243.3|5238.05|5238.05|0
1626955500000|2021-07-22 12:05:00|5241.12|5241.12|5241.68|5241.68|5242.46|5242.46|5241.04|5241.04|0
1626955800000|2021-07-22 12:10:00|5241.79|5241.79|5241.91|5241.91|5241.91|5241.91|5241.09|5241.09|0
1626956100000|2021-07-22 12:15:00|5241.56|5241.56|5239.2|5239.2|5241.67|5241.67|5238.61|5238.61|0
1626956400000|2021-07-22 12:20:00|5239.32|5239.32|5240.76|5240.76|5243.13|5243.13|5239.32|5239.32|0
1626956700000|2021-07-22 12:25:00|5241.47|5241.47|5243.95|5243.95|5243.95|5243.95|5241.47|5241.47|0
1626957000000|2021-07-22 12:30:00|5244.18|5244.18|5245.76|5245.76|5248.49|5248.49|5244.18|5244.18|0
1626957300000|2021-07-22 12:35:00|5245.52|5245.52|5240.57|5240.57|5245.52|5245.52|5240.34|5240.34|0
1626957600000|2021-07-22 12:40:00|5241.64|5241.64|5238.67|5238.67|5241.99|5241.99|5238.43|5238.43|0
1626957900000|2021-07-22 12:45:00|5237.6|5237.6|5233.31|5233.31|5237.96|5237.96|5233.31|5233.31|0
1626958200000|2021-07-22 12:50:00|5232.96|5232.96|5222.73|5222.73|5233.25|5233.25|5221.67|5221.67|0
1626958500000|2021-07-22 12:55:00|5223.09|5223.09|5223.48|5223.48|5223.83|5223.83|5222.32|5222.32|0
1626958800000|2021-07-22 13:00:00|5222.43|5222.43|5221.02|5221.02|5224.2|5224.2|5220.91|5220.91|0
1626959100000|2021-07-22 13:05:00|5221.73|5221.73|5218.32|5218.32|5222.09|5222.09|5218.32|5218.32|0
1626959400000|2021-07-22 13:10:00|5217.96|5217.96|5220.44|5220.44|5221.21|5221.21|5217.96|5217.96|0
1626959700000|2021-07-22 13:15:00|5219.38|5219.38|5219.26|5219.26|5220.25|5220.25|5218.36|5218.36|0
1626960000000|2021-07-22 13:20:00|5219.32|5219.32|5215.6|5215.6|5219.32|5219.32|5212.23|5212.23|0
1626960300000|2021-07-22 13:25:00|5214.89|5214.89|5214.71|5214.71|5215.66|5215.66|5213.53|5213.53|0
1626960600000|2021-07-22 13:30:00|5213.64|5213.64|5220.47|5220.47|5223.06|5223.06|5213.64|5213.64|0
1626960900000|2021-07-22 13:35:00|5220.24|5220.24|5224.82|5224.82|5225.16|5225.16|5219.6|5219.6|0
1626961200000|2021-07-22 13:40:00|5225|5225|5226.12|5226.12|5229.94|5229.94|5224.12|5224.12|0
1626961500000|2021-07-22 13:45:00|5225.88|5225.88|5225.47|5225.47|5228.16|5228.16|5222.37|5222.37|0
1626961800000|2021-07-22 13:50:00|5224.06|5224.06|5235.59|5235.59|5236.65|5236.65|5221.94|5221.94|0
1626962100000|2021-07-22 13:55:00|5235.35|5235.35|5238.37|5238.37|5239.01|5239.01|5233.9|5233.9|0
1626962400000|2021-07-22 14:00:00|5238.13|5238.13|5235.1|5235.1|5241.29|5241.29|5235.1|5235.1|0
1626962700000|2021-07-22 14:05:00|5234.82|5234.82|5239.51|5239.51|5245.06|5245.06|5233.76|5233.76|0
1626963000000|2021-07-22 14:10:00|5239.87|5239.87|5231.27|5231.27|5242.7|5242.7|5231.27|5231.27|0
1626963300000|2021-07-22 14:15:00|5231.98|5231.98|5225.77|5225.77|5232.68|5232.68|5225.41|5225.41|0
1626963600000|2021-07-22 14:20:00|5225.88|5225.88|5224.07|5224.07|5226.24|5226.24|5222.63|5222.63|0
1626963900000|2021-07-22 14:25:00|5223.36|5223.36|5229.4|5229.4|5229.4|5229.4|5223.36|5223.36|0
1626964200000|2021-07-22 14:30:00|5229.05|5229.05|5233.51|5233.51|5235.55|5235.55|5229.05|5229.05|0
1626964500000|2021-07-22 14:35:00|5232.8|5232.8|5229.99|5229.99|5233.81|5233.81|5229.23|5229.23|0
1626964800000|2021-07-22 14:40:00|5229.64|5229.64|5229.05|5229.05|5230.06|5230.06|5227.09|5227.09|0
1626965100000|2021-07-22 14:45:00|5228.81|5228.81|5232.61|5232.61|5232.61|5232.61|5226.63|5226.63|0
1626965400000|2021-07-22 14:50:00|5231.9|5231.9|5236.53|5236.53|5236.72|5236.72|5231.25|5231.25|0
1626965700000|2021-07-22 14:55:00|5236.17|5236.17|5233.66|5233.66|5236.25|5236.25|5233.17|5233.17|0
1626966000000|2021-07-22 15:00:00|5233.78|5233.78|5236.1|5236.1|5236.1|5236.1|5232.06|5232.06|0
1626966300000|2021-07-22 15:05:00|5235.74|5235.74|5238.82|5238.82|5239.64|5239.64|5234.34|5234.34|0
1626966600000|2021-07-22 15:10:00|5239.18|5239.18|5241.02|5241.02|5242.31|5242.31|5239.18|5239.18|0
1626966900000|2021-07-22 15:15:00|5240.96|5240.96|5240.94|5240.94|5243.12|5243.12|5240.64|5240.64|0
1626967200000|2021-07-22 15:20:00|5240.82|5240.82|5238.9|5238.9|5241|5241|5237.25|5237.25|0
1626967500000|2021-07-22 15:25:00|5238.54|5238.54|5238.53|5238.53|5239.7|5239.7|5236.34|5236.34|0
1627024500000|2021-07-23 07:15:00|5258.21|5258.21|5259.95|5259.95|5262.32|5262.32|5258.21|5258.21|0
1627024800000|2021-07-23 07:20:00|5261.02|5261.02|5265.57|5265.57|5266.37|5266.37|5260.77|5260.77|0
1627025100000|2021-07-23 07:25:00|5265.92|5265.92|5263.97|5263.97|5266.74|5266.74|5260.7|5260.7|0
1627025400000|2021-07-23 07:30:00|5264.68|5264.68|5262.27|5262.27|5269.22|5269.22|5261.22|5261.22|0
1627025700000|2021-07-23 07:35:00|5262.97|5262.97|5262.7|5262.7|5265|5265|5259.3|5259.3|0
1627026000000|2021-07-23 07:40:00|5262.52|5262.52|5268.28|5268.28|5268.56|5268.56|5262.52|5262.52|0
1627026300000|2021-07-23 07:45:00|5266.15|5266.15|5267.1|5267.1|5268.64|5268.64|5264.33|5264.33|0
1627026600000|2021-07-23 07:50:00|5266.75|5266.75|5271.75|5271.75|5272.84|5272.84|5266.57|5266.57|0
1627026900000|2021-07-23 07:55:00|5271.45|5271.45|5268.08|5268.08|5271.81|5271.81|5268.08|5268.08|0
1627027200000|2021-07-23 08:00:00|5267.73|5267.73|5262.84|5262.84|5267.73|5267.73|5262.72|5262.72|0
1627027500000|2021-07-23 08:05:00|5262.6|5262.6|5263.66|5263.66|5265.6|5265.6|5260.98|5260.98|0
1627027800000|2021-07-23 08:10:00|5263.31|5263.31|5257.35|5257.35|5264.27|5264.27|5255.7|5255.7|0
1627028100000|2021-07-23 08:15:00|5257.29|5257.29|5256.82|5256.82|5257.64|5257.64|5254.45|5254.45|0
1627028400000|2021-07-23 08:20:00|5257.16|5257.16|5256.67|5256.67|5257.16|5257.16|5254.95|5254.95|0
1627028700000|2021-07-23 08:25:00|5257.02|5257.02|5255.1|5255.1|5258.07|5258.07|5254.48|5254.48|0
1627029000000|2021-07-23 08:30:00|5255.16|5255.16|5257.51|5257.51|5257.97|5257.97|5253.79|5253.79|0
1627029300000|2021-07-23 08:35:00|5258.57|5258.57|5258.95|5258.95|5260.35|5260.35|5256.98|5256.98|0
1627029600000|2021-07-23 08:40:00|5259.42|5259.42|5258.58|5258.58|5260.41|5260.41|5258.22|5258.22|0
1627029900000|2021-07-23 08:45:00|5258.22|5258.22|5252.3|5252.3|5258.71|5258.71|5251.23|5251.23|0
1627030200000|2021-07-23 08:50:00|5251.89|5251.89|5248.23|5248.23|5252.29|5252.29|5248.23|5248.23|0
1627030500000|2021-07-23 08:55:00|5247.87|5247.87|5245.81|5245.81|5248.29|5248.29|5245.81|5245.81|0
1627030800000|2021-07-23 09:00:00|5246.05|5246.05|5247.88|5247.88|5248.59|5248.59|5245.64|5245.64|0
1627031100000|2021-07-23 09:05:00|5247.65|5247.65|5249.11|5249.11|5249.65|5249.65|5247.29|5247.29|0
1627031400000|2021-07-23 09:10:00|5249.82|5249.82|5246.38|5246.38|5251.55|5251.55|5246.32|5246.32|0
1627031700000|2021-07-23 09:15:00|5246.49|5246.49|5245.5|5245.5|5246.49|5246.49|5242.83|5242.83|0
1627032000000|2021-07-23 09:20:00|5245.79|5245.79|5248.41|5248.41|5250.12|5250.12|5245.79|5245.79|0
1627032300000|2021-07-23 09:25:00|5249.12|5249.12|5251.71|5251.71|5251.83|5251.83|5249.12|5249.12|0
1627032600000|2021-07-23 09:30:00|5252.42|5252.42|5253.47|5253.47|5253.47|5253.47|5250.88|5250.88|0
1627032900000|2021-07-23 09:35:00|5253.82|5253.82|5256.64|5256.64|5257.3|5257.3|5253|5253|0
1627033200000|2021-07-23 09:40:00|5256.88|5256.88|5256.22|5256.22|5259.64|5259.64|5255.51|5255.51|0
1627033500000|2021-07-23 09:45:00|5256.46|5256.46|5258.37|5258.37|5258.37|5258.37|5254.74|5254.74|0
1627033800000|2021-07-23 09:50:00|5258.13|5258.13|5254.5|5254.5|5258.13|5258.13|5253.44|5253.44|0
1627034100000|2021-07-23 09:55:00|5254.14|5254.14|5251.26|5251.26|5254.49|5254.49|5251.02|5251.02|0
1627034400000|2021-07-23 10:00:00|5251.54|5251.54|5254.05|5254.05|5254.05|5254.05|5251.54|5251.54|0
1627034700000|2021-07-23 10:05:00|5254.28|5254.28|5253.92|5253.92|5254.82|5254.82|5251.56|5251.56|0
1627035000000|2021-07-23 10:10:00|5254.27|5254.27|5259.49|5259.49|5259.49|5259.49|5253.32|5253.32|0
1627035300000|2021-07-23 10:15:00|5259.85|5259.85|5260.19|5260.19|5261.13|5261.13|5255.52|5255.52|0
1627035600000|2021-07-23 10:20:00|5259.5|5259.5|5259.01|5259.01|5259.5|5259.5|5257.97|5257.97|0
1627035900000|2021-07-23 10:25:00|5259.61|5259.61|5256.2|5256.2|5259.61|5259.61|5255.92|5255.92|0
1627036200000|2021-07-23 10:30:00|5255.49|5255.49|5254.26|5254.26|5255.84|5255.84|5253.26|5253.26|0
1627036500000|2021-07-23 10:35:00|5254.32|5254.32|5254.75|5254.75|5255.61|5255.61|5253.96|5253.96|0
1627036800000|2021-07-23 10:40:00|5254.64|5254.64|5259.86|5259.86|5259.86|5259.86|5254.11|5254.11|0
1627037100000|2021-07-23 10:45:00|5258.44|5258.44|5260.86|5260.86|5261.27|5261.27|5258.44|5258.44|0
1627037400000|2021-07-23 10:50:00|5260.52|5260.52|5259.32|5259.32|5260.69|5260.69|5258.62|5258.62|0
1627037700000|2021-07-23 10:55:00|5258.97|5258.97|5263.03|5263.03|5263.67|5263.67|5258.14|5258.14|0
1627038000000|2021-07-23 11:00:00|5262.97|5262.97|5259.94|5259.94|5262.97|5262.97|5259.81|5259.81|0
1627038300000|2021-07-23 11:05:00|5260.29|5260.29|5261.53|5261.53|5261.77|5261.77|5259.88|5259.88|0
1627038600000|2021-07-23 11:10:00|5261.87|5261.87|5261.18|5261.18|5262.36|5262.36|5260.94|5260.94|0
1627038900000|2021-07-23 11:15:00|5260.84|5260.84|5266.88|5266.88|5266.88|5266.88|5259.79|5259.79|0
1627039200000|2021-07-23 11:20:00|5267.16|5267.16|5265.9|5265.9|5267.25|5267.25|5265.9|5265.9|0
1627039500000|2021-07-23 11:25:00|5266.02|5266.02|5262.67|5262.67|5266.02|5266.02|5260.31|5260.31|0
1627039800000|2021-07-23 11:30:00|5263.03|5263.03|5262.97|5262.97|5264.21|5264.21|5262.85|5262.85|0
1627040100000|2021-07-23 11:35:00|5262.62|5262.62|5262.72|5262.72|5263.09|5263.09|5259.91|5259.91|0
1627040400000|2021-07-23 11:40:00|5262.01|5262.01|5260.85|5260.85|5262.01|5262.01|5258.37|5258.37|0
1627040700000|2021-07-23 11:45:00|5261.09|5261.09|5261.54|5261.54|5261.8|5261.8|5258.91|5258.91|0
1627041000000|2021-07-23 11:50:00|5261.43|5261.43|5266.11|5266.11|5266.11|5266.11|5261.37|5261.37|0
1627041300000|2021-07-23 11:55:00|5266.45|5266.45|5267.27|5267.27|5267.27|5267.27|5265.74|5265.74|0
1627041600000|2021-07-23 12:00:00|5268.34|5268.34|5267.52|5267.52|5269.51|5269.51|5267.16|5267.16|0
1627041900000|2021-07-23 12:05:00|5267.86|5267.86|5270.58|5270.58|5270.94|5270.94|5267.86|5267.86|0
1627042200000|2021-07-23 12:10:00|5270.34|5270.34|5267.39|5267.39|5270.34|5270.34|5266.31|5266.31|0
1627042500000|2021-07-23 12:15:00|5267.21|5267.21|5268.8|5268.8|5270.52|5270.52|5267.21|5267.21|0
1627042800000|2021-07-23 12:20:00|5268.45|5268.45|5268.51|5268.51|5268.87|5268.87|5266.98|5266.98|0
1627043100000|2021-07-23 12:25:00|5268.57|5268.57|5268.99|5268.99|5268.99|5268.99|5267.04|5267.04|0
1627043400000|2021-07-23 12:30:00|5268.31|5268.31|5268.03|5268.03|5268.96|5268.96|5267.2|5267.2|0
1627043700000|2021-07-23 12:35:00|5267.91|5267.91|5268.48|5268.48|5270.19|5270.19|5267.56|5267.56|0
1627044000000|2021-07-23 12:40:00|5267.92|5267.92|5267.87|5267.87|5268.26|5268.26|5265.74|5265.74|0
1627044300000|2021-07-23 12:45:00|5268.15|5268.15|5271.55|5271.55|5271.55|5271.55|5268.15|5268.15|0
1627044600000|2021-07-23 12:50:00|5271.9|5271.9|5270.73|5270.73|5272.49|5272.49|5270.5|5270.5|0
1627044900000|2021-07-23 12:55:00|5270.91|5270.91|5270.26|5270.26|5271.94|5271.94|5269.16|5269.16|0
1627045200000|2021-07-23 13:00:00|5269.19|5269.19|5268.48|5268.48|5269.47|5269.47|5268.08|5268.08|0
1627045500000|2021-07-23 13:05:00|5268.6|5268.6|5271.13|5271.13|5271.41|5271.41|5268.6|5268.6|0
1627045800000|2021-07-23 13:10:00|5272.19|5272.19|5272.24|5272.24|5272.39|5272.39|5270.32|5270.32|0
1627046100000|2021-07-23 13:15:00|5272.18|5272.18|5273.24|5273.24|5276.07|5276.07|5270.66|5270.66|0
1627046400000|2021-07-23 13:20:00|5273.58|5273.58|5277.75|5277.75|5278.82|5278.82|5273.58|5273.58|0
1627046700000|2021-07-23 13:25:00|5278.11|5278.11|5276.81|5276.81|5280.63|5280.63|5276.81|5276.81|0
1627047000000|2021-07-23 13:30:00|5277.88|5277.88|5279|5279|5279.47|5279.47|5276.47|5276.47|0
1627047300000|2021-07-23 13:35:00|5279.36|5279.36|5288.81|5288.81|5288.81|5288.81|5279|5279|0
1627047600000|2021-07-23 13:40:00|5288.47|5288.47|5284.13|5284.13|5289.18|5289.18|5281.95|5281.95|0
1627047900000|2021-07-23 13:45:00|5283.9|5283.9|5287.79|5287.79|5289.18|5289.18|5283.6|5283.6|0
1627048200000|2021-07-23 13:50:00|5288.5|5288.5|5284.9|5284.9|5291.73|5291.73|5284.66|5284.66|0
1627048500000|2021-07-23 13:55:00|5285.61|5285.61|5287.25|5287.25|5287.89|5287.89|5285.14|5285.14|0
1627048800000|2021-07-23 14:00:00|5286.96|5286.96|5293.36|5293.36|5293.36|5293.36|5286.96|5286.96|0
1627049100000|2021-07-23 14:05:00|5293.3|5293.3|5291.37|5291.37|5295.19|5295.19|5290.66|5290.66|0
1627049400000|2021-07-23 14:10:00|5291.01|5291.01|5290.67|5290.67|5291.2|5291.2|5287.67|5287.67|0
1627049700000|2021-07-23 14:15:00|5290.43|5290.43|5290.22|5290.22|5290.43|5290.43|5288.17|5288.17|0
1627050000000|2021-07-23 14:20:00|5289.86|5289.86|5289.1|5289.1|5290.7|5290.7|5287.88|5287.88|0
1627050300000|2021-07-23 14:25:00|5289.16|5289.16|5283.76|5283.76|5290.27|5290.27|5283.76|5283.76|0
1627050600000|2021-07-23 14:30:00|5283.41|5283.41|5286.17|5286.17|5287.65|5287.65|5282.7|5282.7|0
1627050900000|2021-07-23 14:35:00|5286.23|5286.23|5285.43|5285.43|5287.92|5287.92|5285.08|5285.08|0
1627051200000|2021-07-23 14:40:00|5285.79|5285.79|5283.22|5283.22|5286.5|5286.5|5281.99|5281.99|0
1627051500000|2021-07-23 14:45:00|5283.58|5283.58|5286.63|5286.63|5286.75|5286.75|5281.82|5281.82|0
1627051800000|2021-07-23 14:50:00|5286.75|5286.75|5286.41|5286.41|5287.36|5287.36|5285.53|5285.53|0
1627052100000|2021-07-23 14:55:00|5286.65|5286.65|5293.01|5293.01|5293.01|5293.01|5286.65|5286.65|0
1627052400000|2021-07-23 15:00:00|5293.37|5293.37|5302.24|5302.24|5302.58|5302.58|5293.37|5293.37|0
1627052700000|2021-07-23 15:05:00|5301.89|5301.89|5299.45|5299.45|5302.1|5302.1|5298.39|5298.39|0
1627053000000|2021-07-23 15:10:00|5300.16|5300.16|5306.13|5306.13|5306.13|5306.13|5300.16|5300.16|0
1627053300000|2021-07-23 15:15:00|5306.81|5306.81|5303.7|5303.7|5307.18|5307.18|5302.57|5302.57|0
1627053600000|2021-07-23 15:20:00|5304.04|5304.04|5300.74|5300.74|5304.04|5304.04|5300.74|5300.74|0
1627053900000|2021-07-23 15:25:00|5300.57|5300.57|5301.84|5301.84|5302.74|5302.74|5298.76|5298.76|0
1627283700000|2021-07-26 07:15:00|5284.83|5284.83|5282.14|5282.14|5286.15|5286.15|5281.79|5281.79|0
1627284000000|2021-07-26 07:20:00|5281.79|5281.79|5285.79|5285.79|5288.62|5288.62|5280.75|5280.75|0
1627284300000|2021-07-26 07:25:00|5284.37|5284.37|5283.39|5283.39|5288.99|5288.99|5283.3|5283.3|0
1627284600000|2021-07-26 07:30:00|5282.68|5282.68|5276.95|5276.95|5282.68|5282.68|5275.88|5275.88|0
1627284900000|2021-07-26 07:35:00|5275.88|5275.88|5280.92|5280.92|5284.53|5284.53|5275.53|5275.53|0
1627285200000|2021-07-26 07:40:00|5280.23|5280.23|5280.23|5280.23|5281.37|5281.37|5279.59|5279.59|0
1627285500000|2021-07-26 07:45:00|5280.94|5280.94|5281.47|5281.47|5281.83|5281.83|5279.82|5279.82|0
1627285800000|2021-07-26 07:50:00|5282.54|5282.54|5283.53|5283.53|5283.53|5283.53|5278.15|5278.15|0
1627286100000|2021-07-26 07:55:00|5282.82|5282.82|5283.09|5283.09|5283.09|5283.09|5279.72|5279.72|0
1627286400000|2021-07-26 08:00:00|5283.33|5283.33|5284.75|5284.75|5286.35|5286.35|5281.64|5281.64|0
1627286700000|2021-07-26 08:05:00|5284.04|5284.04|5290.82|5290.82|5290.82|5290.82|5284.04|5284.04|0
1627287000000|2021-07-26 08:10:00|5289.76|5289.76|5292.25|5292.25|5292.25|5292.25|5288.81|5288.81|0
1627287300000|2021-07-26 08:15:00|5293.67|5293.67|5294.78|5294.78|5295.84|5295.84|5291.66|5291.66|0
1627287600000|2021-07-26 08:20:00|5295.49|5295.49|5297.58|5297.58|5299.47|5299.47|5295.13|5295.13|0
1627287900000|2021-07-26 08:25:00|5297.34|5297.34|5293.83|5293.83|5297.34|5297.34|5293.83|5293.83|0
1627288200000|2021-07-26 08:30:00|5293.6|5293.6|5294.8|5294.8|5295.15|5295.15|5293.6|5293.6|0
1627288500000|2021-07-26 08:35:00|5295.27|5295.27|5297.56|5297.56|5299.44|5299.44|5294.56|5294.56|0
1627288800000|2021-07-26 08:40:00|5297.91|5297.91|5292.01|5292.01|5298.03|5298.03|5292.01|5292.01|0
1627289100000|2021-07-26 08:45:00|5291.66|5291.66|5287.3|5287.3|5293.43|5293.43|5287.3|5287.3|0
1627289400000|2021-07-26 08:50:00|5287.25|5287.25|5291.66|5291.66|5291.66|5291.66|5287.25|5287.25|0
1627289700000|2021-07-26 08:55:00|5291.94|5291.94|5294.05|5294.05|5294.05|5294.05|5291.94|5291.94|0
1627290000000|2021-07-26 09:00:00|5295.12|5295.12|5297.55|5297.55|5297.96|5297.96|5295.12|5295.12|0
1627290300000|2021-07-26 09:05:00|5297.27|5297.27|5295.99|5295.99|5298.69|5298.69|5295.16|5295.16|0
1627290600000|2021-07-26 09:10:00|5296.34|5296.34|5296.82|5296.82|5296.82|5296.82|5295.44|5295.44|0
1627290900000|2021-07-26 09:15:00|5296.58|5296.58|5296.65|5296.65|5297.02|5297.02|5294.95|5294.95|0
1627291200000|2021-07-26 09:20:00|5296.48|5296.48|5296.36|5296.36|5298.14|5298.14|5296.01|5296.01|0
1627291500000|2021-07-26 09:25:00|5296.72|5296.72|5298.85|5298.85|5298.85|5298.85|5296.48|5296.48|0
1627291800000|2021-07-26 09:30:00|5298.91|5298.91|5298.6|5298.6|5300.84|5300.84|5297.89|5297.89|0
1627292100000|2021-07-26 09:35:00|5298.54|5298.54|5299.79|5299.79|5300.5|5300.5|5297.19|5297.19|0
1627292400000|2021-07-26 09:40:00|5300.5|5300.5|5295.86|5295.86|5300.86|5300.86|5295.86|5295.86|0
1627292700000|2021-07-26 09:45:00|5295.58|5295.58|5290.75|5290.75|5295.58|5295.58|5290.07|5290.07|0
1627293000000|2021-07-26 09:50:00|5291.11|5291.11|5293.6|5293.6|5293.6|5293.6|5290.4|5290.4|0
1627293300000|2021-07-26 09:55:00|5293.88|5293.88|5295.64|5295.64|5297.64|5297.64|5293.88|5293.88|0
1627293600000|2021-07-26 10:00:00|5295.28|5295.28|5292.77|5292.77|5295.28|5295.28|5291.88|5291.88|0
1627293900000|2021-07-26 10:05:00|5292.41|5292.41|5290.7|5290.7|5295.22|5295.22|5290.7|5290.7|0
1627294200000|2021-07-26 10:10:00|5290.64|5290.64|5289.12|5289.12|5291.23|5291.23|5288.18|5288.18|0
1627294500000|2021-07-26 10:15:00|5289.06|5289.06|5290.22|5290.22|5291.18|5291.18|5288.83|5288.83|0
1627294800000|2021-07-26 10:20:00|5290.58|5290.58|5292.75|5292.75|5294.11|5294.11|5290.58|5290.58|0
1627295100000|2021-07-26 10:25:00|5292.87|5292.87|5296.23|5296.23|5296.23|5296.23|5292.22|5292.22|0
1627295400000|2021-07-26 10:30:00|5296.94|5296.94|5296.64|5296.64|5297.72|5297.72|5295.82|5295.82|0
1627295700000|2021-07-26 10:35:00|5295.93|5295.93|5292.95|5292.95|5295.93|5295.93|5292.24|5292.24|0
1627296000000|2021-07-26 10:40:00|5294.02|5294.02|5296.56|5296.56|5296.91|5296.91|5293.78|5293.78|0
1627296300000|2021-07-26 10:45:00|5295.49|5295.49|5297.67|5297.67|5297.67|5297.67|5294.78|5294.78|0
1627296600000|2021-07-26 10:50:00|5298.38|5298.38|5300.61|5300.61|5301.37|5301.37|5298.14|5298.14|0
1627296900000|2021-07-26 10:55:00|5301.32|5301.32|5300.08|5300.08|5303.09|5303.09|5300.08|5300.08|0
1627297200000|2021-07-26 11:00:00|5300.14|5300.14|5300|5300|5301.6|5301.6|5299.71|5299.71|0
1627297500000|2021-07-26 11:05:00|5300.35|5300.35|5301.88|5301.88|5302.59|5302.59|5300|5300|0
1627297800000|2021-07-26 11:10:00|5300.46|5300.46|5298.7|5298.7|5300.46|5300.46|5298.53|5298.53|0
1627298100000|2021-07-26 11:15:00|5298.76|5298.76|5299.51|5299.51|5299.94|5299.94|5297.4|5297.4|0
1627298400000|2021-07-26 11:20:00|5299.75|5299.75|5298.85|5298.85|5299.75|5299.75|5297.57|5297.57|0
1627298700000|2021-07-26 11:25:00|5299.21|5299.21|5302.11|5302.11|5302.11|5302.11|5299.21|5299.21|0
1627299000000|2021-07-26 11:30:00|5301.04|5301.04|5300.57|5300.57|5301.4|5301.4|5299.64|5299.64|0
1627299300000|2021-07-26 11:35:00|5300.8|5300.8|5301.39|5301.39|5301.51|5301.51|5300.74|5300.74|0
1627299600000|2021-07-26 11:40:00|5301.03|5301.03|5298.56|5298.56|5301.09|5301.09|5298.56|5298.56|0
1627299900000|2021-07-26 11:45:00|5299.62|5299.62|5301.8|5301.8|5302.09|5302.09|5299.56|5299.56|0
1627300200000|2021-07-26 11:50:00|5301.52|5301.52|5299.79|5299.79|5301.52|5301.52|5298.8|5298.8|0
1627300500000|2021-07-26 11:55:00|5299.44|5299.44|5300.4|5300.4|5301.58|5301.58|5297.97|5297.97|0
1627300800000|2021-07-26 12:00:00|5300.46|5300.46|5305.24|5305.24|5306.29|5306.29|5297.19|5297.19|0
1627301100000|2021-07-26 12:05:00|5305.58|5305.58|5304.03|5304.03|5307.35|5307.35|5304.03|5304.03|0
1627301400000|2021-07-26 12:10:00|5304.38|5304.38|5305.23|5305.23|5305.68|5305.68|5303.91|5303.91|0
1627301700000|2021-07-26 12:15:00|5305.17|5305.17|5305.52|5305.52|5307.52|5307.52|5304.8|5304.8|0
1627302000000|2021-07-26 12:20:00|5305.88|5305.88|5301.87|5301.87|5306.23|5306.23|5301.87|5301.87|0
1627302300000|2021-07-26 12:25:00|5301.51|5301.51|5301.89|5301.89|5302.89|5302.89|5300.46|5300.46|0
1627302600000|2021-07-26 12:30:00|5301.78|5301.78|5303.72|5303.72|5305.14|5305.14|5300.97|5300.97|0
1627302900000|2021-07-26 12:35:00|5303.37|5303.37|5303.72|5303.72|5304|5304|5301.83|5301.83|0
1627303200000|2021-07-26 12:40:00|5303.37|5303.37|5297.27|5297.27|5303.37|5303.37|5297.27|5297.27|0
1627303500000|2021-07-26 12:45:00|5296.91|5296.91|5300.27|5300.27|5300.63|5300.63|5296.91|5296.91|0
1627303800000|2021-07-26 12:50:00|5299.56|5299.56|5297.59|5297.59|5300.04|5300.04|5297.58|5297.58|0
1627304100000|2021-07-26 12:55:00|5297.53|5297.53|5298.44|5298.44|5298.78|5298.78|5296.13|5296.13|0
1627304400000|2021-07-26 13:00:00|5298.08|5298.08|5289.54|5289.54|5298.44|5298.44|5289.54|5289.54|0
1627304700000|2021-07-26 13:05:00|5289.19|5289.19|5293.17|5293.17|5293.52|5293.52|5288.83|5288.83|0
1627305000000|2021-07-26 13:10:00|5293.53|5293.53|5293.95|5293.95|5295.76|5295.76|5293.24|5293.24|0
1627305300000|2021-07-26 13:15:00|5294.31|5294.31|5294.66|5294.66|5296.14|5296.14|5294.25|5294.25|0
1627305600000|2021-07-26 13:20:00|5295.02|5295.02|5297.82|5297.82|5299.19|5299.19|5294.85|5294.85|0
1627305900000|2021-07-26 13:25:00|5298.18|5298.18|5297.58|5297.58|5299.06|5299.06|5296.23|5296.23|0
1627306200000|2021-07-26 13:30:00|5297.23|5297.23|5292.3|5292.3|5297.23|5297.23|5288.68|5288.68|0
1627306500000|2021-07-26 13:35:00|5292.36|5292.36|5293.2|5293.2|5294.72|5294.72|5290.83|5290.83|0
1627306800000|2021-07-26 13:40:00|5293.91|5293.91|5294.07|5294.07|5295.79|5295.79|5292.55|5292.55|0
1627307100000|2021-07-26 13:45:00|5294.13|5294.13|5294.13|5294.13|5296.56|5296.56|5294.09|5294.09|0
1627307400000|2021-07-26 13:50:00|5294.48|5294.48|5294.27|5294.27|5296.21|5296.21|5292.47|5292.47|0
1627307700000|2021-07-26 13:55:00|5293.56|5293.56|5293.6|5293.6|5298.03|5298.03|5293.42|5293.42|0
1627308000000|2021-07-26 14:00:00|5294.31|5294.31|5290.18|5290.18|5294.31|5294.31|5288.66|5288.66|0
1627308300000|2021-07-26 14:05:00|5289.83|5289.83|5281.39|5281.39|5289.83|5289.83|5279.85|5279.85|0
1627308600000|2021-07-26 14:10:00|5282.1|5282.1|5282.51|5282.51|5285.08|5285.08|5281.86|5281.86|0
1627308900000|2021-07-26 14:15:00|5282.16|5282.16|5279.55|5279.55|5282.16|5282.16|5277.51|5277.51|0
1627309200000|2021-07-26 14:20:00|5279.2|5279.2|5280.59|5280.59|5280.59|5280.59|5276.1|5276.1|0
1627309500000|2021-07-26 14:25:00|5279.88|5279.88|5286.94|5286.94|5289.17|5289.17|5279.17|5279.17|0
1627309800000|2021-07-26 14:30:00|5286.58|5286.58|5291.69|5291.69|5291.75|5291.75|5286.58|5286.58|0
1627310100000|2021-07-26 14:35:00|5290.98|5290.98|5287.98|5287.98|5290.98|5290.98|5287.74|5287.74|0
1627310400000|2021-07-26 14:40:00|5288.34|5288.34|5284.52|5284.52|5289.05|5289.05|5283.88|5283.88|0
1627310700000|2021-07-26 14:45:00|5284.88|5284.88|5286.23|5286.23|5287.57|5287.57|5284.52|5284.52|0
1627311000000|2021-07-26 14:50:00|5285.88|5285.88|5286.22|5286.22|5286.24|5286.24|5285.53|5285.53|0
1627311300000|2021-07-26 14:55:00|5285.87|5285.87|5288.58|5288.58|5288.93|5288.93|5285.57|5285.57|0
1627311600000|2021-07-26 15:00:00|5288.93|5288.93|5286.87|5286.87|5289.76|5289.76|5285.81|5285.81|0
1627311900000|2021-07-26 15:05:00|5287.23|5287.23|5286.02|5286.02|5288|5288|5284.23|5284.23|0
1627312200000|2021-07-26 15:10:00|5286.38|5286.38|5288.24|5288.24|5290.72|5290.72|5286.02|5286.02|0
1627312500000|2021-07-26 15:15:00|5288.18|5288.18|5292.61|5292.61|5294.21|5294.21|5288.18|5288.18|0
1627312800000|2021-07-26 15:20:00|5292.95|5292.95|5289.87|5289.87|5293.66|5293.66|5289.13|5289.13|0
1627313100000|2021-07-26 15:25:00|5289.93|5289.93|5292.92|5292.92|5293.42|5293.42|5289.71|5289.71|0
1627370100000|2021-07-27 07:15:00|5283.36|5283.36|5272.99|5272.99|5283.36|5283.36|5272.63|5272.63|0
1627370400000|2021-07-27 07:20:00|5272|5272|5271.17|5271.17|5276.42|5276.42|5270.83|5270.83|0
1627370700000|2021-07-27 07:25:00|5270.83|5270.83|5267.43|5267.43|5271.87|5271.87|5264.44|5264.44|0
1627371000000|2021-07-27 07:30:00|5267.78|5267.78|5264.96|5264.96|5269.13|5269.13|5264.63|5264.63|0
1627371300000|2021-07-27 07:35:00|5264.61|5264.61|5264.71|5264.71|5268.21|5268.21|5263.38|5263.38|0
1627371600000|2021-07-27 07:40:00|5265.07|5265.07|5258.64|5258.64|5266.13|5266.13|5255.96|5255.96|0
1627371900000|2021-07-27 07:45:00|5259.35|5259.35|5265.58|5265.58|5268.65|5268.65|5257.59|5257.59|0
1627372200000|2021-07-27 07:50:00|5266.65|5266.65|5265.98|5265.98|5267.51|5267.51|5265.29|5265.29|0
1627372500000|2021-07-27 07:55:00|5266.4|5266.4|5268.86|5268.86|5269.2|5269.2|5265.86|5265.86|0
1627372800000|2021-07-27 08:00:00|5267.79|5267.79|5267.2|5267.2|5269.21|5269.21|5265.67|5265.67|0
1627373100000|2021-07-27 08:05:00|5267.55|5267.55|5273.25|5273.25|5275.11|5275.11|5267.55|5267.55|0
1627373400000|2021-07-27 08:10:00|5273.94|5273.94|5270.01|5270.01|5273.94|5273.94|5269.89|5269.89|0
1627373700000|2021-07-27 08:15:00|5269.3|5269.3|5268.48|5268.48|5271.78|5271.78|5266.36|5266.36|0
1627374000000|2021-07-27 08:20:00|5269.55|5269.55|5267.06|5267.06|5269.89|5269.89|5265.24|5265.24|0
1627374300000|2021-07-27 08:25:00|5268.13|5268.13|5255.44|5255.44|5268.13|5268.13|5255.09|5255.09|0
1627374600000|2021-07-27 08:30:00|5256.86|5256.86|5256.62|5256.62|5256.86|5256.86|5254.04|5254.04|0
1627374900000|2021-07-27 08:35:00|5257.33|5257.33|5256.95|5256.95|5258.97|5258.97|5256.6|5256.6|0
1627375200000|2021-07-27 08:40:00|5256.27|5256.27|5262.45|5262.45|5262.45|5262.45|5255.85|5255.85|0
1627375500000|2021-07-27 08:45:00|5262.33|5262.33|5264.62|5264.62|5264.62|5264.62|5261.34|5261.34|0
1627375800000|2021-07-27 08:50:00|5265.33|5265.33|5264.79|5264.79|5265.91|5265.91|5264.08|5264.08|0
1627376100000|2021-07-27 08:55:00|5265.14|5265.14|5262.82|5262.82|5268.95|5268.95|5262.82|5262.82|0
1627376400000|2021-07-27 09:00:00|5262.48|5262.48|5262.03|5262.03|5263.95|5263.95|5262.03|5262.03|0
1627376700000|2021-07-27 09:05:00|5262.74|5262.74|5261.81|5261.81|5262.91|5262.91|5260.33|5260.33|0
1627377000000|2021-07-27 09:10:00|5262.16|5262.16|5259.99|5259.99|5262.63|5262.63|5259.63|5259.63|0
1627377300000|2021-07-27 09:15:00|5259.65|5259.65|5261.51|5261.51|5261.51|5261.51|5258.92|5258.92|0
1627377600000|2021-07-27 09:20:00|5261.87|5261.87|5261.97|5261.97|5262.46|5262.46|5261.26|5261.26|0
1627377900000|2021-07-27 09:25:00|5262.32|5262.32|5262.58|5262.58|5263.51|5263.51|5262.32|5262.32|0
1627378200000|2021-07-27 09:30:00|5262.93|5262.93|5266.56|5266.56|5269.69|5269.69|5262.93|5262.93|0
1627378500000|2021-07-27 09:35:00|5266.85|5266.85|5273.16|5273.16|5273.16|5273.16|5266.85|5266.85|0
1627378800000|2021-07-27 09:40:00|5273.52|5273.52|5278.1|5278.1|5280.81|5280.81|5273.52|5273.52|0
1627379100000|2021-07-27 09:45:00|5278.46|5278.46|5283.08|5283.08|5283.08|5283.08|5278.46|5278.46|0
1627379400000|2021-07-27 09:50:00|5283.43|5283.43|5282.96|5282.96|5283.77|5283.77|5282.78|5282.78|0
1627379700000|2021-07-27 09:55:00|5283.31|5283.31|5283.95|5283.95|5283.95|5283.95|5281.61|5281.61|0
1627380000000|2021-07-27 10:00:00|5284.31|5284.31|5283.31|5283.31|5285.19|5285.19|5283.25|5283.25|0
1627380300000|2021-07-27 10:05:00|5283.25|5283.25|5279.52|5279.52|5283.25|5283.25|5278.28|5278.28|0
1627380600000|2021-07-27 10:10:00|5279.87|5279.87|5279.94|5279.94|5280.47|5280.47|5279.16|5279.16|0
1627380900000|2021-07-27 10:15:00|5280.22|5280.22|5280.1|5280.1|5280.57|5280.57|5279.34|5279.34|0
1627381200000|2021-07-27 10:20:00|5280.16|5280.16|5283.8|5283.8|5284.45|5284.45|5279.98|5279.98|0
1627381500000|2021-07-27 10:25:00|5284.16|5284.16|5285.37|5285.37|5285.37|5285.37|5284.16|5284.16|0
1627381800000|2021-07-27 10:30:00|5285.43|5285.43|5288.89|5288.89|5288.89|5288.89|5285.07|5285.07|0
1627382100000|2021-07-27 10:35:00|5289.48|5289.48|5293.81|5293.81|5295.4|5295.4|5289.48|5289.48|0
1627382400000|2021-07-27 10:40:00|5294.16|5294.16|5292.49|5292.49|5294.32|5294.32|5292.13|5292.13|0
1627382700000|2021-07-27 10:45:00|5293.2|5293.2|5293.83|5293.83|5293.83|5293.83|5292.83|5292.83|0
1627383000000|2021-07-27 10:50:00|5294.19|5294.19|5291.24|5291.24|5294.9|5294.9|5291.24|5291.24|0
1627383300000|2021-07-27 10:55:00|5291.6|5291.6|5294.44|5294.44|5294.44|5294.44|5291.3|5291.3|0
1627383600000|2021-07-27 11:00:00|5295|5295|5296.03|5296.03|5296.8|5296.8|5295|5295|0
1627383900000|2021-07-27 11:05:00|5295.97|5295.97|5294.25|5294.25|5297.67|5297.67|5294.25|5294.25|0
1627384200000|2021-07-27 11:10:00|5293.18|5293.18|5293.83|5293.83|5295.08|5295.08|5293.18|5293.18|0
1627384500000|2021-07-27 11:15:00|5293.66|5293.66|5292.89|5292.89|5293.83|5293.83|5292.89|5292.89|0
1627384800000|2021-07-27 11:20:00|5293.13|5293.13|5290.95|5290.95|5293.78|5293.78|5290.95|5290.95|0
1627385100000|2021-07-27 11:25:00|5289.53|5289.53|5290.65|5290.65|5290.95|5290.95|5289.53|5289.53|0
1627385400000|2021-07-27 11:30:00|5290.99|5290.99|5292.15|5292.15|5292.5|5292.5|5290.99|5290.99|0
1627385700000|2021-07-27 11:35:00|5291.87|5291.87|5292.62|5292.62|5294.22|5294.22|5291.16|5291.16|0
1627386000000|2021-07-27 11:40:00|5291.91|5291.91|5287.47|5287.47|5292.27|5292.27|5286.41|5286.41|0
1627386300000|2021-07-27 11:45:00|5287.19|5287.19|5282.89|5282.89|5287.19|5287.19|5282.89|5282.89|0
1627386600000|2021-07-27 11:50:00|5282.65|5282.65|5285.85|5285.85|5286.26|5286.26|5282.65|5282.65|0
1627386900000|2021-07-27 11:55:00|5285.73|5285.73|5284.55|5284.55|5286.8|5286.8|5284.43|5284.43|0
1627387200000|2021-07-27 12:00:00|5285.26|5285.26|5285.8|5285.8|5286.15|5286.15|5285.02|5285.02|0
1627387500000|2021-07-27 12:05:00|5286.15|5286.15|5286.62|5286.62|5286.91|5286.91|5285.56|5285.56|0
1627387800000|2021-07-27 12:10:00|5285.91|5285.91|5286.85|5286.85|5286.85|5286.85|5285.91|5285.91|0
1627388100000|2021-07-27 12:15:00|5287.21|5287.21|5286.85|5286.85|5287.56|5287.56|5286.39|5286.39|0
1627388400000|2021-07-27 12:20:00|5287.21|5287.21|5287.19|5287.19|5288.85|5288.85|5286.83|5286.83|0
1627388700000|2021-07-27 12:25:00|5287.31|5287.31|5287.67|5287.67|5287.72|5287.72|5286.78|5286.78|0
1627389000000|2021-07-27 12:30:00|5288.02|5288.02|5284.2|5284.2|5288.02|5288.02|5284.2|5284.2|0
1627389300000|2021-07-27 12:35:00|5283.14|5283.14|5282.19|5282.19|5284.2|5284.2|5282.07|5282.07|0
1627389600000|2021-07-27 12:40:00|5282.25|5282.25|5283.42|5283.42|5283.95|5283.95|5282.01|5282.01|0
1627389900000|2021-07-27 12:45:00|5283.48|5283.48|5286|5286|5286|5286|5283.13|5283.13|0
1627390200000|2021-07-27 12:50:00|5285.88|5285.88|5283.69|5283.69|5286.53|5286.53|5283.69|5283.69|0
1627390500000|2021-07-27 12:55:00|5283.52|5283.52|5284.29|5284.29|5284.29|5284.29|5282.51|5282.51|0
1627390800000|2021-07-27 13:00:00|5284.01|5284.01|5284.54|5284.54|5284.89|5284.89|5283.83|5283.83|0
1627391100000|2021-07-27 13:05:00|5284.18|5284.18|5283.28|5283.28|5284.48|5284.48|5282.23|5282.23|0
1627391400000|2021-07-27 13:10:00|5283.52|5283.52|5284.38|5284.38|5285.21|5285.21|5282.93|5282.93|0
1627391700000|2021-07-27 13:15:00|5284.72|5284.72|5282.75|5282.75|5284.87|5284.87|5282.41|5282.41|0
1627392000000|2021-07-27 13:20:00|5282.47|5282.47|5286.36|5286.36|5286.82|5286.82|5282.47|5282.47|0
1627392300000|2021-07-27 13:25:00|5286.08|5286.08|5286.32|5286.32|5286.49|5286.49|5284.9|5284.9|0
1627392600000|2021-07-27 13:30:00|5286.26|5286.26|5289.25|5289.25|5290.17|5290.17|5284.69|5284.69|0
1627392900000|2021-07-27 13:35:00|5289.61|5289.61|5289.01|5289.01|5289.96|5289.96|5287.56|5287.56|0
1627393200000|2021-07-27 13:40:00|5289.72|5289.72|5281.3|5281.3|5289.72|5289.72|5281.3|5281.3|0
1627393500000|2021-07-27 13:45:00|5282.01|5282.01|5285.31|5285.31|5286.2|5286.2|5280.94|5280.94|0
1627393800000|2021-07-27 13:50:00|5285.43|5285.43|5292.5|5292.5|5292.5|5292.5|5285.43|5285.43|0
1627394100000|2021-07-27 13:55:00|5292.38|5292.38|5294.54|5294.54|5294.54|5294.54|5286.66|5286.66|0
1627394400000|2021-07-27 14:00:00|5294.78|5294.78|5302.29|5302.29|5302.4|5302.4|5294.78|5294.78|0
1627394700000|2021-07-27 14:05:00|5302.11|5302.11|5303.23|5303.23|5305.11|5305.11|5301.05|5301.05|0
1627395000000|2021-07-27 14:10:00|5303.18|5303.18|5306.19|5306.19|5306.61|5306.61|5300.47|5300.47|0
1627395300000|2021-07-27 14:15:00|5306.54|5306.54|5304.78|5304.78|5306.54|5306.54|5301.72|5301.72|0
1627395600000|2021-07-27 14:20:00|5305.26|5305.26|5305.84|5305.84|5306.02|5306.02|5304.55|5304.55|0
1627395900000|2021-07-27 14:25:00|5305.56|5305.56|5300.46|5300.46|5305.56|5305.56|5300.28|5300.28|0
1627396200000|2021-07-27 14:30:00|5300.11|5300.11|5298.12|5298.12|5300.82|5300.82|5297.45|5297.45|0
1627396500000|2021-07-27 14:35:00|5298.47|5298.47|5305.58|5305.58|5305.92|5305.92|5297.82|5297.82|0
1627396800000|2021-07-27 14:40:00|5305.64|5305.64|5300.25|5300.25|5306.35|5306.35|5299.89|5299.89|0
1627397100000|2021-07-27 14:45:00|5300.19|5300.19|5300.13|5300.13|5301.49|5301.49|5299.79|5299.79|0
1627397400000|2021-07-27 14:50:00|5300.84|5300.84|5298.9|5298.9|5300.84|5300.84|5297.73|5297.73|0
1627397700000|2021-07-27 14:55:00|5299.14|5299.14|5297.49|5297.49|5299.55|5299.55|5295.73|5295.73|0
1627398000000|2021-07-27 15:00:00|5298.56|5298.56|5301.77|5301.77|5301.77|5301.77|5297.49|5297.49|0
1627398300000|2021-07-27 15:05:00|5302.84|5302.84|5305.07|5305.07|5305.78|5305.78|5302.84|5302.84|0
1627398600000|2021-07-27 15:10:00|5304.71|5304.71|5306.42|5306.42|5306.42|5306.42|5304.18|5304.18|0
1627398900000|2021-07-27 15:15:00|5306.77|5306.77|5309.48|5309.48|5310.76|5310.76|5304.4|5304.4|0
1627399200000|2021-07-27 15:20:00|5309.13|5309.13|5310.39|5310.39|5311.47|5311.47|5308|5308|0
1627399500000|2021-07-27 15:25:00|5310.15|5310.15|5312.91|5312.91|5312.91|5312.91|5307.31|5307.31|0
1627456500000|2021-07-28 07:15:00|5305.48|5305.48|5301.93|5301.93|5306.68|5306.68|5300.69|5300.69|0
1627456800000|2021-07-28 07:20:00|5302.27|5302.27|5305.96|5305.96|5311.96|5311.96|5302.27|5302.27|0
1627457100000|2021-07-28 07:25:00|5306.31|5306.31|5308.32|5308.32|5311.48|5311.48|5306.31|5306.31|0
1627457400000|2021-07-28 07:30:00|5307.96|5307.96|5308.38|5308.38|5308.38|5308.38|5305.8|5305.8|0
1627457700000|2021-07-28 07:35:00|5308.73|5308.73|5311.44|5311.44|5313.11|5313.11|5308.73|5308.73|0
1627458000000|2021-07-28 07:40:00|5313.22|5313.22|5314.63|5314.63|5314.63|5314.63|5311.8|5311.8|0
1627458300000|2021-07-28 07:45:00|5312.85|5312.85|5308.13|5308.13|5312.97|5312.97|5308.13|5308.13|0
1627458600000|2021-07-28 07:50:00|5308.84|5308.84|5305.2|5305.2|5311.23|5311.23|5305.08|5305.08|0
1627458900000|2021-07-28 07:55:00|5304.48|5304.48|5307.18|5307.18|5307.59|5307.59|5304.48|5304.48|0
1627459200000|2021-07-28 08:00:00|5306.82|5306.82|5310.64|5310.64|5311.35|5311.35|5306.35|5306.35|0
1627459500000|2021-07-28 08:05:00|5310.29|5310.29|5308.7|5308.7|5310.48|5310.48|5306.18|5306.18|0
1627459800000|2021-07-28 08:10:00|5309.04|5309.04|5308.94|5308.94|5311.04|5311.04|5308.94|5308.94|0
1627460100000|2021-07-28 08:15:00|5308.7|5308.7|5310.99|5310.99|5310.99|5310.99|5307.88|5307.88|0
1627460400000|2021-07-28 08:20:00|5311.55|5311.55|5312.08|5312.08|5314.02|5314.02|5311.19|5311.19|0
1627460700000|2021-07-28 08:25:00|5312.44|5312.44|5318.27|5318.27|5320.28|5320.28|5311.73|5311.73|0
1627461000000|2021-07-28 08:30:00|5318.98|5318.98|5321.21|5321.21|5321.21|5321.21|5318.98|5318.98|0
1627461300000|2021-07-28 08:35:00|5320.87|5320.87|5322.68|5322.68|5323.11|5323.11|5320.53|5320.53|0
1627461600000|2021-07-28 08:40:00|5322.34|5322.34|5322.24|5322.24|5322.58|5322.58|5318.03|5318.03|0
1627461900000|2021-07-28 08:45:00|5321.18|5321.18|5325.89|5325.89|5325.89|5325.89|5321.18|5321.18|0
1627462200000|2021-07-28 08:50:00|5325.54|5325.54|5322.79|5322.79|5325.88|5325.88|5322.79|5322.79|0
1627462500000|2021-07-28 08:55:00|5322.74|5322.74|5321.15|5321.15|5323.16|5323.16|5321.15|5321.15|0
1627462800000|2021-07-28 09:00:00|5320.67|5320.67|5321.84|5321.84|5322.91|5322.91|5318.93|5318.93|0
1627463100000|2021-07-28 09:05:00|5321.56|5321.56|5324.46|5324.46|5325.65|5325.65|5321.56|5321.56|0
1627463400000|2021-07-28 09:10:00|5324.74|5324.74|5325.22|5325.22|5326.11|5326.11|5324.64|5324.64|0
1627463700000|2021-07-28 09:15:00|5325.28|5325.28|5328.11|5328.11|5328.11|5328.11|5325.28|5325.28|0
1627464000000|2021-07-28 09:20:00|5328.46|5328.46|5330.22|5330.22|5331.8|5331.8|5327.05|5327.05|0
1627464300000|2021-07-28 09:25:00|5329.53|5329.53|5331.42|5331.42|5331.47|5331.47|5328.78|5328.78|0
1627464600000|2021-07-28 09:30:00|5332.48|5332.48|5331.57|5331.57|5336.39|5336.39|5330.15|5330.15|0
1627464900000|2021-07-28 09:35:00|5331.45|5331.45|5330.36|5330.36|5331.45|5331.45|5328.6|5328.6|0
1627465200000|2021-07-28 09:40:00|5330.92|5330.92|5329.85|5329.85|5332.8|5332.8|5328.31|5328.31|0
1627465500000|2021-07-28 09:45:00|5330.19|5330.19|5332.72|5332.72|5333.13|5333.13|5330.19|5330.19|0
1627465800000|2021-07-28 09:50:00|5333.43|5333.43|5332.21|5332.21|5333.43|5333.43|5330.66|5330.66|0
1627466100000|2021-07-28 09:55:00|5332.56|5332.56|5328.36|5328.36|5332.56|5332.56|5328.36|5328.36|0
1627466400000|2021-07-28 10:00:00|5328.08|5328.08|5330.33|5330.33|5332.46|5332.46|5328.08|5328.08|0
1627466700000|2021-07-28 10:05:00|5329.97|5329.97|5325.28|5325.28|5329.99|5329.99|5325.28|5325.28|0
1627467000000|2021-07-28 10:10:00|5324.93|5324.93|5322.81|5322.81|5326.29|5326.29|5322.81|5322.81|0
1627467300000|2021-07-28 10:15:00|5321.39|5321.39|5322.79|5322.79|5322.79|5322.79|5319.91|5319.91|0
1627467600000|2021-07-28 10:20:00|5322.08|5322.08|5320.66|5320.66|5322.79|5322.79|5320.66|5320.66|0
1627467900000|2021-07-28 10:25:00|5321.37|5321.37|5321.67|5321.67|5322.38|5322.38|5321.02|5321.02|0
1627468200000|2021-07-28 10:30:00|5321.31|5321.31|5321.26|5321.26|5321.31|5321.31|5320.31|5320.31|0
1627468500000|2021-07-28 10:35:00|5320.55|5320.55|5323.46|5323.46|5323.46|5323.46|5320.27|5320.27|0
1627468800000|2021-07-28 10:40:00|5323.34|5323.34|5322.08|5322.08|5323.34|5323.34|5319.85|5319.85|0
1627469100000|2021-07-28 10:45:00|5322.79|5322.79|5322.09|5322.09|5322.91|5322.91|5321.85|5321.85|0
1627469400000|2021-07-28 10:50:00|5322.44|5322.44|5321.03|5321.03|5322.8|5322.8|5320.09|5320.09|0
1627469700000|2021-07-28 10:55:00|5321.27|5321.27|5320.68|5320.68|5321.74|5321.74|5320.68|5320.68|0
1627470000000|2021-07-28 11:00:00|5320.91|5320.91|5324.88|5324.88|5324.88|5324.88|5319.9|5319.9|0
1627470300000|2021-07-28 11:05:00|5325.16|5325.16|5331.9|5331.9|5332.49|5332.49|5325.16|5325.16|0
1627470600000|2021-07-28 11:10:00|5332.26|5332.26|5334.23|5334.23|5334.58|5334.58|5331.73|5331.73|0
1627470900000|2021-07-28 11:15:00|5334.58|5334.58|5334.64|5334.64|5335.28|5335.28|5331.71|5331.71|0
1627471200000|2021-07-28 11:20:00|5334.88|5334.88|5333.09|5333.09|5334.88|5334.88|5331.76|5331.76|0
1627471500000|2021-07-28 11:25:00|5333.45|5333.45|5332.27|5332.27|5333.45|5333.45|5331.8|5331.8|0
1627471800000|2021-07-28 11:30:00|5331.92|5331.92|5332.73|5332.73|5333.42|5333.42|5331.09|5331.09|0
1627472100000|2021-07-28 11:35:00|5332.79|5332.79|5332.15|5332.15|5333.85|5333.85|5331.85|5331.85|0
1627472400000|2021-07-28 11:40:00|5331.44|5331.44|5331.11|5331.11|5332.61|5332.61|5330.94|5330.94|0
1627472700000|2021-07-28 11:45:00|5331.47|5331.47|5326.72|5326.72|5331.47|5331.47|5326.72|5326.72|0
1627473000000|2021-07-28 11:50:00|5328.5|5328.5|5330.51|5330.51|5330.51|5330.51|5326.72|5326.72|0
1627473300000|2021-07-28 11:55:00|5330.75|5330.75|5333.7|5333.7|5334.57|5334.57|5330.75|5330.75|0
1627473600000|2021-07-28 12:00:00|5333.58|5333.58|5332.36|5332.36|5333.58|5333.58|5332.36|5332.36|0
1627473900000|2021-07-28 12:05:00|5332.31|5332.31|5333.65|5333.65|5333.65|5333.65|5332.13|5332.13|0
1627474200000|2021-07-28 12:10:00|5332.94|5332.94|5333.21|5333.21|5334.88|5334.88|5332.94|5332.94|0
1627474500000|2021-07-28 12:15:00|5333.27|5333.27|5333.19|5333.19|5333.57|5333.57|5332.5|5332.5|0
1627474800000|2021-07-28 12:20:00|5332.9|5332.9|5334.15|5334.15|5334.15|5334.15|5332.14|5332.14|0
1627475100000|2021-07-28 12:25:00|5334.03|5334.03|5334.44|5334.44|5335.86|5335.86|5333.2|5333.2|0
1627475400000|2021-07-28 12:30:00|5335.15|5335.15|5332.2|5332.2|5335.51|5335.51|5332.2|5332.2|0
1627475700000|2021-07-28 12:35:00|5332.44|5332.44|5330.03|5330.03|5333.09|5333.09|5330.03|5330.03|0
1627476000000|2021-07-28 12:40:00|5329.91|5329.91|5331.21|5331.21|5331.52|5331.52|5329.91|5329.91|0
1627476300000|2021-07-28 12:45:00|5331.09|5331.09|5331.24|5331.24|5331.67|5331.67|5330.78|5330.78|0
1627476600000|2021-07-28 12:50:00|5331.07|5331.07|5333.76|5333.76|5333.76|5333.76|5330.35|5330.35|0
1627476900000|2021-07-28 12:55:00|5333.41|5333.41|5329.8|5329.8|5333.53|5333.53|5329.8|5329.8|0
1627477200000|2021-07-28 13:00:00|5329.97|5329.97|5330.56|5330.56|5330.56|5330.56|5326.28|5326.28|0
1627477500000|2021-07-28 13:05:00|5330.84|5330.84|5327.67|5327.67|5331.68|5331.68|5327.31|5327.31|0
1627477800000|2021-07-28 13:10:00|5327.31|5327.31|5322.21|5322.21|5327.83|5327.83|5321.87|5321.87|0
1627478100000|2021-07-28 13:15:00|5322.09|5322.09|5324.7|5324.7|5325.31|5325.31|5321.62|5321.62|0
1627478400000|2021-07-28 13:20:00|5324.35|5324.35|5323.48|5323.48|5325.41|5325.41|5323.17|5323.17|0
1627478700000|2021-07-28 13:25:00|5323.71|5323.71|5326.52|5326.52|5326.52|5326.52|5323.71|5323.71|0
1627479000000|2021-07-28 13:30:00|5326.88|5326.88|5325.48|5325.48|5327.94|5327.94|5321.1|5321.1|0
1627479300000|2021-07-28 13:35:00|5325.76|5325.76|5328.5|5328.5|5329.73|5329.73|5325.76|5325.76|0
1627479600000|2021-07-28 13:40:00|5328.68|5328.68|5329.5|5329.5|5329.5|5329.5|5325.29|5325.29|0
1627479900000|2021-07-28 13:45:00|5329.62|5329.62|5324.79|5324.79|5330.67|5330.67|5323.81|5323.81|0
1627480200000|2021-07-28 13:50:00|5325.5|5325.5|5330.38|5330.38|5330.38|5330.38|5324.95|5324.95|0
1627480500000|2021-07-28 13:55:00|5330.03|5330.03|5332.68|5332.68|5333.1|5333.1|5330.03|5330.03|0
1627480800000|2021-07-28 14:00:00|5333.39|5333.39|5330.48|5330.48|5333.39|5333.39|5330.48|5330.48|0
1627481100000|2021-07-28 14:05:00|5330.14|5330.14|5325.86|5325.86|5330.14|5330.14|5325.86|5325.86|0
1627481400000|2021-07-28 14:10:00|5325.74|5325.74|5325.86|5325.86|5326.32|5326.32|5323.09|5323.09|0
1627481700000|2021-07-28 14:15:00|5326.14|5326.14|5329.49|5329.49|5329.92|5329.92|5326.14|5326.14|0
1627482000000|2021-07-28 14:20:00|5330.2|5330.2|5334.37|5334.37|5336.3|5336.3|5329.55|5329.55|0
1627482300000|2021-07-28 14:25:00|5334.01|5334.01|5334|5334|5336.13|5336.13|5333.3|5333.3|0
1627482600000|2021-07-28 14:30:00|5334.12|5334.12|5336.57|5336.57|5339.46|5339.46|5334.12|5334.12|0
1627482900000|2021-07-28 14:35:00|5336.8|5336.8|5331.32|5331.32|5337.27|5337.27|5330.6|5330.6|0
1627483200000|2021-07-28 14:40:00|5332.03|5332.03|5332.81|5332.81|5333.16|5333.16|5331.45|5331.45|0
1627483500000|2021-07-28 14:45:00|5333.16|5333.16|5326.2|5326.2|5333.16|5333.16|5326.2|5326.2|0
1627483800000|2021-07-28 14:50:00|5325.84|5325.84|5324.4|5324.4|5325.84|5325.84|5324.4|5324.4|0
1627484100000|2021-07-28 14:55:00|5324.28|5324.28|5328.32|5328.32|5328.32|5328.32|5323.51|5323.51|0
1627484400000|2021-07-28 15:00:00|5329.39|5329.39|5327.97|5327.97|5329.39|5329.39|5327.19|5327.19|0
1627484700000|2021-07-28 15:05:00|5328.32|5328.32|5323.51|5323.51|5328.32|5328.32|5323.51|5323.51|0
1627485000000|2021-07-28 15:10:00|5323.87|5323.87|5319.86|5319.86|5324.05|5324.05|5319.2|5319.2|0
1627485300000|2021-07-28 15:15:00|5320.57|5320.57|5313.69|5313.69|5320.62|5320.62|5313.33|5313.33|0
1627485600000|2021-07-28 15:20:00|5313.75|5313.75|5312.79|5312.79|5316.91|5316.91|5312.51|5312.51|0
1627485900000|2021-07-28 15:25:00|5313.15|5313.15|5309.43|5309.43|5314.05|5314.05|5309.43|5309.43|0
1627542900000|2021-07-29 07:15:00|5288.94|5288.94|5284.91|5284.91|5294.48|5294.48|5284.04|5284.04|0
1627543200000|2021-07-29 07:20:00|5283.49|5283.49|5281.51|5281.51|5290.03|5290.03|5281.51|5281.51|0
1627543500000|2021-07-29 07:25:00|5283.29|5283.29|5288.26|5288.26|5289.03|5289.03|5281.66|5281.66|0
1627543800000|2021-07-29 07:30:00|5288.61|5288.61|5286.62|5286.62|5290.05|5290.05|5286.62|5286.62|0
1627544100000|2021-07-29 07:35:00|5286.86|5286.86|5286.64|5286.64|5290.48|5290.48|5284.43|5284.43|0
1627544400000|2021-07-29 07:40:00|5285.57|5285.57|5288.06|5288.06|5289.35|5289.35|5285.57|5285.57|0
1627544700000|2021-07-29 07:45:00|5288.54|5288.54|5291.89|5291.89|5293.42|5293.42|5286.15|5286.15|0
1627545000000|2021-07-29 07:50:00|5291.66|5291.66|5292.08|5292.08|5295.03|5295.03|5290.59|5290.59|0
1627545300000|2021-07-29 07:55:00|5290.42|5290.42|5289.08|5289.08|5290.42|5290.42|5285.36|5285.36|0
1627545600000|2021-07-29 08:00:00|5288.72|5288.72|5294.45|5294.45|5294.45|5294.45|5288.72|5288.72|0
1627545900000|2021-07-29 08:05:00|5294.21|5294.21|5296.61|5296.61|5296.95|5296.95|5290.45|5290.45|0
1627546200000|2021-07-29 08:10:00|5296.04|5296.04|5291.64|5291.64|5296.32|5296.32|5291.64|5291.64|0
1627546500000|2021-07-29 08:15:00|5292.12|5292.12|5291|5291|5294.62|5294.62|5291|5291|0
1627546800000|2021-07-29 08:20:00|5290.66|5290.66|5290.63|5290.63|5291.56|5291.56|5289.49|5289.49|0
1627547100000|2021-07-29 08:25:00|5290.57|5290.57|5291.36|5291.36|5291.43|5291.43|5288.9|5288.9|0
1627547400000|2021-07-29 08:30:00|5291.08|5291.08|5291.04|5291.04|5293.84|5293.84|5289.91|5289.91|0
1627547700000|2021-07-29 08:35:00|5290.87|5290.87|5296.8|5296.8|5297.63|5297.63|5289.45|5289.45|0
1627548000000|2021-07-29 08:40:00|5296.09|5296.09|5296.75|5296.75|5296.75|5296.75|5294.06|5294.06|0
1627548300000|2021-07-29 08:45:00|5297.81|5297.81|5299.5|5299.5|5301.22|5301.22|5297.46|5297.46|0
1627548600000|2021-07-29 08:50:00|5300.21|5300.21|5294.24|5294.24|5300.21|5300.21|5293.18|5293.18|0
1627548900000|2021-07-29 08:55:00|5292.82|5292.82|5295.15|5295.15|5295.15|5295.15|5292.54|5292.54|0
1627549200000|2021-07-29 09:00:00|5295.5|5295.5|5293.14|5293.14|5295.91|5295.91|5293.14|5293.14|0
1627549500000|2021-07-29 09:05:00|5293.48|5293.48|5294.15|5294.15|5294.57|5294.57|5292.67|5292.67|0
1627549800000|2021-07-29 09:10:00|5293.8|5293.8|5292.78|5292.78|5293.8|5293.8|5292.02|5292.02|0
1627550100000|2021-07-29 09:15:00|5292.42|5292.42|5292.98|5292.98|5292.98|5292.98|5291.61|5291.61|0
1627550400000|2021-07-29 09:20:00|5293.22|5293.22|5289.61|5289.61|5293.81|5293.81|5289.61|5289.61|0
1627550700000|2021-07-29 09:25:00|5290.32|5290.32|5291.77|5291.77|5291.89|5291.89|5289.98|5289.98|0
1627551000000|2021-07-29 09:30:00|5291.54|5291.54|5289.25|5289.25|5294.04|5294.04|5288.84|5288.84|0
1627551300000|2021-07-29 09:35:00|5289.01|5289.01|5290.59|5290.59|5291.06|5291.06|5289.01|5289.01|0
1627551600000|2021-07-29 09:40:00|5290.77|5290.77|5292.05|5292.05|5292.89|5292.89|5290.71|5290.71|0
1627551900000|2021-07-29 09:45:00|5292.4|5292.4|5292.26|5292.26|5293.26|5293.26|5290.77|5290.77|0
1627552200000|2021-07-29 09:50:00|5292.15|5292.15|5287.52|5287.52|5292.92|5292.92|5287.17|5287.17|0
1627552500000|2021-07-29 09:55:00|5287.88|5287.88|5288.42|5288.42|5288.42|5288.42|5286.87|5286.87|0
1627552800000|2021-07-29 10:00:00|5288.06|5288.06|5288.99|5288.99|5288.99|5288.99|5287.64|5287.64|0
1627553100000|2021-07-29 10:05:00|5288.63|5288.63|5289.09|5289.09|5289.85|5289.85|5287.45|5287.45|0
1627553400000|2021-07-29 10:10:00|5288.85|5288.85|5296.42|5296.42|5296.42|5296.42|5288.85|5288.85|0
1627553700000|2021-07-29 10:15:00|5296.25|5296.25|5293.25|5293.25|5296.25|5296.25|5293.13|5293.13|0
1627554000000|2021-07-29 10:20:00|5293.61|5293.61|5292.18|5292.18|5293.96|5293.96|5290.47|5290.47|0
1627554300000|2021-07-29 10:25:00|5291.12|5291.12|5291.28|5291.28|5291.36|5291.36|5290.05|5290.05|0
1627554600000|2021-07-29 10:30:00|5290.93|5290.93|5293.24|5293.24|5293.24|5293.24|5290.45|5290.45|0
1627554900000|2021-07-29 10:35:00|5293.92|5293.92|5290.54|5290.54|5294.26|5294.26|5289.48|5289.48|0
1627555200000|2021-07-29 10:40:00|5290.78|5290.78|5292.5|5292.5|5293.03|5293.03|5290.78|5290.78|0
1627555500000|2021-07-29 10:45:00|5292.33|5292.33|5290.25|5290.25|5292.65|5292.65|5289.19|5289.19|0
1627555800000|2021-07-29 10:50:00|5290.49|5290.49|5290.42|5290.42|5291.44|5291.44|5288.83|5288.83|0
1627556100000|2021-07-29 10:55:00|5291.13|5291.13|5291.37|5291.37|5292.89|5292.89|5290.6|5290.6|0
1627556400000|2021-07-29 11:00:00|5291.73|5291.73|5292.61|5292.61|5292.61|5292.61|5290.12|5290.12|0
1627556700000|2021-07-29 11:05:00|5292.67|5292.67|5289.8|5289.8|5295.24|5295.24|5289.8|5289.8|0
1627557000000|2021-07-29 11:10:00|5290.86|5290.86|5291.28|5291.28|5291.68|5291.68|5290.86|5290.86|0
1627557300000|2021-07-29 11:15:00|5290.93|5290.93|5291.28|5291.28|5291.34|5291.34|5288.97|5288.97|0
1627557600000|2021-07-29 11:20:00|5291.22|5291.22|5284.58|5284.58|5291.52|5291.52|5284.22|5284.22|0
1627557900000|2021-07-29 11:25:00|5285.29|5285.29|5287.76|5287.76|5288.32|5288.32|5285.29|5285.29|0
1627558200000|2021-07-29 11:30:00|5287.41|5287.41|5286.61|5286.61|5287.41|5287.41|5286.2|5286.2|0
1627558500000|2021-07-29 11:35:00|5287.32|5287.32|5288.71|5288.71|5288.99|5288.99|5285.55|5285.55|0
1627558800000|2021-07-29 11:40:00|5289.77|5289.77|5292.63|5292.63|5292.8|5292.8|5289.77|5289.77|0
1627559100000|2021-07-29 11:45:00|5292.29|5292.29|5294.55|5294.55|5294.55|5294.55|5290.76|5290.76|0
1627559400000|2021-07-29 11:50:00|5294.83|5294.83|5293.24|5293.24|5295.04|5295.04|5292.84|5292.84|0
1627559700000|2021-07-29 11:55:00|5293.48|5293.48|5296.2|5296.2|5296.97|5296.97|5293.48|5293.48|0
1627560000000|2021-07-29 12:00:00|5296.55|5296.55|5299.73|5299.73|5300.13|5300.13|5296.55|5296.55|0
1627560300000|2021-07-29 12:05:00|5299.49|5299.49|5301.91|5301.91|5301.91|5301.91|5298.2|5298.2|0
1627560600000|2021-07-29 12:10:00|5301.73|5301.73|5303.75|5303.75|5304.1|5304.1|5301.45|5301.45|0
1627560900000|2021-07-29 12:15:00|5302.68|5302.68|5302.34|5302.34|5302.68|5302.68|5301.4|5301.4|0
1627561200000|2021-07-29 12:20:00|5302.29|5302.29|5300.66|5300.66|5302.29|5302.29|5300.66|5300.66|0
1627561500000|2021-07-29 12:25:00|5300.78|5300.78|5301.85|5301.85|5302.92|5302.92|5299.5|5299.5|0
1627561800000|2021-07-29 12:30:00|5301.91|5301.91|5298.85|5298.85|5302.15|5302.15|5298.39|5298.39|0
1627562100000|2021-07-29 12:35:00|5298.73|5298.73|5300.76|5300.76|5300.76|5300.76|5297.4|5297.4|0
1627562400000|2021-07-29 12:40:00|5300.7|5300.7|5304.26|5304.26|5304.26|5304.26|5299.69|5299.69|0
1627562700000|2021-07-29 12:45:00|5303.55|5303.55|5302.5|5302.5|5303.8|5303.8|5302.44|5302.44|0
1627563000000|2021-07-29 12:50:00|5302.86|5302.86|5301.99|5301.99|5303.1|5303.1|5301.92|5301.92|0
1627563300000|2021-07-29 12:55:00|5301.64|5301.64|5300.75|5300.75|5301.82|5301.82|5300.75|5300.75|0
1627563600000|2021-07-29 13:00:00|5301.03|5301.03|5305.29|5305.29|5307.05|5307.05|5300.91|5300.91|0
1627563900000|2021-07-29 13:05:00|5305.17|5305.17|5297.76|5297.76|5305.17|5305.17|5297.76|5297.76|0
1627564200000|2021-07-29 13:10:00|5298.11|5298.11|5299.67|5299.67|5299.67|5299.67|5298.11|5298.11|0
1627564500000|2021-07-29 13:15:00|5298.96|5298.96|5296.54|5296.54|5299.67|5299.67|5295.23|5295.23|0
1627564800000|2021-07-29 13:20:00|5296.6|5296.6|5300.3|5300.3|5300.49|5300.49|5296.48|5296.48|0
1627565100000|2021-07-29 13:25:00|5300.65|5300.65|5299.04|5299.04|5300.83|5300.83|5298.27|5298.27|0
1627565400000|2021-07-29 13:30:00|5299.39|5299.39|5302.5|5302.5|5303.27|5303.27|5297.4|5297.4|0
1627565700000|2021-07-29 13:35:00|5301.79|5301.79|5307.69|5307.69|5308.93|5308.93|5301.43|5301.43|0
1627566000000|2021-07-29 13:40:00|5307.45|5307.45|5305.35|5305.35|5309.93|5309.93|5303.58|5303.58|0
1627566300000|2021-07-29 13:45:00|5305.69|5305.69|5308.6|5308.6|5309.75|5309.75|5304.98|5304.98|0
1627566600000|2021-07-29 13:50:00|5309.31|5309.31|5307.46|5307.46|5310.3|5310.3|5306.6|5306.6|0
1627566900000|2021-07-29 13:55:00|5307.82|5307.82|5311.58|5311.58|5313.63|5313.63|5307.82|5307.82|0
1627567200000|2021-07-29 14:00:00|5311.34|5311.34|5311.86|5311.86|5314.56|5314.56|5309.85|5309.85|0
1627567500000|2021-07-29 14:05:00|5312.22|5312.22|5311.45|5311.45|5312.5|5312.5|5310.04|5310.04|0
1627567800000|2021-07-29 14:10:00|5311.09|5311.09|5309.47|5309.47|5311.15|5311.15|5308.32|5308.32|0
1627568100000|2021-07-29 14:15:00|5309.19|5309.19|5305.95|5305.95|5310.14|5310.14|5304.56|5304.56|0
1627568400000|2021-07-29 14:20:00|5305.24|5305.24|5305.96|5305.96|5306.21|5306.21|5303.91|5303.91|0
1627568700000|2021-07-29 14:25:00|5304.89|5304.89|5303.96|5303.96|5305.25|5305.25|5302.89|5302.89|0
1627569000000|2021-07-29 14:30:00|5304.31|5304.31|5304.52|5304.52|5304.52|5304.52|5301.25|5301.25|0
1627569300000|2021-07-29 14:35:00|5304.17|5304.17|5303.14|5303.14|5304.17|5304.17|5300.51|5300.51|0
1627569600000|2021-07-29 14:40:00|5303.08|5303.08|5300.89|5300.89|5303.61|5303.61|5300.55|5300.55|0
1627569900000|2021-07-29 14:45:00|5300.66|5300.66|5302.22|5302.22|5302.58|5302.58|5299.98|5299.98|0
1627570200000|2021-07-29 14:50:00|5301.51|5301.51|5301.29|5301.29|5302.87|5302.87|5300.7|5300.7|0
1627570500000|2021-07-29 14:55:00|5301.06|5301.06|5302.28|5302.28|5302.88|5302.88|5299.52|5299.52|0
1627570800000|2021-07-29 15:00:00|5301.93|5301.93|5305.49|5305.49|5305.78|5305.78|5301.75|5301.75|0
1627571100000|2021-07-29 15:05:00|5305.13|5305.13|5302.08|5302.08|5305.78|5305.78|5301.67|5301.67|0
1627571400000|2021-07-29 15:10:00|5302.44|5302.44|5303.96|5303.96|5303.96|5303.96|5302.44|5302.44|0
1627571700000|2021-07-29 15:15:00|5303.6|5303.6|5303.15|5303.15|5304.54|5304.54|5303.15|5303.15|0
1627572000000|2021-07-29 15:20:00|5303.43|5303.43|5302.13|5302.13|5304.61|5304.61|5301.84|5301.84|0
1627572300000|2021-07-29 15:25:00|5302.01|5302.01|5300.05|5300.05|5303.12|5303.12|5299.37|5299.37|0
1627629300000|2021-07-30 07:15:00|5289.42|5289.42|5296.83|5296.83|5297.2|5297.2|5288.12|5288.12|0
1627629600000|2021-07-30 07:20:00|5296.89|5296.89|5295.14|5295.14|5297.12|5297.12|5293.02|5293.02|0
1627629900000|2021-07-30 07:25:00|5294.43|5294.43|5292.17|5292.17|5294.76|5294.76|5291.72|5291.72|0
1627630200000|2021-07-30 07:30:00|5291.75|5291.75|5293.16|5293.16|5295.47|5295.47|5288.81|5288.81|0
1627630500000|2021-07-30 07:35:00|5293.52|5293.52|5289.79|5289.79|5293.52|5293.52|5287.51|5287.51|0
1627630800000|2021-07-30 07:40:00|5292.28|5292.28|5287.17|5287.17|5292.28|5292.28|5287.17|5287.17|0
1627631100000|2021-07-30 07:45:00|5286.89|5286.89|5287.85|5287.85|5288.13|5288.13|5284.27|5284.27|0
1627631400000|2021-07-30 07:50:00|5288.56|5288.56|5287.43|5287.43|5289.87|5289.87|5285.89|5285.89|0
1627631700000|2021-07-30 07:55:00|5287.66|5287.66|5286.09|5286.09|5288.37|5288.37|5285.68|5285.68|0
1627632000000|2021-07-30 08:00:00|5286.45|5286.45|5287.75|5287.75|5291.48|5291.48|5286.45|5286.45|0
1627632300000|2021-07-30 08:05:00|5287.52|5287.52|5288.7|5288.7|5289.49|5289.49|5286.45|5286.45|0
1627632600000|2021-07-30 08:10:00|5288.35|5288.35|5294.9|5294.9|5295.61|5295.61|5288.12|5288.12|0
1627632900000|2021-07-30 08:15:00|5294.62|5294.62|5293.99|5293.99|5296.79|5296.79|5293.99|5293.99|0
1627633200000|2021-07-30 08:20:00|5294.35|5294.35|5294.19|5294.19|5295.03|5295.03|5293.67|5293.67|0
1627633500000|2021-07-30 08:25:00|5294.31|5294.31|5296.9|5296.9|5300.62|5300.62|5293.73|5293.73|0
1627633800000|2021-07-30 08:30:00|5295.83|5295.83|5285.37|5285.37|5295.83|5295.83|5284.36|5284.36|0
1627634100000|2021-07-30 08:35:00|5284.3|5284.3|5289.1|5289.1|5289.57|5289.57|5284.3|5284.3|0
1627634400000|2021-07-30 08:40:00|5289.16|5289.16|5284.16|5284.16|5289.22|5289.22|5284.16|5284.16|0
1627634700000|2021-07-30 08:45:00|5285.22|5285.22|5285.45|5285.45|5287.09|5287.09|5284.44|5284.44|0
1627635000000|2021-07-30 08:50:00|5285.09|5285.09|5278.62|5278.62|5285.76|5285.76|5278.62|5278.62|0
1627635300000|2021-07-30 08:55:00|5278.28|5278.28|5277.93|5277.93|5279.58|5279.58|5275.41|5275.41|0
1627635600000|2021-07-30 09:00:00|5278.64|5278.64|5278.87|5278.87|5280.89|5280.89|5278.51|5278.51|0
1627635900000|2021-07-30 09:05:00|5279.93|5279.93|5280.07|5280.07|5281.22|5281.22|5279|5279|0
1627636200000|2021-07-30 09:10:00|5280.42|5280.42|5287.19|5287.19|5287.19|5287.19|5280.42|5280.42|0
1627636500000|2021-07-30 09:15:00|5286.12|5286.12|5281.9|5281.9|5286.48|5286.48|5281.19|5281.19|0
1627636800000|2021-07-30 09:20:00|5281.19|5281.19|5282.62|5282.62|5283.67|5283.67|5279.88|5279.88|0
1627637100000|2021-07-30 09:25:00|5283.33|5283.33|5285.26|5285.26|5286.4|5286.4|5282.26|5282.26|0
1627637400000|2021-07-30 09:30:00|5284.55|5284.55|5285.2|5285.2|5286.68|5286.68|5284.55|5284.55|0
1627637700000|2021-07-30 09:35:00|5285.03|5285.03|5284.32|5284.32|5285.26|5285.26|5282.75|5282.75|0
1627638000000|2021-07-30 09:40:00|5283.96|5283.96|5283.01|5283.01|5284.49|5284.49|5282.73|5282.73|0
1627638300000|2021-07-30 09:45:00|5282.66|5282.66|5287.4|5287.4|5287.4|5287.4|5281.96|5281.96|0
1627638600000|2021-07-30 09:50:00|5287.46|5287.46|5288.12|5288.12|5288.71|5288.71|5286.14|5286.14|0
1627638900000|2021-07-30 09:55:00|5287.76|5287.76|5284.98|5284.98|5287.82|5287.82|5283.63|5283.63|0
1627639200000|2021-07-30 10:00:00|5286.04|5286.04|5283.32|5283.32|5286.04|5286.04|5282.97|5282.97|0
1627639500000|2021-07-30 10:05:00|5282.97|5282.97|5279.22|5279.22|5283.32|5283.32|5277.62|5277.62|0
1627639800000|2021-07-30 10:10:00|5279.16|5279.16|5275.21|5275.21|5279.4|5279.4|5274.15|5274.15|0
1627640100000|2021-07-30 10:15:00|5277.35|5277.35|5282.86|5282.86|5282.86|5282.86|5276.99|5276.99|0
1627640400000|2021-07-30 10:20:00|5283.14|5283.14|5285.33|5285.33|5286.29|5286.29|5283.14|5283.14|0
1627640700000|2021-07-30 10:25:00|5285.28|5285.28|5281.56|5281.56|5285.84|5285.84|5281.38|5281.38|0
1627641000000|2021-07-30 10:30:00|5281.22|5281.22|5280.83|5280.83|5281.31|5281.31|5278.93|5278.93|0
1627641300000|2021-07-30 10:35:00|5281.07|5281.07|5282.37|5282.37|5282.37|5282.37|5280.48|5280.48|0
1627641600000|2021-07-30 10:40:00|5282.43|5282.43|5282.87|5282.87|5282.87|5282.87|5280.54|5280.54|0
1627641900000|2021-07-30 10:45:00|5282.75|5282.75|5281.64|5281.64|5282.75|5282.75|5281.63|5281.63|0
1627642200000|2021-07-30 10:50:00|5281.28|5281.28|5281.65|5281.65|5281.98|5281.98|5280.94|5280.94|0
1627642500000|2021-07-30 10:55:00|5281.71|5281.71|5286.58|5286.58|5286.58|5286.58|5281.71|5281.71|0
1627642800000|2021-07-30 11:00:00|5286.94|5286.94|5285.57|5285.57|5287.29|5287.29|5284.88|5284.88|0
1627643100000|2021-07-30 11:05:00|5285.22|5285.22|5283.73|5283.73|5285.22|5285.22|5282.86|5282.86|0
1627643400000|2021-07-30 11:10:00|5284.08|5284.08|5280.19|5280.19|5284.08|5284.08|5279.14|5279.14|0
1627643700000|2021-07-30 11:15:00|5279.48|5279.48|5281.83|5281.83|5282.54|5282.54|5278.44|5278.44|0
1627644000000|2021-07-30 11:20:00|5282.19|5282.19|5284.19|5284.19|5285.23|5285.23|5281.36|5281.36|0
1627644300000|2021-07-30 11:25:00|5284.43|5284.43|5287.2|5287.2|5288.27|5288.27|5284.43|5284.43|0
1627644600000|2021-07-30 11:30:00|5287.14|5287.14|5288.21|5288.21|5289.03|5289.03|5287.14|5287.14|0
1627644900000|2021-07-30 11:35:00|5288.49|5288.49|5287.96|5287.96|5292.76|5292.76|5287.96|5287.96|0
1627645200000|2021-07-30 11:40:00|5287.68|5287.68|5288.45|5288.45|5289.29|5289.29|5286.38|5286.38|0
1627645500000|2021-07-30 11:45:00|5287.74|5287.74|5293.54|5293.54|5293.71|5293.71|5287.74|5287.74|0
1627645800000|2021-07-30 11:50:00|5293.2|5293.2|5293.18|5293.18|5293.59|5293.59|5291.77|5291.77|0
1627646100000|2021-07-30 11:55:00|5292.94|5292.94|5295.59|5295.59|5296.23|5296.23|5292.94|5292.94|0
1627646400000|2021-07-30 12:00:00|5295.25|5295.25|5292.94|5292.94|5295.25|5295.25|5292.34|5292.34|0
1627646700000|2021-07-30 12:05:00|5293.17|5293.17|5294.06|5294.06|5294.12|5294.12|5292.94|5292.94|0
1627647000000|2021-07-30 12:10:00|5294.41|5294.41|5294.48|5294.48|5294.65|5294.65|5293.94|5293.94|0
1627647300000|2021-07-30 12:15:00|5294|5294|5290.09|5290.09|5294|5294|5289.5|5289.5|0
1627647600000|2021-07-30 12:20:00|5290.44|5290.44|5294|5294|5295.17|5295.17|5289.45|5289.45|0
1627647900000|2021-07-30 12:25:00|5293.31|5293.31|5293.75|5293.75|5294|5294|5293.23|5293.23|0
1627648200000|2021-07-30 12:30:00|5293.63|5293.63|5298.82|5298.82|5299.16|5299.16|5293.63|5293.63|0
1627648500000|2021-07-30 12:35:00|5298.11|5298.11|5296.95|5296.95|5299.94|5299.94|5296.6|5296.6|0
1627648800000|2021-07-30 12:40:00|5296.6|5296.6|5296.25|5296.25|5296.85|5296.85|5295.9|5295.9|0
1627649100000|2021-07-30 12:45:00|5296.37|5296.37|5293.87|5293.87|5296.56|5296.56|5293.87|5293.87|0
1627649400000|2021-07-30 12:50:00|5293.53|5293.53|5289.66|5289.66|5293.53|5293.53|5289.32|5289.32|0
1627649700000|2021-07-30 12:55:00|5290.02|5290.02|5284.73|5284.73|5290.08|5290.08|5283.67|5283.67|0
1627650000000|2021-07-30 13:00:00|5284.38|5284.38|5285.21|5285.21|5286.74|5286.74|5284.18|5284.18|0
1627650300000|2021-07-30 13:05:00|5285.57|5285.57|5284.74|5284.74|5285.92|5285.92|5284.52|5284.52|0
1627650600000|2021-07-30 13:10:00|5284.38|5284.38|5287.38|5287.38|5287.38|5287.38|5282.77|5282.77|0
1627650900000|2021-07-30 13:15:00|5287.74|5287.74|5290.99|5290.99|5292.4|5292.4|5287.61|5287.61|0
1627651200000|2021-07-30 13:20:00|5291.27|5291.27|5288.19|5288.19|5291.27|5291.27|5287.84|5287.84|0
1627651500000|2021-07-30 13:25:00|5287.84|5287.84|5283.65|5283.65|5287.84|5287.84|5283.41|5283.41|0
1627651800000|2021-07-30 13:30:00|5283.36|5283.36|5294.07|5294.07|5294.13|5294.13|5283.36|5283.36|0
1627652100000|2021-07-30 13:35:00|5294.31|5294.31|5303.02|5303.02|5303.02|5303.02|5293.77|5293.77|0
1627652400000|2021-07-30 13:40:00|5302.96|5302.96|5305|5305|5308.12|5308.12|5302.61|5302.61|0
1627652700000|2021-07-30 13:45:00|5305.11|5305.11|5298.02|5298.02|5305.17|5305.17|5296.86|5296.86|0
1627653000000|2021-07-30 13:50:00|5298.38|5298.38|5296.41|5296.41|5298.38|5298.38|5293.55|5293.55|0
1627653300000|2021-07-30 13:55:00|5296.53|5296.53|5293.2|5293.2|5298.13|5298.13|5292.73|5292.73|0
1627653600000|2021-07-30 14:00:00|5293.14|5293.14|5286.55|5286.55|5293.44|5293.44|5286.55|5286.55|0
1627653900000|2021-07-30 14:05:00|5285.84|5285.84|5278.59|5278.59|5286.73|5286.73|5278.41|5278.41|0
1627654200000|2021-07-30 14:10:00|5278.24|5278.24|5277.11|5277.11|5279.77|5279.77|5276.99|5276.99|0
1627654500000|2021-07-30 14:15:00|5277.82|5277.82|5281.19|5281.19|5282.14|5282.14|5274.5|5274.5|0
1627654800000|2021-07-30 14:20:00|5281.13|5281.13|5284.32|5284.32|5284.6|5284.6|5281.06|5281.06|0
1627655100000|2021-07-30 14:25:00|5283.61|5283.61|5282.72|5282.72|5283.97|5283.97|5280.77|5280.77|0
1627655400000|2021-07-30 14:30:00|5282.55|5282.55|5286.61|5286.61|5289.45|5289.45|5281.48|5281.48|0
1627655700000|2021-07-30 14:35:00|5287.32|5287.32|5288.34|5288.34|5289.19|5289.19|5287.03|5287.03|0
1627656000000|2021-07-30 14:40:00|5287.98|5287.98|5290.3|5290.3|5290.3|5290.3|5285.64|5285.64|0
1627656300000|2021-07-30 14:45:00|5290.65|5290.65|5291.53|5291.53|5293.66|5293.66|5290.48|5290.48|0
1627656600000|2021-07-30 14:50:00|5291.87|5291.87|5293.63|5293.63|5293.63|5293.63|5291.87|5291.87|0
1627656900000|2021-07-30 14:55:00|5293.57|5293.57|5294.33|5294.33|5295.7|5295.7|5293.57|5293.57|0
1627657200000|2021-07-30 15:00:00|5294.28|5294.28|5293.34|5293.34|5294.28|5294.28|5291.27|5291.27|0
1627657500000|2021-07-30 15:05:00|5293.46|5293.46|5296.35|5296.35|5296.71|5296.71|5293.46|5293.46|0
1627657800000|2021-07-30 15:10:00|5296.29|5296.29|5296.28|5296.28|5297.23|5297.23|5294.92|5294.92|0
1627658100000|2021-07-30 15:15:00|5296.22|5296.22|5298.59|5298.59|5299.07|5299.07|5295.51|5295.51|0
1627658400000|2021-07-30 15:20:00|5298.54|5298.54|5300.49|5300.49|5300.49|5300.49|5297.77|5297.77|0
1627658700000|2021-07-30 15:25:00|5300.43|5300.43|5296.73|5296.73|5300.43|5300.43|5296.47|5296.47|0
1627888500000|2021-08-02 07:15:00|5318.23|5318.23|5319.71|5319.71|5320.36|5320.36|5318.23|5318.23|0
1627888800000|2021-08-02 07:20:00|5319.43|5319.43|5314.06|5314.06|5319.43|5319.43|5313.57|5313.57|0
1627889100000|2021-08-02 07:25:00|5312.99|5312.99|5310.55|5310.55|5312.99|5312.99|5307.87|5307.87|0
1627889400000|2021-08-02 07:30:00|5309.9|5309.9|5308.14|5308.14|5311.71|5311.71|5308.02|5308.02|0
1627889700000|2021-08-02 07:35:00|5307.86|5307.86|5304.22|5304.22|5307.86|5307.86|5303.51|5303.51|0
1627890000000|2021-08-02 07:40:00|5305.64|5305.64|5303.82|5303.82|5306.28|5306.28|5303.82|5303.82|0
1627890300000|2021-08-02 07:45:00|5304.16|5304.16|5303.96|5303.96|5306.26|5306.26|5302.14|5302.14|0
1627890600000|2021-08-02 07:50:00|5304.26|5304.26|5302.98|5302.98|5306.74|5306.74|5302.56|5302.56|0
1627890900000|2021-08-02 07:55:00|5302.27|5302.27|5305.2|5305.2|5305.2|5305.2|5299.52|5299.52|0
1627891200000|2021-08-02 08:00:00|5304.49|5304.49|5306.73|5306.73|5307.45|5307.45|5304.49|5304.49|0
1627891500000|2021-08-02 08:05:00|5304.61|5304.61|5305.21|5305.21|5305.92|5305.92|5300.57|5300.57|0
1627891800000|2021-08-02 08:10:00|5304.14|5304.14|5306.28|5306.28|5306.28|5306.28|5301.9|5301.9|0
1627892100000|2021-08-02 08:15:00|5306.99|5306.99|5304.4|5304.4|5306.99|5306.99|5304.4|5304.4|0
1627892400000|2021-08-02 08:20:00|5303.69|5303.69|5302.79|5302.79|5304.4|5304.4|5301.96|5301.96|0
1627892700000|2021-08-02 08:25:00|5303.14|5303.14|5304.39|5304.39|5304.39|5304.39|5302.01|5302.01|0
1627893000000|2021-08-02 08:30:00|5304.22|5304.22|5311.92|5311.92|5311.99|5311.99|5302.34|5302.34|0
1627893300000|2021-08-02 08:35:00|5311.68|5311.68|5315.77|5315.77|5315.77|5315.77|5311.68|5311.68|0
1627893600000|2021-08-02 08:40:00|5315.42|5315.42|5314.19|5314.19|5316.23|5316.23|5314.19|5314.19|0
1627893900000|2021-08-02 08:45:00|5313.84|5313.84|5315.22|5315.22|5315.93|5315.93|5313.67|5313.67|0
1627894200000|2021-08-02 08:50:00|5315.63|5315.63|5313.47|5313.47|5315.63|5315.63|5312.49|5312.49|0
1627894500000|2021-08-02 08:55:00|5313.75|5313.75|5314.11|5314.11|5315.18|5315.18|5312.01|5312.01|0
1627894800000|2021-08-02 09:00:00|5314.17|5314.17|5315.88|5315.88|5316.17|5316.17|5313.06|5313.06|0
1627895100000|2021-08-02 09:05:00|5315.94|5315.94|5310.1|5310.1|5315.94|5315.94|5307.67|5307.67|0
1627895400000|2021-08-02 09:10:00|5310.81|5310.81|5306.11|5306.11|5310.81|5310.81|5305.77|5305.77|0
1627895700000|2021-08-02 09:15:00|5305.87|5305.87|5307.63|5307.63|5308.28|5308.28|5305.87|5305.87|0
1627896000000|2021-08-02 09:20:00|5308.69|5308.69|5310.06|5310.06|5310.17|5310.17|5308.34|5308.34|0
1627896300000|2021-08-02 09:25:00|5310.23|5310.23|5310.27|5310.27|5310.87|5310.87|5309.52|5309.52|0
1627896600000|2021-08-02 09:30:00|5310.33|5310.33|5313.62|5313.62|5314.38|5314.38|5310.33|5310.33|0
1627896900000|2021-08-02 09:35:00|5314.69|5314.69|5310.8|5310.8|5314.69|5314.69|5310.56|5310.56|0
1627897200000|2021-08-02 09:40:00|5310.45|5310.45|5309.68|5309.68|5310.8|5310.8|5309.32|5309.32|0
1627897500000|2021-08-02 09:45:00|5310.03|5310.03|5313.25|5313.25|5313.99|5313.99|5310.03|5310.03|0
1627897800000|2021-08-02 09:50:00|5313.01|5313.01|5311.49|5311.49|5313.07|5313.07|5311|5311|0
1627898100000|2021-08-02 09:55:00|5311.25|5311.25|5309.43|5309.43|5311.25|5311.25|5308.37|5308.37|0
1627898400000|2021-08-02 10:00:00|5309.08|5309.08|5311.72|5311.72|5311.72|5311.72|5307.04|5307.04|0
1627898700000|2021-08-02 10:05:00|5312.07|5312.07|5313.08|5313.08|5313.38|5313.38|5311.96|5311.96|0
1627899000000|2021-08-02 10:10:00|5313.2|5313.2|5313|5313|5313.91|5313.91|5312.09|5312.09|0
1627899300000|2021-08-02 10:15:00|5313.18|5313.18|5313.13|5313.13|5314.42|5314.42|5313.13|5313.13|0
1627899600000|2021-08-02 10:20:00|5312.78|5312.78|5312.64|5312.64|5314.46|5314.46|5312.36|5312.36|0
1627899900000|2021-08-02 10:25:00|5313.35|5313.35|5314.66|5314.66|5314.66|5314.66|5313.35|5313.35|0
1627900200000|2021-08-02 10:30:00|5314.78|5314.78|5314.3|5314.3|5316.14|5316.14|5313.96|5313.96|0
1627900500000|2021-08-02 10:35:00|5313.23|5313.23|5312.02|5312.02|5313.94|5313.94|5312.02|5312.02|0
1627900800000|2021-08-02 10:40:00|5312.08|5312.08|5310.34|5310.34|5312.2|5312.2|5310.34|5310.34|0
1627901100000|2021-08-02 10:45:00|5309.99|5309.99|5309.95|5309.95|5310.46|5310.46|5308.41|5308.41|0
1627901400000|2021-08-02 10:50:00|5309.6|5309.6|5311.58|5311.58|5311.58|5311.58|5309.6|5309.6|0
1627901700000|2021-08-02 10:55:00|5311.23|5311.23|5309.21|5309.21|5312.81|5312.81|5309.21|5309.21|0
1627902000000|2021-08-02 11:00:00|5307.79|5307.79|5309.05|5309.05|5309.86|5309.86|5307.67|5307.67|0
1627902300000|2021-08-02 11:05:00|5307.99|5307.99|5301.89|5301.89|5307.99|5307.99|5301.89|5301.89|0
1627902600000|2021-08-02 11:10:00|5301.65|5301.65|5299.02|5299.02|5301.65|5301.65|5298.84|5298.84|0
1627902900000|2021-08-02 11:15:00|5299.73|5299.73|5302.5|5302.5|5302.79|5302.79|5299.73|5299.73|0
1627903200000|2021-08-02 11:20:00|5302.26|5302.26|5302.88|5302.88|5302.94|5302.94|5301.9|5301.9|0
1627903500000|2021-08-02 11:25:00|5302.17|5302.17|5304.42|5304.42|5304.42|5304.42|5301.46|5301.46|0
1627903800000|2021-08-02 11:30:00|5304.54|5304.54|5303.19|5303.19|5304.54|5304.54|5301.94|5301.94|0
1627904100000|2021-08-02 11:35:00|5302.48|5302.48|5303.87|5303.87|5303.87|5303.87|5302.11|5302.11|0
1627904400000|2021-08-02 11:40:00|5304.23|5304.23|5301.66|5301.66|5304.53|5304.53|5300.83|5300.83|0
1627904700000|2021-08-02 11:45:00|5300.6|5300.6|5302.54|5302.54|5302.54|5302.54|5300.6|5300.6|0
1627905000000|2021-08-02 11:50:00|5302.19|5302.19|5299.55|5299.55|5302.54|5302.54|5299.2|5299.2|0
1627905300000|2021-08-02 11:55:00|5299.27|5299.27|5295.68|5295.68|5299.27|5299.27|5295.48|5295.48|0
1627905600000|2021-08-02 12:00:00|5296.04|5296.04|5300.38|5300.38|5302.17|5302.17|5296.04|5296.04|0
1627905900000|2021-08-02 12:05:00|5301.09|5301.09|5305.16|5305.16|5305.16|5305.16|5301.09|5301.09|0
1627906200000|2021-08-02 12:10:00|5304.45|5304.45|5302.12|5302.12|5304.45|5304.45|5302.06|5302.06|0
1627906500000|2021-08-02 12:15:00|5303.18|5303.18|5304.07|5304.07|5304.25|5304.25|5302.06|5302.06|0
1627906800000|2021-08-02 12:20:00|5304.19|5304.19|5305.6|5305.6|5307.44|5307.44|5304.19|5304.19|0
1627907100000|2021-08-02 12:25:00|5306.31|5306.31|5304.74|5304.74|5306.32|5306.32|5304.15|5304.15|0
1627907400000|2021-08-02 12:30:00|5303.68|5303.68|5304.83|5304.83|5305.65|5305.65|5301.17|5301.17|0
1627907700000|2021-08-02 12:35:00|5305.18|5305.18|5305.63|5305.63|5306.5|5306.5|5304.83|5304.83|0
1627908000000|2021-08-02 12:40:00|5305.99|5305.99|5305.15|5305.15|5306.33|5306.33|5304.98|5304.98|0
1627908300000|2021-08-02 12:45:00|5305.5|5305.5|5304.08|5304.08|5305.5|5305.5|5304.08|5304.08|0
1627908600000|2021-08-02 12:50:00|5304.03|5304.03|5305.48|5305.48|5307.14|5307.14|5303.73|5303.73|0
1627908900000|2021-08-02 12:55:00|5305.76|5305.76|5309.75|5309.75|5309.75|5309.75|5305.76|5305.76|0
1627909200000|2021-08-02 13:00:00|5309.92|5309.92|5314.21|5314.21|5314.21|5314.21|5308.4|5308.4|0
1627909500000|2021-08-02 13:05:00|5314.49|5314.49|5311.11|5311.11|5314.49|5314.49|5309.99|5309.99|0
1627909800000|2021-08-02 13:10:00|5311.47|5311.47|5313.34|5313.34|5314.35|5314.35|5311.47|5311.47|0
1627910100000|2021-08-02 13:15:00|5313.52|5313.52|5315.26|5315.26|5315.96|5315.96|5313.28|5313.28|0
1627910400000|2021-08-02 13:20:00|5315.44|5315.44|5314.4|5314.4|5315.44|5315.44|5313.34|5313.34|0
1627910700000|2021-08-02 13:25:00|5314.05|5314.05|5315.84|5315.84|5318|5318|5313.69|5313.69|0
1627911000000|2021-08-02 13:30:00|5314.78|5314.78|5307.82|5307.82|5314.78|5314.78|5307.82|5307.82|0
1627911300000|2021-08-02 13:35:00|5308.18|5308.18|5305.2|5305.2|5311.43|5311.43|5303.54|5303.54|0
1627911600000|2021-08-02 13:40:00|5305.55|5305.55|5307.24|5307.24|5309.19|5309.19|5305.55|5305.55|0
1627911900000|2021-08-02 13:45:00|5306.9|5306.9|5305.92|5305.92|5308.23|5308.23|5304.81|5304.81|0
1627912200000|2021-08-02 13:50:00|5306.27|5306.27|5306.63|5306.63|5309.76|5309.76|5305.14|5305.14|0
1627912500000|2021-08-02 13:55:00|5306.39|5306.39|5309.68|5309.68|5311.87|5311.87|5306.39|5306.39|0
1627912800000|2021-08-02 14:00:00|5309.34|5309.34|5306.27|5306.27|5310.93|5310.93|5305.27|5305.27|0
1627913100000|2021-08-02 14:05:00|5305.92|5305.92|5312.6|5312.6|5312.6|5312.6|5305.86|5305.86|0
1627913400000|2021-08-02 14:10:00|5312.24|5312.24|5313.56|5313.56|5314.63|5314.63|5311.18|5311.18|0
1627913700000|2021-08-02 14:15:00|5314.27|5314.27|5314.87|5314.87|5315.27|5315.27|5312.47|5312.47|0
1627914000000|2021-08-02 14:20:00|5315.22|5315.22|5321.49|5321.49|5321.49|5321.49|5315.22|5315.22|0
1627914300000|2021-08-02 14:25:00|5321.61|5321.61|5327.16|5327.16|5327.16|5327.16|5320.9|5320.9|0
1627914600000|2021-08-02 14:30:00|5326.81|5326.81|5329.3|5329.3|5331.08|5331.08|5326.45|5326.45|0
1627914900000|2021-08-02 14:35:00|5329.06|5329.06|5327.95|5327.95|5330.19|5330.19|5327.66|5327.66|0
1627915200000|2021-08-02 14:40:00|5327.6|5327.6|5327.7|5327.7|5327.7|5327.7|5326.3|5326.3|0
1627915500000|2021-08-02 14:45:00|5328.05|5328.05|5328.17|5328.17|5329.59|5329.59|5324.75|5324.75|0
1627915800000|2021-08-02 14:50:00|5329.59|5329.59|5334.82|5334.82|5335.89|5335.89|5329.59|5329.59|0
1627916100000|2021-08-02 14:55:00|5334.47|5334.47|5334.76|5334.76|5335.35|5335.35|5330.72|5330.72|0
1627916400000|2021-08-02 15:00:00|5334.4|5334.4|5333.98|5333.98|5334.41|5334.41|5331.1|5331.1|0
1627916700000|2021-08-02 15:05:00|5333.62|5333.62|5338.79|5338.79|5339.03|5339.03|5333.62|5333.62|0
1627917000000|2021-08-02 15:10:00|5339.15|5339.15|5337.25|5337.25|5339.5|5339.5|5335.55|5335.55|0
1627917300000|2021-08-02 15:15:00|5336.54|5336.54|5335.6|5335.6|5336.9|5336.9|5335.6|5335.6|0
1627917600000|2021-08-02 15:20:00|5336.31|5336.31|5341.13|5341.13|5341.13|5341.13|5336.07|5336.07|0
1627917900000|2021-08-02 15:25:00|5341.49|5341.49|5337.91|5337.91|5343.56|5343.56|5337.91|5337.91|0
1627974900000|2021-08-03 07:15:00|5331.15|5331.15|5329.8|5329.8|5333.89|5333.89|5328.75|5328.75|0
1627975200000|2021-08-03 07:20:00|5328.73|5328.73|5330.73|5330.73|5331.21|5331.21|5326.23|5326.23|0
1627975500000|2021-08-03 07:25:00|5331.79|5331.79|5333.93|5333.93|5335.65|5335.65|5330.67|5330.67|0
1627975800000|2021-08-03 07:30:00|5333.88|5333.88|5337.96|5337.96|5337.96|5337.96|5333.18|5333.18|0
1627976100000|2021-08-03 07:35:00|5338.37|5338.37|5339.14|5339.14|5341.43|5341.43|5338.37|5338.37|0
1627976400000|2021-08-03 07:40:00|5338.97|5338.97|5344.2|5344.2|5347.08|5347.08|5338.97|5338.97|0
1627976700000|2021-08-03 07:45:00|5344.31|5344.31|5344.57|5344.57|5346.33|5346.33|5343.96|5343.96|0
1627977000000|2021-08-03 07:50:00|5344.91|5344.91|5342.58|5342.58|5346.21|5346.21|5342.58|5342.58|0
1627977300000|2021-08-03 07:55:00|5342.7|5342.7|5335.99|5335.99|5342.7|5342.7|5335.99|5335.99|0
1627977600000|2021-08-03 08:00:00|5337.06|5337.06|5339.98|5339.98|5342.38|5342.38|5335.95|5335.95|0
1627977900000|2021-08-03 08:05:00|5340.1|5340.1|5338.65|5338.65|5340.1|5340.1|5338.65|5338.65|0
1627978200000|2021-08-03 08:10:00|5338.37|5338.37|5338.61|5338.61|5339.78|5339.78|5338.36|5338.36|0
1627978500000|2021-08-03 08:15:00|5338.72|5338.72|5341.57|5341.57|5341.57|5341.57|5337.03|5337.03|0
1627978800000|2021-08-03 08:20:00|5341.92|5341.92|5343.89|5343.89|5346.91|5346.91|5340.99|5340.99|0
1627979100000|2021-08-03 08:25:00|5344.6|5344.6|5346.96|5346.96|5347.75|5347.75|5342.73|5342.73|0
1627979400000|2021-08-03 08:30:00|5347.3|5347.3|5353.21|5353.21|5353.56|5353.56|5347.3|5347.3|0
1627979700000|2021-08-03 08:35:00|5353.56|5353.56|5353.72|5353.72|5353.72|5353.72|5352.14|5352.14|0
1627980000000|2021-08-03 08:40:00|5353.6|5353.6|5353.68|5353.68|5353.78|5353.78|5352.61|5352.61|0
1627980300000|2021-08-03 08:45:00|5353.56|5353.56|5351.74|5351.74|5354.79|5354.79|5351.74|5351.74|0
1627980600000|2021-08-03 08:50:00|5351.51|5351.51|5350.98|5350.98|5351.51|5351.51|5350.4|5350.4|0
1627980900000|2021-08-03 08:55:00|5351.28|5351.28|5353.26|5353.26|5354.48|5354.48|5351.2|5351.2|0
1627981200000|2021-08-03 09:00:00|5353.02|5353.02|5354.96|5354.96|5354.96|5354.96|5353.02|5353.02|0
1627981500000|2021-08-03 09:05:00|5354.36|5354.36|5355.05|5355.05|5355.05|5355.05|5353.01|5353.01|0
1627981800000|2021-08-03 09:10:00|5355.17|5355.17|5349.81|5349.81|5355.17|5355.17|5349.81|5349.81|0
1627982100000|2021-08-03 09:15:00|5349.33|5349.33|5349.41|5349.41|5352.1|5352.1|5349.33|5349.33|0
1627982400000|2021-08-03 09:20:00|5349.69|5349.69|5350.36|5350.36|5350.48|5350.48|5347|5347|0
1627982700000|2021-08-03 09:25:00|5350.77|5350.77|5350.21|5350.21|5351.24|5351.24|5349.87|5349.87|0
1627983000000|2021-08-03 09:30:00|5350.92|5350.92|5350.15|5350.15|5350.92|5350.92|5349.44|5349.44|0
1627983300000|2021-08-03 09:35:00|5350.09|5350.09|5352.06|5352.06|5352.06|5352.06|5349.47|5349.47|0
1627983600000|2021-08-03 09:40:00|5351.78|5351.78|5349.28|5349.28|5352.67|5352.67|5347.99|5347.99|0
1627983900000|2021-08-03 09:45:00|5349|5349|5349.55|5349.55|5349.9|5349.9|5348.14|5348.14|0
1627984200000|2021-08-03 09:50:00|5349.43|5349.43|5347.98|5347.98|5349.6|5349.6|5347.86|5347.86|0
1627984500000|2021-08-03 09:55:00|5347.62|5347.62|5346.09|5346.09|5347.62|5347.62|5344.02|5344.02|0
1627984800000|2021-08-03 10:00:00|5346.27|5346.27|5346.58|5346.58|5348.01|5348.01|5345.04|5345.04|0
1627985100000|2021-08-03 10:05:00|5346.24|5346.24|5346.53|5346.53|5347.3|5347.3|5344.16|5344.16|0
1627985400000|2021-08-03 10:10:00|5346.18|5346.18|5347.92|5347.92|5348.2|5348.2|5345.52|5345.52|0
1627985700000|2021-08-03 10:15:00|5347.21|5347.21|5347.22|5347.22|5348.04|5348.04|5346.87|5346.87|0
1627986000000|2021-08-03 10:20:00|5347.34|5347.34|5344.9|5344.9|5347.69|5347.69|5344.72|5344.72|0
1627986300000|2021-08-03 10:25:00|5344.96|5344.96|5342.11|5342.11|5344.96|5344.96|5342.11|5342.11|0
1627986600000|2021-08-03 10:30:00|5342.17|5342.17|5341.87|5341.87|5342.58|5342.58|5341.16|5341.16|0
1627986900000|2021-08-03 10:35:00|5341.16|5341.16|5339.24|5339.24|5343.29|5343.29|5338.53|5338.53|0
1627987200000|2021-08-03 10:40:00|5338.95|5338.95|5336.11|5336.11|5339.06|5339.06|5334.13|5334.13|0
1627987500000|2021-08-03 10:45:00|5335.4|5335.4|5332.73|5332.73|5335.52|5335.52|5332.68|5332.68|0
1627987800000|2021-08-03 10:50:00|5332.39|5332.39|5330.97|5330.97|5332.39|5332.39|5330.71|5330.71|0
1627988100000|2021-08-03 10:55:00|5330.73|5330.73|5328.43|5328.43|5330.73|5330.73|5328.33|5328.33|0
1627988400000|2021-08-03 11:00:00|5328.91|5328.91|5325.71|5325.71|5328.91|5328.91|5325.19|5325.19|0
1627988700000|2021-08-03 11:05:00|5325|5325|5323.01|5323.01|5325|5325|5321.82|5321.82|0
1627989000000|2021-08-03 11:10:00|5323.37|5323.37|5324.35|5324.35|5324.35|5324.35|5322.6|5322.6|0
1627989300000|2021-08-03 11:15:00|5324.11|5324.11|5319.15|5319.15|5326.47|5326.47|5319.15|5319.15|0
1627989600000|2021-08-03 11:20:00|5318.81|5318.81|5317.92|5317.92|5319.15|5319.15|5317.92|5317.92|0
1627989900000|2021-08-03 11:25:00|5318.63|5318.63|5318.35|5318.35|5322.68|5322.68|5317.64|5317.64|0
1627990200000|2021-08-03 11:30:00|5318|5318|5321.92|5321.92|5321.92|5321.92|5317.76|5317.76|0
1627990500000|2021-08-03 11:35:00|5321.57|5321.57|5323.24|5323.24|5323.3|5323.3|5321.57|5321.57|0
1627990800000|2021-08-03 11:40:00|5322.88|5322.88|5319.58|5319.58|5323.77|5323.77|5319.58|5319.58|0
1627991100000|2021-08-03 11:45:00|5319.34|5319.34|5322.13|5322.13|5322.84|5322.84|5319.34|5319.34|0
1627991400000|2021-08-03 11:50:00|5322.07|5322.07|5321.66|5321.66|5322.07|5322.07|5320.49|5320.49|0
1627991700000|2021-08-03 11:55:00|5322.37|5322.37|5322.38|5322.38|5322.84|5322.84|5321.67|5321.67|0
1627992000000|2021-08-03 12:00:00|5322.1|5322.1|5324.1|5324.1|5324.44|5324.44|5322.1|5322.1|0
1627992300000|2021-08-03 12:05:00|5324.16|5324.16|5322.02|5322.02|5324.45|5324.45|5321.72|5321.72|0
1627992600000|2021-08-03 12:10:00|5321.78|5321.78|5321.59|5321.59|5321.78|5321.78|5321.25|5321.25|0
1627992900000|2021-08-03 12:15:00|5321.95|5321.95|5323.84|5323.84|5325.21|5325.21|5321.95|5321.95|0
1627993200000|2021-08-03 12:20:00|5323.49|5323.49|5315.63|5315.63|5323.55|5323.55|5315.57|5315.57|0
1627993500000|2021-08-03 12:25:00|5316.34|5316.34|5310.99|5310.99|5316.7|5316.7|5310.17|5310.17|0
1627993800000|2021-08-03 12:30:00|5310.71|5310.71|5309.95|5309.95|5310.9|5310.9|5308.12|5308.12|0
1627994100000|2021-08-03 12:35:00|5310.19|5310.19|5310.5|5310.5|5311.85|5311.85|5310.19|5310.19|0
1627994400000|2021-08-03 12:40:00|5310.84|5310.84|5309.76|5309.76|5311.48|5311.48|5309.76|5309.76|0
1627994700000|2021-08-03 12:45:00|5309.7|5309.7|5311.3|5311.3|5311.58|5311.58|5308.82|5308.82|0
1627995000000|2021-08-03 12:50:00|5311.18|5311.18|5312.24|5312.24|5313.71|5313.71|5311.18|5311.18|0
1627995300000|2021-08-03 12:55:00|5312.19|5312.19|5310.31|5310.31|5313.96|5313.96|5310.08|5310.08|0
1627995600000|2021-08-03 13:00:00|5310.37|5310.37|5314.76|5314.76|5315|5315|5309.66|5309.66|0
1627995900000|2021-08-03 13:05:00|5314.88|5314.88|5316.77|5316.77|5317.25|5317.25|5314.3|5314.3|0
1627996200000|2021-08-03 13:10:00|5316.72|5316.72|5314.91|5314.91|5317.07|5317.07|5314.67|5314.67|0
1627996500000|2021-08-03 13:15:00|5314.55|5314.55|5316.81|5316.81|5317.29|5317.29|5314.14|5314.14|0
1627996800000|2021-08-03 13:20:00|5317.52|5317.52|5318.74|5318.74|5319.5|5319.5|5317.16|5317.16|0
1627997100000|2021-08-03 13:25:00|5318.92|5318.92|5319.51|5319.51|5320.27|5320.27|5318.62|5318.62|0
1627997400000|2021-08-03 13:30:00|5320.22|5320.22|5327.37|5327.37|5328.11|5328.11|5319.74|5319.74|0
1627997700000|2021-08-03 13:35:00|5327.61|5327.61|5331.5|5331.5|5334.08|5334.08|5327.61|5327.61|0
1627998000000|2021-08-03 13:40:00|5330.43|5330.43|5329.56|5329.56|5333.39|5333.39|5328.12|5328.12|0
1627998300000|2021-08-03 13:45:00|5330.27|5330.27|5330.14|5330.14|5330.27|5330.27|5327.62|5327.62|0
1627998600000|2021-08-03 13:50:00|5330.02|5330.02|5331.78|5331.78|5334.03|5334.03|5329.9|5329.9|0
1627998900000|2021-08-03 13:55:00|5332.01|5332.01|5336.38|5336.38|5336.9|5336.9|5331.66|5331.66|0
1627999200000|2021-08-03 14:00:00|5335.67|5335.67|5334.62|5334.62|5339.68|5339.68|5334.62|5334.62|0
1627999500000|2021-08-03 14:05:00|5334.97|5334.97|5341.29|5341.29|5341.53|5341.53|5333.23|5333.23|0
1627999800000|2021-08-03 14:10:00|5341.52|5341.52|5339.16|5339.16|5343.54|5343.54|5339.16|5339.16|0
1628000100000|2021-08-03 14:15:00|5338.57|5338.57|5334.51|5334.51|5338.57|5338.57|5333.04|5333.04|0
1628000400000|2021-08-03 14:20:00|5334.98|5334.98|5334.46|5334.46|5337|5337|5334.46|5334.46|0
1628000700000|2021-08-03 14:25:00|5335.17|5335.17|5330.92|5330.92|5335.17|5335.17|5329.73|5329.73|0
1628001000000|2021-08-03 14:30:00|5331.03|5331.03|5330.81|5330.81|5332.16|5332.16|5329.75|5329.75|0
1628001300000|2021-08-03 14:35:00|5330.46|5330.46|5325.91|5325.91|5330.46|5330.46|5325.91|5325.91|0
1628001600000|2021-08-03 14:40:00|5325.63|5325.63|5327.88|5327.88|5327.88|5327.88|5325.13|5325.13|0
1628001900000|2021-08-03 14:45:00|5328.59|5328.59|5331.06|5331.06|5331.14|5331.14|5328.41|5328.41|0
1628002200000|2021-08-03 14:50:00|5330.71|5330.71|5332.03|5332.03|5333.69|5333.69|5330.71|5330.71|0
1628002500000|2021-08-03 14:55:00|5332.27|5332.27|5333.2|5333.2|5334.16|5334.16|5331.38|5331.38|0
1628002800000|2021-08-03 15:00:00|5332.84|5332.84|5333.45|5333.45|5334.7|5334.7|5332.08|5332.08|0
1628003100000|2021-08-03 15:05:00|5333.1|5333.1|5332.2|5332.2|5333.93|5333.93|5331.85|5331.85|0
1628003400000|2021-08-03 15:10:00|5332.38|5332.38|5329.52|5329.52|5332.38|5332.38|5328.4|5328.4|0
1628003700000|2021-08-03 15:15:00|5329.17|5329.17|5333.67|5333.67|5333.67|5333.67|5329.11|5329.11|0
1628004000000|2021-08-03 15:20:00|5334.02|5334.02|5331.51|5331.51|5334.94|5334.94|5331.51|5331.51|0
1628004300000|2021-08-03 15:25:00|5331.33|5331.33|5330.77|5330.77|5331.33|5331.33|5326.86|5326.86|0
1628061300000|2021-08-04 07:15:00|5319.04|5319.04|5314.68|5314.68|5319.2|5319.2|5313.73|5313.73|0
1628061600000|2021-08-04 07:20:00|5314.91|5314.91|5314.58|5314.58|5316.33|5316.33|5312.66|5312.66|0
1628061900000|2021-08-04 07:25:00|5314.1|5314.1|5310.76|5310.76|5315.04|5315.04|5310.05|5310.05|0
1628062200000|2021-08-04 07:30:00|5310.42|5310.42|5308.57|5308.57|5310.42|5310.42|5308.07|5308.07|0
1628062500000|2021-08-04 07:35:00|5309.28|5309.28|5309.48|5309.48|5309.48|5309.48|5305.99|5305.99|0
1628062800000|2021-08-04 07:40:00|5309.76|5309.76|5311.37|5311.37|5311.65|5311.65|5308.17|5308.17|0
1628063100000|2021-08-04 07:45:00|5311.61|5311.61|5310.33|5310.33|5312.1|5312.1|5310.33|5310.33|0
1628063400000|2021-08-04 07:50:00|5310.57|5310.57|5311.85|5311.85|5314.07|5314.07|5310.57|5310.57|0
1628063700000|2021-08-04 07:55:00|5311.5|5311.5|5311.35|5311.35|5313.79|5313.79|5311.35|5311.35|0
1628064000000|2021-08-04 08:00:00|5310.87|5310.87|5310.68|5310.68|5311.23|5311.23|5309.47|5309.47|0
1628064300000|2021-08-04 08:05:00|5311.02|5311.02|5313.48|5313.48|5315.37|5315.37|5311.02|5311.02|0
1628064600000|2021-08-04 08:10:00|5313.89|5313.89|5320.44|5320.44|5320.44|5320.44|5313.83|5313.83|0
1628064900000|2021-08-04 08:15:00|5320.08|5320.08|5323.84|5323.84|5324.38|5324.38|5320.08|5320.08|0
1628065200000|2021-08-04 08:20:00|5323.13|5323.13|5316.59|5316.59|5323.34|5323.34|5316.46|5316.46|0
1628065500000|2021-08-04 08:25:00|5316.82|5316.82|5315.63|5315.63|5317.54|5317.54|5315.14|5315.14|0
1628065800000|2021-08-04 08:30:00|5315.39|5315.39|5316.99|5316.99|5316.99|5316.99|5312.34|5312.34|0
1628066100000|2021-08-04 08:35:00|5317.7|5317.7|5321.84|5321.84|5321.84|5321.84|5315.74|5315.74|0
1628066400000|2021-08-04 08:40:00|5320.18|5320.18|5316.58|5316.58|5320.29|5320.29|5315.87|5315.87|0
1628066700000|2021-08-04 08:45:00|5316.92|5316.92|5316.85|5316.85|5317.37|5317.37|5316.21|5316.21|0
1628067000000|2021-08-04 08:50:00|5316.57|5316.57|5314.33|5314.33|5316.57|5316.57|5314.33|5314.33|0
1628067300000|2021-08-04 08:55:00|5313.97|5313.97|5311.74|5311.74|5313.99|5313.99|5311.74|5311.74|0
1628067600000|2021-08-04 09:00:00|5312.79|5312.79|5311.45|5311.45|5313.16|5313.16|5309.35|5309.35|0
1628067900000|2021-08-04 09:05:00|5311.33|5311.33|5308.64|5308.64|5311.33|5311.33|5306.91|5306.91|0
1628068200000|2021-08-04 09:10:00|5308.87|5308.87|5308.68|5308.68|5309.57|5309.57|5306.9|5306.9|0
1628068500000|2021-08-04 09:15:00|5309.03|5309.03|5309.54|5309.54|5310.07|5310.07|5308.9|5308.9|0
1628068800000|2021-08-04 09:20:00|5309.89|5309.89|5309.77|5309.77|5311.2|5311.2|5307.41|5307.41|0
1628069100000|2021-08-04 09:25:00|5309.66|5309.66|5310.09|5310.09|5310.09|5310.09|5308.98|5308.98|0
1628069400000|2021-08-04 09:30:00|5310.37|5310.37|5315.59|5315.59|5315.59|5315.59|5309.3|5309.3|0
1628069700000|2021-08-04 09:35:00|5316.27|5316.27|5325.39|5325.39|5325.39|5325.39|5315.24|5315.24|0
1628070000000|2021-08-04 09:40:00|5325.05|5325.05|5323.27|5323.27|5325.05|5325.05|5322.99|5322.99|0
1628070300000|2021-08-04 09:45:00|5322.56|5322.56|5320.45|5320.45|5322.56|5322.56|5320.45|5320.45|0
1628070600000|2021-08-04 09:50:00|5320.1|5320.1|5317.51|5317.51|5320.33|5320.33|5316.52|5316.52|0
1628070900000|2021-08-04 09:55:00|5317.75|5317.75|5319.51|5319.51|5320.45|5320.45|5317.75|5317.75|0
1628071200000|2021-08-04 10:00:00|5319.63|5319.63|5320|5320|5320|5320|5318.36|5318.36|0
1628071500000|2021-08-04 10:05:00|5319.66|5319.66|5320.57|5320.57|5320.81|5320.81|5319.42|5319.42|0
1628071800000|2021-08-04 10:10:00|5321.63|5321.63|5323.15|5323.15|5323.5|5323.5|5321.63|5321.63|0
1628072100000|2021-08-04 10:15:00|5322.97|5322.97|5323.17|5323.17|5323.17|5323.17|5322.46|5322.46|0
1628072400000|2021-08-04 10:20:00|5323.88|5323.88|5325.57|5325.57|5325.57|5325.57|5323.88|5323.88|0
1628072700000|2021-08-04 10:25:00|5324.15|5324.15|5325.57|5325.57|5327.82|5327.82|5324.15|5324.15|0
1628073000000|2021-08-04 10:30:00|5325.21|5325.21|5325.41|5325.41|5325.53|5325.53|5324.46|5324.46|0
1628073300000|2021-08-04 10:35:00|5324.7|5324.7|5323.57|5323.57|5324.7|5324.7|5322.92|5322.92|0
1628073600000|2021-08-04 10:40:00|5323.21|5323.21|5323.79|5323.79|5324.33|5324.33|5323.21|5323.21|0
1628073900000|2021-08-04 10:45:00|5324.03|5324.03|5323.68|5323.68|5324.74|5324.74|5323.68|5323.68|0
1628074200000|2021-08-04 10:50:00|5323.8|5323.8|5324.74|5324.74|5324.74|5324.74|5323.44|5323.44|0
1628074500000|2021-08-04 10:55:00|5324.57|5324.57|5326.97|5326.97|5327.87|5327.87|5324.57|5324.57|0
1628074800000|2021-08-04 11:00:00|5327.31|5327.31|5322.44|5322.44|5327.31|5327.31|5321.03|5321.03|0
1628075100000|2021-08-04 11:05:00|5323.15|5323.15|5325.03|5325.03|5325.03|5325.03|5322.8|5322.8|0
1628075400000|2021-08-04 11:10:00|5325.39|5325.39|5327.45|5327.45|5327.45|5327.45|5325.39|5325.39|0
1628075700000|2021-08-04 11:15:00|5327.81|5327.81|5328.24|5328.24|5329.76|5329.76|5327.81|5327.81|0
1628076000000|2021-08-04 11:20:00|5328.59|5328.59|5328.08|5328.08|5329.56|5329.56|5327.6|5327.6|0
1628076300000|2021-08-04 11:25:00|5328.02|5328.02|5328.53|5328.53|5328.53|5328.53|5327.67|5327.67|0
1628076600000|2021-08-04 11:30:00|5328.17|5328.17|5325.98|5325.98|5328.41|5328.41|5324.92|5324.92|0
1628076900000|2021-08-04 11:35:00|5325.64|5325.64|5329.24|5329.24|5329.24|5329.24|5325.64|5325.64|0
1628077200000|2021-08-04 11:40:00|5329.36|5329.36|5330.19|5330.19|5332.25|5332.25|5328.94|5328.94|0
1628077500000|2021-08-04 11:45:00|5329.84|5329.84|5328.24|5328.24|5330.13|5330.13|5328.24|5328.24|0
1628077800000|2021-08-04 11:50:00|5327.53|5327.53|5329.69|5329.69|5330.4|5330.4|5327.53|5327.53|0
1628078100000|2021-08-04 11:55:00|5331.11|5331.11|5324.1|5324.1|5331.11|5331.11|5324.1|5324.1|0
1628078400000|2021-08-04 12:00:00|5323.39|5323.39|5318.97|5318.97|5323.74|5323.74|5318.97|5318.97|0
1628078700000|2021-08-04 12:05:00|5319.68|5319.68|5321.28|5321.28|5321.28|5321.28|5318.74|5318.74|0
1628079000000|2021-08-04 12:10:00|5321.22|5321.22|5317.51|5317.51|5321.22|5321.22|5317.51|5317.51|0
1628079300000|2021-08-04 12:15:00|5318.22|5318.22|5316.44|5316.44|5319.85|5319.85|5315.66|5315.66|0
1628079600000|2021-08-04 12:20:00|5316.39|5316.39|5317.52|5317.52|5319.57|5319.57|5316.39|5316.39|0
1628079900000|2021-08-04 12:25:00|5316.81|5316.81|5319.51|5319.51|5319.51|5319.51|5316.38|5316.38|0
1628080200000|2021-08-04 12:30:00|5319.62|5319.62|5323.23|5323.23|5323.65|5323.65|5319.62|5319.62|0
1628080500000|2021-08-04 12:35:00|5323.18|5323.18|5322.14|5322.14|5323.83|5323.83|5322.14|5322.14|0
1628080800000|2021-08-04 12:40:00|5321.79|5321.79|5322.79|5322.79|5323.18|5323.18|5321.53|5321.53|0
1628081100000|2021-08-04 12:45:00|5322.45|5322.45|5320.87|5320.87|5322.45|5322.45|5320.16|5320.16|0
1628081400000|2021-08-04 12:50:00|5320.51|5320.51|5317.4|5317.4|5320.51|5320.51|5316.69|5316.69|0
1628081700000|2021-08-04 12:55:00|5317.75|5317.75|5316.54|5316.54|5319.69|5319.69|5316.54|5316.54|0
1628082000000|2021-08-04 13:00:00|5316.89|5316.89|5317.26|5317.26|5317.26|5317.26|5313.89|5313.89|0
1628082300000|2021-08-04 13:05:00|5317.6|5317.6|5318.18|5318.18|5318.18|5318.18|5316.55|5316.55|0
1628082600000|2021-08-04 13:10:00|5317.94|5317.94|5318.15|5318.15|5319.27|5319.27|5317.29|5317.29|0
1628082900000|2021-08-04 13:15:00|5318.43|5318.43|5318.29|5318.29|5319.93|5319.93|5318.08|5318.08|0
1628083200000|2021-08-04 13:20:00|5318.64|5318.64|5320.08|5320.08|5320.67|5320.67|5318.64|5318.64|0
1628083500000|2021-08-04 13:25:00|5320.66|5320.66|5322.97|5322.97|5323.68|5323.68|5320.3|5320.3|0
1628083800000|2021-08-04 13:30:00|5323.32|5323.32|5322.14|5322.14|5328.74|5328.74|5317.07|5317.07|0
1628084100000|2021-08-04 13:35:00|5322.85|5322.85|5322.53|5322.53|5324.13|5324.13|5321|5321|0
1628084400000|2021-08-04 13:40:00|5323.24|5323.24|5322.01|5322.01|5324.88|5324.88|5320.88|5320.88|0
1628084700000|2021-08-04 13:45:00|5323.07|5323.07|5327.31|5327.31|5327.67|5327.67|5322.71|5322.71|0
1628085000000|2021-08-04 13:50:00|5327.61|5327.61|5327.3|5327.3|5328.39|5328.39|5325.96|5325.96|0
1628085300000|2021-08-04 13:55:00|5327.36|5327.36|5328.84|5328.84|5331.86|5331.86|5327.36|5327.36|0
1628085600000|2021-08-04 14:00:00|5328.16|5328.16|5332.05|5332.05|5333.04|5333.04|5328.16|5328.16|0
1628085900000|2021-08-04 14:05:00|5332.39|5332.39|5331.58|5331.58|5334.28|5334.28|5331.58|5331.58|0
1628086200000|2021-08-04 14:10:00|5331.22|5331.22|5327.99|5327.99|5331.22|5331.22|5327.99|5327.99|0
1628086500000|2021-08-04 14:15:00|5328.7|5328.7|5318.74|5318.74|5328.7|5328.7|5318.74|5318.74|0
1628086800000|2021-08-04 14:20:00|5319.09|5319.09|5319.33|5319.33|5321.05|5321.05|5316.83|5316.83|0
1628087100000|2021-08-04 14:25:00|5318.62|5318.62|5319.65|5319.65|5320.53|5320.53|5317.29|5317.29|0
1628087400000|2021-08-04 14:30:00|5319.59|5319.59|5318.16|5318.16|5321.69|5321.69|5317.45|5317.45|0
1628087700000|2021-08-04 14:35:00|5318.21|5318.21|5318.22|5318.22|5318.22|5318.22|5315.91|5315.91|0
1628088000000|2021-08-04 14:40:00|5317.88|5317.88|5321.49|5321.49|5322.2|5322.2|5316.5|5316.5|0
1628088300000|2021-08-04 14:45:00|5321.13|5321.13|5319.53|5319.53|5321.59|5321.59|5318.82|5318.82|0
1628088600000|2021-08-04 14:50:00|5319.59|5319.59|5318.1|5318.1|5319.59|5319.59|5315.98|5315.98|0
1628088900000|2021-08-04 14:55:00|5317.74|5317.74|5315.76|5315.76|5318.46|5318.46|5315.11|5315.11|0
1628089200000|2021-08-04 15:00:00|5315.7|5315.7|5316.48|5316.48|5316.83|5316.83|5314.47|5314.47|0
1628089500000|2021-08-04 15:05:00|5316.42|5316.42|5319.73|5319.73|5319.73|5319.73|5315.59|5315.59|0
1628089800000|2021-08-04 15:10:00|5320.09|5320.09|5324.38|5324.38|5324.5|5324.5|5319.73|5319.73|0
1628090100000|2021-08-04 15:15:00|5324.73|5324.73|5336.37|5336.37|5337.13|5337.13|5324.73|5324.73|0
1628090400000|2021-08-04 15:20:00|5337.08|5337.08|5341.56|5341.56|5341.56|5341.56|5335.05|5335.05|0
1628090700000|2021-08-04 15:25:00|5341.91|5341.91|5335.43|5335.43|5341.91|5341.91|5335.16|5335.16|0
1628147700000|2021-08-05 07:15:00|5377.33|5377.33|5384.69|5384.69|5388.13|5388.13|5377.09|5377.09|0
1628148000000|2021-08-05 07:20:00|5384.41|5384.41|5388.21|5388.21|5389.28|5389.28|5382.53|5382.53|0
1628148300000|2021-08-05 07:25:00|5388.69|5388.69|5388.56|5388.56|5388.69|5388.69|5383.93|5383.93|0
1628148600000|2021-08-05 07:30:00|5389.83|5389.83|5388.69|5388.69|5392.66|5392.66|5387.66|5387.66|0
1628148900000|2021-08-05 07:35:00|5389.04|5389.04|5391.87|5391.87|5391.87|5391.87|5388.17|5388.17|0
1628149200000|2021-08-05 07:40:00|5392.11|5392.11|5391.35|5391.35|5393.46|5393.46|5390.87|5390.87|0
1628149500000|2021-08-05 07:45:00|5391.23|5391.23|5389.9|5389.9|5395.79|5395.79|5389.9|5389.9|0
1628149800000|2021-08-05 07:50:00|5390.02|5390.02|5389.69|5389.69|5391.07|5391.07|5389.45|5389.45|0
1628150100000|2021-08-05 07:55:00|5389.41|5389.41|5388.5|5388.5|5389.94|5389.94|5384.61|5384.61|0
1628150400000|2021-08-05 08:00:00|5388.38|5388.38|5386.98|5386.98|5388.74|5388.74|5386.7|5386.7|0
1628150700000|2021-08-05 08:05:00|5386.64|5386.64|5385.54|5385.54|5386.7|5386.7|5383.04|5383.04|0
1628151000000|2021-08-05 08:10:00|5385.26|5385.26|5387.05|5387.05|5387.05|5387.05|5385.02|5385.02|0
1628151300000|2021-08-05 08:15:00|5388|5388|5386.56|5386.56|5389.39|5389.39|5386.56|5386.56|0
1628151600000|2021-08-05 08:20:00|5386.44|5386.44|5384.45|5384.45|5386.56|5386.56|5384.17|5384.17|0
1628151900000|2021-08-05 08:25:00|5383.74|5383.74|5384.35|5384.35|5385.6|5385.6|5383.4|5383.4|0
1628152200000|2021-08-05 08:30:00|5384.64|5384.64|5383.99|5383.99|5385.39|5385.39|5383.28|5383.28|0
1628152500000|2021-08-05 08:35:00|5384.33|5384.33|5386.7|5386.7|5386.7|5386.7|5383.44|5383.44|0
1628152800000|2021-08-05 08:40:00|5386.88|5386.88|5389.6|5389.6|5390.39|5390.39|5386.88|5386.88|0
1628153100000|2021-08-05 08:45:00|5389.88|5389.88|5389.38|5389.38|5390.09|5390.09|5387.23|5387.23|0
1628153400000|2021-08-05 08:50:00|5388.67|5388.67|5390.3|5390.3|5390.3|5390.3|5388.08|5388.08|0
1628153700000|2021-08-05 08:55:00|5389.95|5389.95|5386.06|5386.06|5389.95|5389.95|5386.06|5386.06|0
1628154000000|2021-08-05 09:00:00|5385.35|5385.35|5384.36|5384.36|5385.35|5385.35|5383.3|5383.3|0
1628154300000|2021-08-05 09:05:00|5384.3|5384.3|5381.36|5381.36|5384.3|5384.3|5381.36|5381.36|0
1628154600000|2021-08-05 09:10:00|5380.88|5380.88|5382.26|5382.26|5382.54|5382.54|5380.64|5380.64|0
1628154900000|2021-08-05 09:15:00|5382.5|5382.5|5385.34|5385.34|5385.93|5385.93|5382.5|5382.5|0
1628155200000|2021-08-05 09:20:00|5384.98|5384.98|5386.39|5386.39|5387.04|5387.04|5384.98|5384.98|0
1628155500000|2021-08-05 09:25:00|5387.34|5387.34|5391.8|5391.8|5391.8|5391.8|5387.34|5387.34|0
1628155800000|2021-08-05 09:30:00|5392.04|5392.04|5388.73|5388.73|5394|5394|5388.55|5388.55|0
1628156100000|2021-08-05 09:35:00|5388.44|5388.44|5387.68|5387.68|5388.68|5388.68|5386.68|5386.68|0
1628156400000|2021-08-05 09:40:00|5388.02|5388.02|5389.76|5389.76|5389.81|5389.81|5387.67|5387.67|0
1628156700000|2021-08-05 09:45:00|5390.11|5390.11|5392|5392|5393.78|5393.78|5390.11|5390.11|0
1628157000000|2021-08-05 09:50:00|5392.96|5392.96|5392.76|5392.76|5393.79|5393.79|5392.52|5392.52|0
1628157300000|2021-08-05 09:55:00|5392.52|5392.52|5390.75|5390.75|5393.47|5393.47|5390.75|5390.75|0
1628157600000|2021-08-05 10:00:00|5391.23|5391.23|5389.71|5389.71|5393.95|5393.95|5389.71|5389.71|0
1628157900000|2021-08-05 10:05:00|5389.37|5389.37|5391.87|5391.87|5392.11|5392.11|5389.37|5389.37|0
1628158200000|2021-08-05 10:10:00|5391.52|5391.52|5393.43|5393.43|5393.43|5393.43|5391.34|5391.34|0
1628158500000|2021-08-05 10:15:00|5393.78|5393.78|5392.6|5392.6|5394.67|5394.67|5392.58|5392.58|0
1628158800000|2021-08-05 10:20:00|5392.36|5392.36|5387.31|5387.31|5392.36|5392.36|5386.85|5386.85|0
1628159100000|2021-08-05 10:25:00|5386.6|5386.6|5382.28|5382.28|5386.6|5386.6|5382.28|5382.28|0
1628159400000|2021-08-05 10:30:00|5381.93|5381.93|5381.24|5381.24|5381.93|5381.93|5379.99|5379.99|0
1628159700000|2021-08-05 10:35:00|5380.9|5380.9|5379.27|5379.27|5380.9|5380.9|5379.27|5379.27|0
1628160000000|2021-08-05 10:40:00|5379.38|5379.38|5380.39|5380.39|5380.51|5380.51|5379.38|5379.38|0
1628160300000|2021-08-05 10:45:00|5380.67|5380.67|5380.7|5380.7|5380.7|5380.7|5378.78|5378.78|0
1628160600000|2021-08-05 10:50:00|5380.35|5380.35|5372.58|5372.58|5380.35|5380.35|5372.58|5372.58|0
1628160900000|2021-08-05 10:55:00|5371.87|5371.87|5375.36|5375.36|5375.36|5375.36|5370.1|5370.1|0
1628161200000|2021-08-05 11:00:00|5374.77|5374.77|5376.06|5376.06|5378.93|5378.93|5374.19|5374.19|0
1628161500000|2021-08-05 11:05:00|5375.7|5375.7|5373.94|5373.94|5375.76|5375.76|5370.66|5370.66|0
1628161800000|2021-08-05 11:10:00|5373.66|5373.66|5378.83|5378.83|5378.83|5378.83|5373.55|5373.55|0
1628162100000|2021-08-05 11:15:00|5379.31|5379.31|5380.77|5380.77|5380.89|5380.89|5378.35|5378.35|0
1628162400000|2021-08-05 11:20:00|5380.42|5380.42|5377.27|5377.27|5380.42|5380.42|5377.27|5377.27|0
1628162700000|2021-08-05 11:25:00|5377.21|5377.21|5375.34|5375.34|5377.21|5377.21|5373.8|5373.8|0
1628163000000|2021-08-05 11:30:00|5375.52|5375.52|5379.04|5379.04|5379.16|5379.16|5374.81|5374.81|0
1628163300000|2021-08-05 11:35:00|5378.69|5378.69|5380.9|5380.9|5381.61|5381.61|5378.69|5378.69|0
1628163600000|2021-08-05 11:40:00|5380.54|5380.54|5378.91|5378.91|5380.78|5380.78|5378.85|5378.85|0
1628163900000|2021-08-05 11:45:00|5378.97|5378.97|5379.21|5379.21|5379.37|5379.37|5378.14|5378.14|0
1628164200000|2021-08-05 11:50:00|5379.56|5379.56|5379.78|5379.78|5381.14|5381.14|5379.56|5379.56|0
1628164500000|2021-08-05 11:55:00|5380.14|5380.14|5379.68|5379.68|5380.61|5380.61|5378.59|5378.59|0
1628164800000|2021-08-05 12:00:00|5380.03|5380.03|5378.24|5378.24|5380.31|5380.31|5378.24|5378.24|0
1628165100000|2021-08-05 12:05:00|5378.36|5378.36|5378.01|5378.01|5379.86|5379.86|5377.96|5377.96|0
1628165400000|2021-08-05 12:10:00|5378.3|5378.3|5376.43|5376.43|5378.45|5378.45|5376.43|5376.43|0
1628165700000|2021-08-05 12:15:00|5376.09|5376.09|5375.69|5375.69|5376.76|5376.76|5375.41|5375.41|0
1628166000000|2021-08-05 12:20:00|5376.05|5376.05|5377.24|5377.24|5377.93|5377.93|5376.05|5376.05|0
1628166300000|2021-08-05 12:25:00|5376.88|5376.88|5372.69|5372.69|5377.52|5377.52|5372.34|5372.34|0
1628166600000|2021-08-05 12:30:00|5372.75|5372.75|5371.72|5371.72|5372.75|5372.75|5370.93|5370.93|0
1628166900000|2021-08-05 12:35:00|5371.6|5371.6|5371.78|5371.78|5371.78|5371.78|5370.61|5370.61|0
1628167200000|2021-08-05 12:40:00|5372.14|5372.14|5376.03|5376.03|5376.03|5376.03|5372.14|5372.14|0
1628167500000|2021-08-05 12:45:00|5376.32|5376.32|5371.13|5371.13|5376.32|5376.32|5369.97|5369.97|0
1628167800000|2021-08-05 12:50:00|5371.01|5371.01|5368.29|5368.29|5371.01|5371.01|5368.12|5368.12|0
1628168100000|2021-08-05 12:55:00|5368.64|5368.64|5367.53|5367.53|5368.64|5368.64|5365.89|5365.89|0
1628168400000|2021-08-05 13:00:00|5367.47|5367.47|5367.28|5367.28|5367.47|5367.47|5366.17|5366.17|0
1628168700000|2021-08-05 13:05:00|5367.51|5367.51|5367.8|5367.8|5368.86|5368.86|5367.33|5367.33|0
1628169000000|2021-08-05 13:10:00|5367.74|5367.74|5367.07|5367.07|5368.75|5368.75|5367.07|5367.07|0
1628169300000|2021-08-05 13:15:00|5367.35|5367.35|5367.28|5367.28|5369.19|5369.19|5367.28|5367.28|0
1628169600000|2021-08-05 13:20:00|5367.52|5367.52|5368.97|5368.97|5369.53|5369.53|5367.4|5367.4|0
1628169900000|2021-08-05 13:25:00|5368.73|5368.73|5368.59|5368.59|5369.32|5369.32|5367.07|5367.07|0
1628170200000|2021-08-05 13:30:00|5368.24|5368.24|5367.01|5367.01|5369.78|5369.78|5365.72|5365.72|0
1628170500000|2021-08-05 13:35:00|5369.14|5369.14|5366.25|5366.25|5369.5|5369.5|5365.2|5365.2|0
1628170800000|2021-08-05 13:40:00|5365.9|5365.9|5374.09|5374.09|5374.09|5374.09|5365.9|5365.9|0
1628171100000|2021-08-05 13:45:00|5374.44|5374.44|5369.96|5369.96|5375.48|5375.48|5369.96|5369.96|0
1628171400000|2021-08-05 13:50:00|5369.25|5369.25|5371.67|5371.67|5372.97|5372.97|5368.56|5368.56|0
1628171700000|2021-08-05 13:55:00|5371.73|5371.73|5366.6|5366.6|5371.73|5371.73|5365.88|5365.88|0
1628172000000|2021-08-05 14:00:00|5366.94|5366.94|5363.34|5363.34|5367.3|5367.3|5361.68|5361.68|0
1628172300000|2021-08-05 14:05:00|5363.4|5363.4|5362.95|5362.95|5365.31|5365.31|5362.95|5362.95|0
1628172600000|2021-08-05 14:10:00|5363.31|5363.31|5366.32|5366.32|5366.68|5366.68|5362.95|5362.95|0
1628172900000|2021-08-05 14:15:00|5366.2|5366.2|5367.82|5367.82|5368.8|5368.8|5365.67|5365.67|0
1628173200000|2021-08-05 14:20:00|5368.1|5368.1|5366.94|5366.94|5369.8|5369.8|5366.65|5366.65|0
1628173500000|2021-08-05 14:25:00|5366.66|5366.66|5359.65|5359.65|5366.66|5366.66|5358.89|5358.89|0
1628173800000|2021-08-05 14:30:00|5360.01|5360.01|5358.18|5358.18|5361.04|5361.04|5358.17|5358.17|0
1628174100000|2021-08-05 14:35:00|5358.53|5358.53|5351.38|5351.38|5359.53|5359.53|5351.38|5351.38|0
1628174400000|2021-08-05 14:40:00|5350.67|5350.67|5353.89|5353.89|5364.32|5364.32|5348.42|5348.42|0
1628174700000|2021-08-05 14:45:00|5354.23|5354.23|5351.77|5351.77|5355.53|5355.53|5349.89|5349.89|0
1628175000000|2021-08-05 14:50:00|5351.71|5351.71|5350.27|5350.27|5351.71|5351.71|5346.88|5346.88|0
1628175300000|2021-08-05 14:55:00|5350.45|5350.45|5351.6|5351.6|5351.87|5351.87|5350.09|5350.09|0
1628175600000|2021-08-05 15:00:00|5351.96|5351.96|5353.27|5353.27|5353.6|5353.6|5350.89|5350.89|0
1628175900000|2021-08-05 15:05:00|5353.09|5353.09|5349.12|5349.12|5353.27|5353.27|5347.99|5347.99|0
1628176200000|2021-08-05 15:10:00|5349.18|5349.18|5346.64|5346.64|5349.24|5349.24|5346.09|5346.09|0
1628176500000|2021-08-05 15:15:00|5346.88|5346.88|5345.06|5345.06|5346.88|5346.88|5344.57|5344.57|0
1628176800000|2021-08-05 15:20:00|5343.64|5343.64|5344.28|5344.28|5345.23|5345.23|5343.09|5343.09|0
1628177100000|2021-08-05 15:25:00|5344.62|5344.62|5348.41|5348.41|5351.18|5351.18|5344.62|5344.62|0
1628234100000|2021-08-06 07:15:00|5346.28|5346.28|5348.72|5348.72|5349.06|5349.06|5345.7|5345.7|0
1628234400000|2021-08-06 07:20:00|5349.79|5349.79|5348.69|5348.69|5349.92|5349.92|5345.9|5345.9|0
1628234700000|2021-08-06 07:25:00|5350.82|5350.82|5350.8|5350.8|5353.88|5353.88|5350.8|5350.8|0
1628235000000|2021-08-06 07:30:00|5352.22|5352.22|5347.74|5347.74|5354.83|5354.83|5347.46|5347.46|0
1628235300000|2021-08-06 07:35:00|5347.03|5347.03|5337.79|5337.79|5347.15|5347.15|5337.79|5337.79|0
1628235600000|2021-08-06 07:40:00|5338.03|5338.03|5337.28|5337.28|5338.09|5338.09|5335.48|5335.48|0
1628235900000|2021-08-06 07:45:00|5336.57|5336.57|5339.73|5339.73|5341.09|5341.09|5336.57|5336.57|0
1628236200000|2021-08-06 07:50:00|5339.49|5339.49|5344.33|5344.33|5344.33|5344.33|5339.49|5339.49|0
1628236500000|2021-08-06 07:55:00|5344.09|5344.09|5343.78|5343.78|5344.98|5344.98|5341.62|5341.62|0
1628236800000|2021-08-06 08:00:00|5344.77|5344.77|5342.67|5342.67|5345.11|5345.11|5341.3|5341.3|0
1628237100000|2021-08-06 08:05:00|5343.14|5343.14|5343.86|5343.86|5346.35|5346.35|5342.8|5342.8|0
1628237400000|2021-08-06 08:10:00|5343.57|5343.57|5340.28|5340.28|5343.57|5343.57|5340.1|5340.1|0
1628237700000|2021-08-06 08:15:00|5339.94|5339.94|5338.46|5338.46|5340.65|5340.65|5334.1|5334.1|0
1628238000000|2021-08-06 08:20:00|5338.22|5338.22|5340.22|5340.22|5340.22|5340.22|5338.22|5338.22|0
1628238300000|2021-08-06 08:25:00|5340.93|5340.93|5340.98|5340.98|5340.98|5340.98|5339.28|5339.28|0
1628238600000|2021-08-06 08:30:00|5338.85|5338.85|5338.44|5338.44|5338.85|5338.85|5335.77|5335.77|0
1628238900000|2021-08-06 08:35:00|5338.32|5338.32|5338.43|5338.43|5338.43|5338.43|5337.32|5337.32|0
1628239200000|2021-08-06 08:40:00|5337.95|5337.95|5336.64|5336.64|5337.95|5337.95|5336.48|5336.48|0
1628239500000|2021-08-06 08:45:00|5336.29|5336.29|5336.12|5336.12|5337.16|5337.16|5334.39|5334.39|0
1628239800000|2021-08-06 08:50:00|5335.41|5335.41|5336.1|5336.1|5336.24|5336.24|5335.41|5335.41|0
1628240100000|2021-08-06 08:55:00|5336.46|5336.46|5342.37|5342.37|5343.36|5343.36|5336.46|5336.46|0
1628240400000|2021-08-06 09:00:00|5342.85|5342.85|5345.85|5345.85|5345.85|5345.85|5342.33|5342.33|0
1628240700000|2021-08-06 09:05:00|5346.91|5346.91|5345.3|5345.3|5346.91|5346.91|5344.82|5344.82|0
1628241000000|2021-08-06 09:10:00|5345.48|5345.48|5343.14|5343.14|5345.48|5345.48|5342.07|5342.07|0
1628241300000|2021-08-06 09:15:00|5343.25|5343.25|5343.3|5343.3|5343.43|5343.43|5342.13|5342.13|0
1628241600000|2021-08-06 09:20:00|5342.96|5342.96|5344.57|5344.57|5344.57|5344.57|5342.68|5342.68|0
1628241900000|2021-08-06 09:25:00|5344.33|5344.33|5348.95|5348.95|5348.95|5348.95|5344.33|5344.33|0
1628242200000|2021-08-06 09:30:00|5350.13|5350.13|5353.25|5353.25|5353.25|5353.25|5350.13|5350.13|0
1628242500000|2021-08-06 09:35:00|5352.54|5352.54|5350.76|5350.76|5352.54|5352.54|5350.76|5350.76|0
1628242800000|2021-08-06 09:40:00|5350.65|5350.65|5347.05|5347.05|5350.65|5350.65|5347.05|5347.05|0
1628243100000|2021-08-06 09:45:00|5346.94|5346.94|5345.41|5345.41|5348.77|5348.77|5345.24|5345.24|0
1628243400000|2021-08-06 09:50:00|5345.64|5345.64|5348.53|5348.53|5350.24|5350.24|5345.29|5345.29|0
1628243700000|2021-08-06 09:55:00|5349.24|5349.24|5353.27|5353.27|5353.39|5353.39|5349.24|5349.24|0
1628244000000|2021-08-06 10:00:00|5353.63|5353.63|5352.86|5352.86|5354.44|5354.44|5352.68|5352.68|0
1628244300000|2021-08-06 10:05:00|5353.03|5353.03|5355.52|5355.52|5355.52|5355.52|5352.63|5352.63|0
1628244600000|2021-08-06 10:10:00|5356.1|5356.1|5356.29|5356.29|5356.57|5356.57|5356.1|5356.1|0
1628244900000|2021-08-06 10:15:00|5356.65|5356.65|5355.35|5355.35|5356.65|5356.65|5354.41|5354.41|0
1628245200000|2021-08-06 10:20:00|5355.71|5355.71|5357.3|5357.3|5357.78|5357.78|5354.42|5354.42|0
1628245500000|2021-08-06 10:25:00|5357.66|5357.66|5357.54|5357.54|5358.31|5358.31|5357.07|5357.07|0
1628245800000|2021-08-06 10:30:00|5357.89|5357.89|5359.46|5359.46|5360.36|5360.36|5357.89|5357.89|0
1628246100000|2021-08-06 10:35:00|5359.11|5359.11|5357.96|5357.96|5360.5|5360.5|5357.07|5357.07|0
1628246400000|2021-08-06 10:40:00|5358.31|5358.31|5359.5|5359.5|5359.5|5359.5|5358.31|5358.31|0
1628246700000|2021-08-06 10:45:00|5359.44|5359.44|5359.67|5359.67|5359.91|5359.91|5358.85|5358.85|0
1628247000000|2021-08-06 10:50:00|5359.97|5359.97|5357.88|5357.88|5361.03|5361.03|5357.88|5357.88|0
1628247300000|2021-08-06 10:55:00|5358.11|5358.11|5362.01|5362.01|5362.01|5362.01|5358.05|5358.05|0
1628247600000|2021-08-06 11:00:00|5362.25|5362.25|5361.42|5361.42|5362.6|5362.6|5361.42|5361.42|0
1628247900000|2021-08-06 11:05:00|5361.36|5361.36|5358.18|5358.18|5361.36|5361.36|5358.06|5358.06|0
1628248200000|2021-08-06 11:10:00|5358.35|5358.35|5355.69|5355.69|5358.35|5358.35|5355.69|5355.69|0
1628248500000|2021-08-06 11:15:00|5355.35|5355.35|5355.63|5355.63|5355.97|5355.97|5354.83|5354.83|0
1628248800000|2021-08-06 11:20:00|5355.27|5355.27|5353.43|5353.43|5355.27|5355.27|5353.13|5353.13|0
1628249100000|2021-08-06 11:25:00|5353.67|5353.67|5352.15|5352.15|5354.86|5354.86|5349.96|5349.96|0
1628249400000|2021-08-06 11:30:00|5351.91|5351.91|5351.58|5351.58|5352.58|5352.58|5351.1|5351.1|0
1628249700000|2021-08-06 11:35:00|5351.23|5351.23|5345.6|5345.6|5351.23|5351.23|5345.6|5345.6|0
1628250000000|2021-08-06 11:40:00|5345.24|5345.24|5345.2|5345.2|5346.25|5346.25|5344.53|5344.53|0
1628250300000|2021-08-06 11:45:00|5345.14|5345.14|5345.77|5345.77|5349.25|5349.25|5345.14|5345.14|0
1628250600000|2021-08-06 11:50:00|5345.43|5345.43|5342.13|5342.13|5345.43|5345.43|5341.9|5341.9|0
1628250900000|2021-08-06 11:55:00|5341.9|5341.9|5343.06|5343.06|5343.06|5343.06|5341.12|5341.12|0
1628251200000|2021-08-06 12:00:00|5343.42|5343.42|5345.01|5345.01|5346.07|5346.07|5343.42|5343.42|0
1628251500000|2021-08-06 12:05:00|5345.37|5345.37|5348.73|5348.73|5348.73|5348.73|5345.37|5345.37|0
1628251800000|2021-08-06 12:10:00|5348.45|5348.45|5350.22|5350.22|5351.52|5351.52|5348.09|5348.09|0
1628252100000|2021-08-06 12:15:00|5349.87|5349.87|5351.11|5351.11|5351.11|5351.11|5349.16|5349.16|0
1628252400000|2021-08-06 12:20:00|5350.77|5350.77|5348.94|5348.94|5350.82|5350.82|5348.4|5348.4|0
1628252700000|2021-08-06 12:25:00|5349.3|5349.3|5353.46|5353.46|5353.46|5353.46|5349.3|5349.3|0
1628253000000|2021-08-06 12:30:00|5353.1|5353.1|5352.21|5352.21|5355.73|5355.73|5351.15|5351.15|0
1628253300000|2021-08-06 12:35:00|5351.15|5351.15|5340.84|5340.84|5351.15|5351.15|5340.84|5340.84|0
1628253600000|2021-08-06 12:40:00|5340.13|5340.13|5341.56|5341.56|5342.74|5342.74|5340.13|5340.13|0
1628253900000|2021-08-06 12:45:00|5341.8|5341.8|5336.14|5336.14|5342.73|5342.73|5336.14|5336.14|0
1628254200000|2021-08-06 12:50:00|5336.49|5336.49|5342.68|5342.68|5342.68|5342.68|5336.39|5336.39|0
1628254500000|2021-08-06 12:55:00|5342.45|5342.45|5338.44|5338.44|5342.45|5342.45|5338.15|5338.15|0
1628254800000|2021-08-06 13:00:00|5338.8|5338.8|5345.05|5345.05|5345.82|5345.82|5338.16|5338.16|0
1628255100000|2021-08-06 13:05:00|5344.82|5344.82|5343.89|5343.89|5345.94|5345.94|5343.4|5343.4|0
1628255400000|2021-08-06 13:10:00|5343.65|5343.65|5346.16|5346.16|5346.49|5346.49|5343.48|5343.48|0
1628255700000|2021-08-06 13:15:00|5346.4|5346.4|5347.68|5347.68|5348.98|5348.98|5345.97|5345.97|0
1628256000000|2021-08-06 13:20:00|5347.32|5347.32|5345.73|5345.73|5347.32|5347.32|5345.73|5345.73|0
1628256300000|2021-08-06 13:25:00|5346.08|5346.08|5344.75|5344.75|5347.47|5347.47|5344.52|5344.52|0
1628256600000|2021-08-06 13:30:00|5345.82|5345.82|5345.07|5345.07|5347.76|5347.76|5343.53|5343.53|0
1628256900000|2021-08-06 13:35:00|5345.78|5345.78|5353.04|5353.04|5354.63|5354.63|5345.43|5345.43|0
1628257200000|2021-08-06 13:40:00|5353.39|5353.39|5361.05|5361.05|5361.05|5361.05|5353.39|5353.39|0
1628257500000|2021-08-06 13:45:00|5361.33|5361.33|5360.21|5360.21|5364.14|5364.14|5359.14|5359.14|0
1628257800000|2021-08-06 13:50:00|5361.63|5361.63|5361.35|5361.35|5364.27|5364.27|5360.4|5360.4|0
1628258100000|2021-08-06 13:55:00|5361|5361|5362.76|5362.76|5363.94|5363.94|5360.93|5360.93|0
1628258400000|2021-08-06 14:00:00|5362.05|5362.05|5357.42|5357.42|5363.53|5363.53|5355.47|5355.47|0
1628258700000|2021-08-06 14:05:00|5357.66|5357.66|5358.45|5358.45|5360.29|5360.29|5357.66|5357.66|0
1628259000000|2021-08-06 14:10:00|5357.38|5357.38|5352.5|5352.5|5358.73|5358.73|5352.5|5352.5|0
1628259300000|2021-08-06 14:15:00|5351.43|5351.43|5349.55|5349.55|5351.43|5351.43|5347.7|5347.7|0
1628259600000|2021-08-06 14:20:00|5347.42|5347.42|5348.61|5348.61|5350.25|5350.25|5346.72|5346.72|0
1628259900000|2021-08-06 14:25:00|5349.02|5349.02|5353.29|5353.29|5353.65|5353.65|5347.48|5347.48|0
1628260200000|2021-08-06 14:30:00|5352.94|5352.94|5357.53|5357.53|5357.79|5357.79|5351.53|5351.53|0
1628260500000|2021-08-06 14:35:00|5357.19|5357.19|5364.11|5364.11|5365.17|5365.17|5357.18|5357.18|0
1628260800000|2021-08-06 14:40:00|5364.59|5364.59|5366.38|5366.38|5366.8|5366.8|5363.51|5363.51|0
1628261100000|2021-08-06 14:45:00|5367.09|5367.09|5369.3|5369.3|5369.3|5369.3|5366.62|5366.62|0
1628261400000|2021-08-06 14:50:00|5368.94|5368.94|5370.35|5370.35|5370.89|5370.89|5368.65|5368.65|0
1628261700000|2021-08-06 14:55:00|5369.99|5369.99|5368.76|5368.76|5370.05|5370.05|5367.81|5367.81|0
1628262000000|2021-08-06 15:00:00|5369.12|5369.12|5371.87|5371.87|5373.05|5373.05|5369.12|5369.12|0
1628262300000|2021-08-06 15:05:00|5372.58|5372.58|5372.6|5372.6|5373.43|5373.43|5371.29|5371.29|0
1628262600000|2021-08-06 15:10:00|5371.53|5371.53|5372.01|5372.01|5373.67|5373.67|5371.53|5371.53|0
1628262900000|2021-08-06 15:15:00|5371.77|5371.77|5374.44|5374.44|5375.26|5375.26|5371.77|5371.77|0
1628263200000|2021-08-06 15:20:00|5374.55|5374.55|5374.03|5374.03|5375.66|5375.66|5373.37|5373.37|0
1628263500000|2021-08-06 15:25:00|5373.68|5373.68|5371.21|5371.21|5375.37|5375.37|5369.65|5369.65|0
1628493300000|2021-08-09 07:15:00|5368.3|5368.3|5368.22|5368.22|5371.54|5371.54|5366.76|5366.76|0
1628493600000|2021-08-09 07:20:00|5367.87|5367.87|5376.95|5376.95|5378.02|5378.02|5367.51|5367.51|0
1628493900000|2021-08-09 07:25:00|5377.13|5377.13|5377.29|5377.29|5378.19|5378.19|5375.46|5375.46|0
1628494200000|2021-08-09 07:30:00|5376.99|5376.99|5377.21|5377.21|5377.92|5377.92|5375.7|5375.7|0
1628494500000|2021-08-09 07:35:00|5378.63|5378.63|5381.48|5381.48|5382.05|5382.05|5378.63|5378.63|0
1628494800000|2021-08-09 07:40:00|5382.19|5382.19|5383.74|5383.74|5383.74|5383.74|5381.13|5381.13|0
1628495100000|2021-08-09 07:45:00|5382.32|5382.32|5382.67|5382.67|5383.98|5383.98|5381.97|5381.97|0
1628495400000|2021-08-09 07:50:00|5385.16|5385.16|5385.49|5385.49|5387.92|5387.92|5382.32|5382.32|0
1628495700000|2021-08-09 07:55:00|5386.2|5386.2|5386.38|5386.38|5387.45|5387.45|5384.36|5384.36|0
1628496000000|2021-08-09 08:00:00|5384.96|5384.96|5382.26|5382.26|5385|5385|5382.26|5382.26|0
1628496300000|2021-08-09 08:05:00|5382.62|5382.62|5384.26|5384.26|5385.15|5385.15|5382.62|5382.62|0
1628496600000|2021-08-09 08:10:00|5383.55|5383.55|5388.47|5388.47|5389.82|5389.82|5383.55|5383.55|0
1628496900000|2021-08-09 08:15:00|5389.53|5389.53|5388.7|5388.7|5391.43|5391.43|5388.7|5388.7|0
1628497200000|2021-08-09 08:20:00|5388.94|5388.94|5385.57|5385.57|5390.3|5390.3|5385.4|5385.4|0
1628497500000|2021-08-09 08:25:00|5385.75|5385.75|5389.4|5389.4|5391.17|5391.17|5385.57|5385.57|0
1628497800000|2021-08-09 08:30:00|5390.11|5390.11|5390|5390|5390.23|5390.23|5389.28|5389.28|0
1628498100000|2021-08-09 08:35:00|5389.65|5389.65|5391.65|5391.65|5392.67|5392.67|5389.31|5389.31|0
1628498400000|2021-08-09 08:40:00|5392.01|5392.01|5391.19|5391.19|5394.83|5394.83|5390.83|5390.83|0
1628498700000|2021-08-09 08:45:00|5391.9|5391.9|5390.63|5390.63|5392.95|5392.95|5390.59|5390.59|0
1628499000000|2021-08-09 08:50:00|5391.34|5391.34|5390.25|5390.25|5391.47|5391.47|5389.22|5389.22|0
1628499300000|2021-08-09 08:55:00|5390.61|5390.61|5390.03|5390.03|5390.61|5390.61|5387.2|5387.2|0
1628499600000|2021-08-09 09:00:00|5390.38|5390.38|5394.31|5394.31|5395.14|5395.14|5390.38|5390.38|0
1628499900000|2021-08-09 09:05:00|5394.66|5394.66|5396.2|5396.2|5398.26|5398.26|5393.6|5393.6|0
1628500200000|2021-08-09 09:10:00|5396.91|5396.91|5396.66|5396.66|5397.97|5397.97|5393.37|5393.37|0
1628500500000|2021-08-09 09:15:00|5396.31|5396.31|5395.55|5395.55|5396.9|5396.9|5394.73|5394.73|0
1628500800000|2021-08-09 09:20:00|5394.49|5394.49|5396.84|5396.84|5396.84|5396.84|5394.49|5394.49|0
1628501100000|2021-08-09 09:25:00|5396.49|5396.49|5400.52|5400.52|5400.52|5400.52|5396.25|5396.25|0
1628501400000|2021-08-09 09:30:00|5401.94|5401.94|5401.82|5401.82|5402.65|5402.65|5400.7|5400.7|0
1628501700000|2021-08-09 09:35:00|5402.89|5402.89|5401.36|5401.36|5403.52|5403.52|5400.06|5400.06|0
1628502000000|2021-08-09 09:40:00|5401.12|5401.12|5403.73|5403.73|5403.73|5403.73|5401.12|5401.12|0
1628502300000|2021-08-09 09:45:00|5403.85|5403.85|5400.78|5400.78|5403.85|5403.85|5400.48|5400.48|0
1628502600000|2021-08-09 09:50:00|5401.13|5401.13|5400.6|5400.6|5401.43|5401.43|5399.89|5399.89|0
1628502900000|2021-08-09 09:55:00|5400.54|5400.54|5403.66|5403.66|5403.66|5403.66|5400.54|5400.54|0
1628503200000|2021-08-09 10:00:00|5403.3|5403.3|5405.44|5405.44|5405.79|5405.79|5402|5402|0
1628503500000|2021-08-09 10:05:00|5405.68|5405.68|5403.9|5403.9|5406.31|5406.31|5402.64|5402.64|0
1628503800000|2021-08-09 10:10:00|5404.26|5404.26|5405.65|5405.65|5406.35|5406.35|5404.26|5404.26|0
1628504100000|2021-08-09 10:15:00|5404.94|5404.94|5406.77|5406.77|5407.12|5407.12|5404.36|5404.36|0
1628504400000|2021-08-09 10:20:00|5407.12|5407.12|5404.44|5404.44|5407.48|5407.48|5403.43|5403.43|0
1628504700000|2021-08-09 10:25:00|5404.08|5404.08|5404.71|5404.71|5406.24|5406.24|5404.08|5404.08|0
1628505000000|2021-08-09 10:30:00|5405.43|5405.43|5403.53|5403.53|5405.78|5405.78|5403.29|5403.29|0
1628505300000|2021-08-09 10:35:00|5403.77|5403.77|5403.77|5403.77|5404.66|5404.66|5402.58|5402.58|0
1628505600000|2021-08-09 10:40:00|5403.53|5403.53|5400.12|5400.12|5404.13|5404.13|5400.12|5400.12|0
1628505900000|2021-08-09 10:45:00|5400.47|5400.47|5402.86|5402.86|5403.21|5403.21|5400.12|5400.12|0
1628506200000|2021-08-09 10:50:00|5402.15|5402.15|5403.44|5403.44|5403.44|5403.44|5401.2|5401.2|0
1628506500000|2021-08-09 10:55:00|5403.8|5403.8|5402.81|5402.81|5403.99|5403.99|5402.14|5402.14|0
1628506800000|2021-08-09 11:00:00|5402.45|5402.45|5401.87|5401.87|5403.16|5403.16|5401.27|5401.27|0
1628507100000|2021-08-09 11:05:00|5400.8|5400.8|5404.58|5404.58|5404.58|5404.58|5400.1|5400.1|0
1628507400000|2021-08-09 11:10:00|5404.52|5404.52|5403.38|5403.38|5404.99|5404.99|5403.32|5403.32|0
1628507700000|2021-08-09 11:15:00|5403.26|5403.26|5402.83|5402.83|5403.32|5403.32|5401.78|5401.78|0
1628508000000|2021-08-09 11:20:00|5403.07|5403.07|5405.11|5405.11|5405.11|5405.11|5403.07|5403.07|0
1628508300000|2021-08-09 11:25:00|5404.99|5404.99|5404.18|5404.18|5406.01|5406.01|5404.18|5404.18|0
1628508600000|2021-08-09 11:30:00|5404.3|5404.3|5405.01|5405.01|5405.36|5405.36|5404.3|5404.3|0
1628508900000|2021-08-09 11:35:00|5404.83|5404.83|5406.49|5406.49|5406.96|5406.96|5404.83|5404.83|0
1628509200000|2021-08-09 11:40:00|5407.2|5407.2|5407.96|5407.96|5408.54|5408.54|5407.08|5407.08|0
1628509500000|2021-08-09 11:45:00|5408.67|5408.67|5406.2|5406.2|5409.02|5409.02|5405.13|5405.13|0
1628509800000|2021-08-09 11:50:00|5405.96|5405.96|5406.32|5406.32|5407.14|5407.14|5405.84|5405.84|0
1628510100000|2021-08-09 11:55:00|5405.96|5405.96|5406.2|5406.2|5406.91|5406.91|5405.85|5405.85|0
1628510400000|2021-08-09 12:00:00|5406.32|5406.32|5408.23|5408.23|5409.08|5409.08|5406.2|5406.2|0
1628510700000|2021-08-09 12:05:00|5408.41|5408.41|5409.79|5409.79|5409.79|5409.79|5407.34|5407.34|0
1628511000000|2021-08-09 12:10:00|5409.44|5409.44|5411.08|5411.08|5411.79|5411.79|5408.74|5408.74|0
1628511300000|2021-08-09 12:15:00|5410.96|5410.96|5411.02|5411.02|5411.97|5411.97|5409.69|5409.69|0
1628511600000|2021-08-09 12:20:00|5410.31|5410.31|5410.49|5410.49|5411.69|5411.69|5409.32|5409.32|0
1628511900000|2021-08-09 12:25:00|5410.15|5410.15|5410.15|5410.15|5411.57|5411.57|5409.2|5409.2|0
1628512200000|2021-08-09 12:30:00|5410.86|5410.86|5412.88|5412.88|5412.88|5412.88|5410.29|5410.29|0
1628512500000|2021-08-09 12:35:00|5413|5413|5414.39|5414.39|5414.74|5414.74|5413|5413|0
1628512800000|2021-08-09 12:40:00|5413.91|5413.91|5413.2|5413.2|5415.34|5415.34|5413.2|5413.2|0
1628513100000|2021-08-09 12:45:00|5412.96|5412.96|5414.49|5414.49|5415.14|5415.14|5411.54|5411.54|0
1628513400000|2021-08-09 12:50:00|5415.2|5415.2|5417.02|5417.02|5417.02|5417.02|5414.96|5414.96|0
1628513700000|2021-08-09 12:55:00|5417.26|5417.26|5418.78|5418.78|5419.31|5419.31|5417.26|5417.26|0
1628514000000|2021-08-09 13:00:00|5418.72|5418.72|5418.31|5418.31|5418.91|5418.91|5417.48|5417.48|0
1628514300000|2021-08-09 13:05:00|5418.49|5418.49|5416.36|5416.36|5418.49|5418.49|5416.36|5416.36|0
1628514600000|2021-08-09 13:10:00|5416.6|5416.6|5416.95|5416.95|5418.6|5418.6|5416.54|5416.54|0
1628514900000|2021-08-09 13:15:00|5415.89|5415.89|5416.72|5416.72|5417.41|5417.41|5414.83|5414.83|0
1628515200000|2021-08-09 13:20:00|5417.07|5417.07|5413.13|5413.13|5417.07|5417.07|5413.13|5413.13|0
1628515500000|2021-08-09 13:25:00|5415.95|5415.95|5412.3|5412.3|5415.95|5415.95|5411.01|5411.01|0
1628515800000|2021-08-09 13:30:00|5411.59|5411.59|5416.96|5416.96|5417.67|5417.67|5409.82|5409.82|0
1628516100000|2021-08-09 13:35:00|5416.9|5416.9|5418.43|5418.43|5419.03|5419.03|5416.13|5416.13|0
1628516400000|2021-08-09 13:40:00|5418.79|5418.79|5411.62|5411.62|5419.5|5419.5|5411.62|5411.62|0
1628516700000|2021-08-09 13:45:00|5410.91|5410.91|5409.81|5409.81|5412.96|5412.96|5409.13|5409.13|0
1628517000000|2021-08-09 13:50:00|5409.64|5409.64|5408.36|5408.36|5409.64|5409.64|5405.4|5405.4|0
1628517300000|2021-08-09 13:55:00|5409.42|5409.42|5404.29|5404.29|5409.82|5409.82|5403.11|5403.11|0
1628517600000|2021-08-09 14:00:00|5403.94|5403.94|5402.3|5402.3|5407.49|5407.49|5401.95|5401.95|0
1628517900000|2021-08-09 14:05:00|5402.25|5402.25|5403.32|5403.32|5403.92|5403.92|5400.78|5400.78|0
1628518200000|2021-08-09 14:10:00|5404.03|5404.03|5403.41|5403.41|5407.48|5407.48|5402.71|5402.71|0
1628518500000|2021-08-09 14:15:00|5404.47|5404.47|5408.24|5408.24|5409.24|5409.24|5404.28|5404.28|0
1628518800000|2021-08-09 14:20:00|5408.59|5408.59|5406.48|5406.48|5408.59|5408.59|5404.11|5404.11|0
1628519100000|2021-08-09 14:25:00|5406.82|5406.82|5407.47|5407.47|5410.54|5410.54|5406.82|5406.82|0
1628519400000|2021-08-09 14:30:00|5408.18|5408.18|5408.23|5408.23|5411.77|5411.77|5408.18|5408.18|0
1628519700000|2021-08-09 14:35:00|5408|5408|5412.79|5412.79|5412.79|5412.79|5408|5408|0
1628520000000|2021-08-09 14:40:00|5412.43|5412.43|5410.9|5410.9|5413.5|5413.5|5410.55|5410.55|0
1628520300000|2021-08-09 14:45:00|5410.55|5410.55|5408.86|5408.86|5410.98|5410.98|5408.27|5408.27|0
1628520600000|2021-08-09 14:50:00|5408.62|5408.62|5404.2|5404.2|5408.96|5408.96|5403.96|5403.96|0
1628520900000|2021-08-09 14:55:00|5403.85|5403.85|5402.43|5402.43|5403.85|5403.85|5401.62|5401.62|0
1628521200000|2021-08-09 15:00:00|5402.07|5402.07|5399.62|5399.62|5402.07|5402.07|5399.56|5399.56|0
1628521500000|2021-08-09 15:05:00|5399.56|5399.56|5401.79|5401.79|5401.79|5401.79|5398.37|5398.37|0
1628521800000|2021-08-09 15:10:00|5401.97|5401.97|5401.11|5401.11|5402.5|5402.5|5400.75|5400.75|0
1628522100000|2021-08-09 15:15:00|5401.35|5401.35|5400.44|5400.44|5401.53|5401.53|5399.73|5399.73|0
1628522400000|2021-08-09 15:20:00|5400.38|5400.38|5397.96|5397.96|5400.62|5400.62|5397.96|5397.96|0
1628522700000|2021-08-09 15:25:00|5397.62|5397.62|5397.04|5397.04|5400.83|5400.83|5396.89|5396.89|0
1628579700000|2021-08-10 07:15:00|5393|5393|5403.29|5403.29|5403.29|5403.29|5392.67|5392.67|0
1628580000000|2021-08-10 07:20:00|5401.76|5401.76|5402.52|5402.52|5406.42|5406.42|5401.48|5401.48|0
1628580300000|2021-08-10 07:25:00|5401.26|5401.26|5401.87|5401.87|5401.87|5401.87|5396.55|5396.55|0
1628580600000|2021-08-10 07:30:00|5401.51|5401.51|5403.94|5403.94|5404.9|5404.9|5401.51|5401.51|0
1628580900000|2021-08-10 07:35:00|5404.3|5404.3|5407.41|5407.41|5407.41|5407.41|5402.88|5402.88|0
1628581200000|2021-08-10 07:40:00|5407.7|5407.7|5406.43|5406.43|5407.7|5407.7|5404.19|5404.19|0
1628581500000|2021-08-10 07:45:00|5406.07|5406.07|5409.04|5409.04|5410.57|5410.57|5405.37|5405.37|0
1628581800000|2021-08-10 07:50:00|5409.75|5409.75|5411.7|5411.7|5412.15|5412.15|5408.04|5408.04|0
1628582100000|2021-08-10 07:55:00|5410.63|5410.63|5412.95|5412.95|5412.95|5412.95|5410.13|5410.13|0
1628582400000|2021-08-10 08:00:00|5413.29|5413.29|5411.19|5411.19|5414.45|5414.45|5411.19|5411.19|0
1628582700000|2021-08-10 08:05:00|5411.37|5411.37|5409.64|5409.64|5412.97|5412.97|5408.56|5408.56|0
1628583000000|2021-08-10 08:10:00|5409.36|5409.36|5407.36|5407.36|5409.36|5409.36|5407.3|5407.3|0
1628583300000|2021-08-10 08:15:00|5408.07|5408.07|5409.36|5409.36|5409.71|5409.71|5405.89|5405.89|0
1628583600000|2021-08-10 08:20:00|5409.48|5409.48|5407.78|5407.78|5410.78|5410.78|5407.78|5407.78|0
1628583900000|2021-08-10 08:25:00|5407.07|5407.07|5407.46|5407.46|5408.13|5408.13|5406.4|5406.4|0
1628584200000|2021-08-10 08:30:00|5408.88|5408.88|5407.73|5407.73|5410.3|5410.3|5406.85|5406.85|0
1628584500000|2021-08-10 08:35:00|5408.07|5408.07|5412.13|5412.13|5414.24|5414.24|5407.52|5407.52|0
1628584800000|2021-08-10 08:40:00|5412.48|5412.48|5414.18|5414.18|5414.29|5414.29|5411.65|5411.65|0
1628585100000|2021-08-10 08:45:00|5412.76|5412.76|5410.7|5410.7|5413.35|5413.35|5410.7|5410.7|0
1628585400000|2021-08-10 08:50:00|5410.81|5410.81|5411.82|5411.82|5411.82|5411.82|5410.7|5410.7|0
1628585700000|2021-08-10 08:55:00|5411.47|5411.47|5412.53|5412.53|5413.6|5413.6|5411.47|5411.47|0
1628586000000|2021-08-10 09:00:00|5411.82|5411.82|5411.93|5411.93|5412.63|5412.63|5409.75|5409.75|0
1628586300000|2021-08-10 09:05:00|5412.61|5412.61|5414.72|5414.72|5414.72|5414.72|5412.61|5412.61|0
1628586600000|2021-08-10 09:10:00|5414.83|5414.83|5414.22|5414.22|5415.54|5415.54|5413.72|5413.72|0
1628586900000|2021-08-10 09:15:00|5413.88|5413.88|5416.22|5416.22|5418.09|5418.09|5413.88|5413.88|0
1628587200000|2021-08-10 09:20:00|5416.46|5416.46|5417.22|5417.22|5417.79|5417.79|5414.28|5414.28|0
1628587500000|2021-08-10 09:25:00|5417.34|5417.34|5415.54|5415.54|5417.58|5417.58|5415.04|5415.04|0
1628587800000|2021-08-10 09:30:00|5415.82|5415.82|5415.42|5415.42|5416|5416|5414.65|5414.65|0
1628588100000|2021-08-10 09:35:00|5414.36|5414.36|5411.58|5411.58|5414.36|5414.36|5409.82|5409.82|0
1628588400000|2021-08-10 09:40:00|5411.92|5411.92|5412.65|5412.65|5413.33|5413.33|5411.92|5411.92|0
1628588700000|2021-08-10 09:45:00|5412.42|5412.42|5413.93|5413.93|5413.93|5413.93|5410.65|5410.65|0
1628589000000|2021-08-10 09:50:00|5413.87|5413.87|5412.29|5412.29|5414.93|5414.93|5411.52|5411.52|0
1628589300000|2021-08-10 09:55:00|5412.58|5412.58|5415.94|5415.94|5415.94|5415.94|5412.5|5412.5|0
1628589600000|2021-08-10 10:00:00|5415.6|5415.6|5417.13|5417.13|5417.36|5417.36|5415.3|5415.3|0
1628589900000|2021-08-10 10:05:00|5417.48|5417.48|5416.43|5416.43|5417.48|5417.48|5416.07|5416.07|0
1628590200000|2021-08-10 10:10:00|5416.15|5416.15|5417.81|5417.81|5417.81|5417.81|5414.97|5414.97|0
1628590500000|2021-08-10 10:15:00|5417.57|5417.57|5418.62|5418.62|5419.33|5419.33|5417.57|5417.57|0
1628590800000|2021-08-10 10:20:00|5418.26|5418.26|5415.54|5415.54|5418.26|5418.26|5415.38|5415.38|0
1628591100000|2021-08-10 10:25:00|5416.25|5416.25|5415.67|5415.67|5417.31|5417.31|5414.96|5414.96|0
1628591400000|2021-08-10 10:30:00|5415.73|5415.73|5416.96|5416.96|5417.06|5417.06|5415.73|5415.73|0
1628591700000|2021-08-10 10:35:00|5417.2|5417.2|5417.26|5417.26|5417.26|5417.26|5416.49|5416.49|0
1628592000000|2021-08-10 10:40:00|5417.61|5417.61|5417.29|5417.29|5419.03|5419.03|5417.29|5417.29|0
1628592300000|2021-08-10 10:45:00|5417.63|5417.63|5420.41|5420.41|5420.41|5420.41|5417.63|5417.63|0
1628592600000|2021-08-10 10:50:00|5420.05|5420.05|5420.16|5420.16|5421.04|5421.04|5419.58|5419.58|0
1628592900000|2021-08-10 10:55:00|5420.51|5420.51|5419.71|5419.71|5422.21|5422.21|5419|5419|0
1628593200000|2021-08-10 11:00:00|5420.42|5420.42|5422.9|5422.9|5424.55|5424.55|5420.42|5420.42|0
1628593500000|2021-08-10 11:05:00|5424.32|5424.32|5424.32|5424.32|5426.79|5426.79|5423.26|5423.26|0
1628593800000|2021-08-10 11:10:00|5425.03|5425.03|5427.14|5427.14|5427.84|5427.84|5424.85|5424.85|0
1628594100000|2021-08-10 11:15:00|5427.49|5427.49|5424.48|5424.48|5428.09|5428.09|5423.13|5423.13|0
1628594400000|2021-08-10 11:20:00|5424.82|5424.82|5422.1|5422.1|5425.16|5425.16|5422.1|5422.1|0
1628594700000|2021-08-10 11:25:00|5422.81|5422.81|5421.58|5421.58|5423.87|5423.87|5419.27|5419.27|0
1628595000000|2021-08-10 11:30:00|5421.82|5421.82|5423.76|5423.76|5424.41|5424.41|5421.46|5421.46|0
1628595300000|2021-08-10 11:35:00|5423.41|5423.41|5423.23|5423.23|5423.76|5423.76|5422.89|5422.89|0
1628595600000|2021-08-10 11:40:00|5422.89|5422.89|5424|5424|5424|5424|5421.53|5421.53|0
1628595900000|2021-08-10 11:45:00|5424.71|5424.71|5424.78|5424.78|5425.65|5425.65|5424.71|5424.71|0
1628596200000|2021-08-10 11:50:00|5425.14|5425.14|5426.65|5426.65|5428.4|5428.4|5425.14|5425.14|0
1628596500000|2021-08-10 11:55:00|5426.59|5426.59|5425.23|5425.23|5426.94|5426.94|5424.81|5424.81|0
1628596800000|2021-08-10 12:00:00|5424.89|5424.89|5419.67|5419.67|5424.89|5424.89|5419.67|5419.67|0
1628597100000|2021-08-10 12:05:00|5419.49|5419.49|5420.69|5420.69|5422.32|5422.32|5419.49|5419.49|0
1628597400000|2021-08-10 12:10:00|5420.93|5420.93|5424.24|5424.24|5424.24|5424.24|5420.93|5420.93|0
1628597700000|2021-08-10 12:15:00|5424.6|5424.6|5422.55|5422.55|5424.95|5424.95|5422.5|5422.5|0
1628598000000|2021-08-10 12:20:00|5422.73|5422.73|5420.33|5420.33|5423.19|5423.19|5419.74|5419.74|0
1628598300000|2021-08-10 12:25:00|5420.57|5420.57|5421.32|5421.32|5422.73|5422.73|5420.33|5420.33|0
1628598600000|2021-08-10 12:30:00|5421.68|5421.68|5421.68|5421.68|5421.8|5421.8|5420.98|5420.98|0
1628598900000|2021-08-10 12:35:00|5420.98|5420.98|5419.75|5419.75|5420.98|5420.98|5418.46|5418.46|0
1628599200000|2021-08-10 12:40:00|5420.11|5420.11|5420.76|5420.76|5421.4|5421.4|5420.06|5420.06|0
1628599500000|2021-08-10 12:45:00|5420.42|5420.42|5425.44|5425.44|5425.44|5425.44|5420.42|5420.42|0
1628599800000|2021-08-10 12:50:00|5425.1|5425.1|5424.4|5424.4|5426.27|5426.27|5423.71|5423.71|0
1628600100000|2021-08-10 12:55:00|5424.46|5424.46|5424.51|5424.51|5425.98|5425.98|5423.99|5423.99|0
1628600400000|2021-08-10 13:00:00|5424.17|5424.17|5421.98|5421.98|5424.44|5424.44|5421.98|5421.98|0
1628600700000|2021-08-10 13:05:00|5421.86|5421.86|5422.27|5422.27|5422.97|5422.97|5421.86|5421.86|0
1628601000000|2021-08-10 13:10:00|5422.33|5422.33|5424.78|5424.78|5425.41|5425.41|5422|5422|0
1628601300000|2021-08-10 13:15:00|5424.43|5424.43|5423.95|5423.95|5424.43|5424.43|5423.95|5423.95|0
1628601600000|2021-08-10 13:20:00|5424.19|5424.19|5424.93|5424.93|5425.58|5425.58|5424.19|5424.19|0
1628601900000|2021-08-10 13:25:00|5425.28|5425.28|5424.28|5424.28|5426.41|5426.41|5424.28|5424.28|0
1628602200000|2021-08-10 13:30:00|5424.63|5424.63|5423.82|5423.82|5426.29|5426.29|5421.57|5421.57|0
1628602500000|2021-08-10 13:35:00|5423.11|5423.11|5424.81|5424.81|5426.51|5426.51|5422.24|5422.24|0
1628602800000|2021-08-10 13:40:00|5424.87|5424.87|5434.15|5434.15|5434.15|5434.15|5424.87|5424.87|0
1628603100000|2021-08-10 13:45:00|5433.97|5433.97|5429.75|5429.75|5434.21|5434.21|5425.92|5425.92|0
1628603400000|2021-08-10 13:50:00|5427.62|5427.62|5427.44|5427.44|5429.81|5429.81|5425.97|5425.97|0
1628603700000|2021-08-10 13:55:00|5427.33|5427.33|5424.85|5424.85|5427.81|5427.81|5423.25|5423.25|0
1628604000000|2021-08-10 14:00:00|5424.5|5424.5|5422.22|5422.22|5426.87|5426.87|5422.22|5422.22|0
1628604300000|2021-08-10 14:05:00|5421.51|5421.51|5418.75|5418.75|5424.41|5424.41|5416.74|5416.74|0
1628604600000|2021-08-10 14:10:00|5418.8|5418.8|5416.73|5416.73|5421.29|5421.29|5414.43|5414.43|0
1628604900000|2021-08-10 14:15:00|5417.44|5417.44|5418.83|5418.83|5420.07|5420.07|5417.08|5417.08|0
1628605200000|2021-08-10 14:20:00|5418.12|5418.12|5417.65|5417.65|5419.41|5419.41|5415.76|5415.76|0
1628605500000|2021-08-10 14:25:00|5417.41|5417.41|5417.59|5417.59|5418|5418|5415.1|5415.1|0
1628605800000|2021-08-10 14:30:00|5417.47|5417.47|5422.22|5422.22|5423.05|5423.05|5417.47|5417.47|0
1628606100000|2021-08-10 14:35:00|5422.57|5422.57|5420.6|5420.6|5422.57|5422.57|5419.48|5419.48|0
1628606400000|2021-08-10 14:40:00|5420.54|5420.54|5422.66|5422.66|5423.13|5423.13|5420.54|5420.54|0
1628606700000|2021-08-10 14:45:00|5423.01|5423.01|5422.71|5422.71|5425.3|5425.3|5422.48|5422.48|0
1628607000000|2021-08-10 14:50:00|5422.37|5422.37|5422.91|5422.91|5423.32|5423.32|5421.73|5421.73|0
1628607300000|2021-08-10 14:55:00|5422.97|5422.97|5427.85|5427.85|5427.85|5427.85|5421.93|5421.93|0
1628607600000|2021-08-10 15:00:00|5428.56|5428.56|5427.01|5427.01|5429.06|5429.06|5426.31|5426.31|0
1628607900000|2021-08-10 15:05:00|5427.25|5427.25|5425.13|5425.13|5427.25|5427.25|5423.89|5423.89|0
1628608200000|2021-08-10 15:10:00|5425.47|5425.47|5426.89|5426.89|5426.89|5426.89|5424.45|5424.45|0
1628608500000|2021-08-10 15:15:00|5426.65|5426.65|5427.25|5427.25|5427.25|5427.25|5425.23|5425.23|0
1628608800000|2021-08-10 15:20:00|5427.6|5427.6|5428.01|5428.01|5428.65|5428.65|5427.02|5427.02|0
1628609100000|2021-08-10 15:25:00|5428.07|5428.07|5429.19|5429.19|5429.19|5429.19|5426.76|5426.76|0
1628666100000|2021-08-11 07:15:00|5383.53|5383.53|5386.25|5386.25|5386.25|5386.25|5377.58|5377.58|0
1628666400000|2021-08-11 07:20:00|5385.9|5385.9|5384.91|5384.91|5386.12|5386.12|5381.68|5381.68|0
1628666700000|2021-08-11 07:25:00|5385.97|5385.97|5382.64|5382.64|5389.49|5389.49|5379.68|5379.68|0
1628667000000|2021-08-11 07:30:00|5384.06|5384.06|5388.61|5388.61|5388.61|5388.61|5382.66|5382.66|0
1628667300000|2021-08-11 07:35:00|5388.49|5388.49|5387.38|5387.38|5389.28|5389.28|5387.38|5387.38|0
1628667600000|2021-08-11 07:40:00|5386.45|5386.45|5388.29|5388.29|5389.53|5389.53|5384.56|5384.56|0
1628667900000|2021-08-11 07:45:00|5389|5389|5395.26|5395.26|5397.62|5397.62|5389|5389|0
1628668200000|2021-08-11 07:50:00|5394.9|5394.9|5400.21|5400.21|5401.03|5401.03|5394.55|5394.55|0
1628668500000|2021-08-11 07:55:00|5400.45|5400.45|5400.32|5400.32|5404.81|5404.81|5399.46|5399.46|0
1628668800000|2021-08-11 08:00:00|5400.04|5400.04|5403.82|5403.82|5404.59|5404.59|5399.12|5399.12|0
1628669100000|2021-08-11 08:05:00|5403.47|5403.47|5403.17|5403.17|5405.04|5405.04|5401.79|5401.79|0
1628669400000|2021-08-11 08:10:00|5402.89|5402.89|5399.43|5399.43|5405.21|5405.21|5399.43|5399.43|0
1628669700000|2021-08-11 08:15:00|5399.08|5399.08|5398.47|5398.47|5400.38|5400.38|5397.13|5397.13|0
1628670000000|2021-08-11 08:20:00|5397.05|5397.05|5394.63|5394.63|5397.41|5397.41|5392.63|5392.63|0
1628670300000|2021-08-11 08:25:00|5393.56|5393.56|5396.82|5396.82|5396.82|5396.82|5393.33|5393.33|0
1628670600000|2021-08-11 08:30:00|5395.4|5395.4|5394.87|5394.87|5396.56|5396.56|5394.87|5394.87|0
1628670900000|2021-08-11 08:35:00|5394.64|5394.64|5396.32|5396.32|5397.11|5397.11|5392.99|5392.99|0
1628671200000|2021-08-11 08:40:00|5395.98|5395.98|5394.81|5394.81|5396.21|5396.21|5394.81|5394.81|0
1628671500000|2021-08-11 08:45:00|5395.16|5395.16|5394.59|5394.59|5395.52|5395.52|5393.57|5393.57|0
1628671800000|2021-08-11 08:50:00|5394.24|5394.24|5393.17|5393.17|5396.31|5396.31|5392.82|5392.82|0
1628672100000|2021-08-11 08:55:00|5393.88|5393.88|5394.46|5394.46|5397.36|5397.36|5393.88|5393.88|0
1628672400000|2021-08-11 09:00:00|5394.35|5394.35|5395.76|5395.76|5396.12|5396.12|5394.35|5394.35|0
1628672700000|2021-08-11 09:05:00|5395.41|5395.41|5396.95|5396.95|5397.31|5397.31|5394.62|5394.62|0
1628673000000|2021-08-11 09:10:00|5396.84|5396.84|5403.98|5403.98|5407.45|5407.45|5396.84|5396.84|0
1628673300000|2021-08-11 09:15:00|5403.63|5403.63|5402.47|5402.47|5404.06|5404.06|5400.99|5400.99|0
1628673600000|2021-08-11 09:20:00|5403.54|5403.54|5403.77|5403.77|5404.19|5404.19|5403.06|5403.06|0
1628673900000|2021-08-11 09:25:00|5403.42|5403.42|5405.71|5405.71|5405.71|5405.71|5403.14|5403.14|0
1628674200000|2021-08-11 09:30:00|5406.42|5406.42|5404.24|5404.24|5406.42|5406.42|5403.18|5403.18|0
1628674500000|2021-08-11 09:35:00|5404.6|5404.6|5408.19|5408.19|5408.55|5408.55|5404.24|5404.24|0
1628674800000|2021-08-11 09:40:00|5408.47|5408.47|5410.18|5410.18|5410.18|5410.18|5408.47|5408.47|0
1628675100000|2021-08-11 09:45:00|5411.24|5411.24|5410.02|5410.02|5412.53|5412.53|5410.02|5410.02|0
1628675400000|2021-08-11 09:50:00|5409.78|5409.78|5409.24|5409.24|5412.06|5412.06|5408.58|5408.58|0
1628675700000|2021-08-11 09:55:00|5408.53|5408.53|5404.14|5404.14|5409.56|5409.56|5404.14|5404.14|0
1628676000000|2021-08-11 10:00:00|5404.85|5404.85|5404.3|5404.3|5405.56|5405.56|5403.49|5403.49|0
1628676300000|2021-08-11 10:05:00|5403.59|5403.59|5405.46|5405.46|5405.86|5405.86|5402.17|5402.17|0
1628676600000|2021-08-11 10:10:00|5406.17|5406.17|5407.33|5407.33|5409.11|5409.11|5405.64|5405.64|0
1628676900000|2021-08-11 10:15:00|5407.09|5407.09|5410.43|5410.43|5410.79|5410.79|5406.92|5406.92|0
1628677200000|2021-08-11 10:20:00|5410.79|5410.79|5409.93|5409.93|5411.2|5411.2|5409.13|5409.13|0
1628677500000|2021-08-11 10:25:00|5409.57|5409.57|5413.94|5413.94|5414.95|5414.95|5409.22|5409.22|0
1628677800000|2021-08-11 10:30:00|5414.06|5414.06|5410.79|5410.79|5415.13|5415.13|5410.43|5410.43|0
1628678100000|2021-08-11 10:35:00|5410.67|5410.67|5408.67|5408.67|5410.67|5410.67|5408.31|5408.31|0
1628678400000|2021-08-11 10:40:00|5408.73|5408.73|5408.2|5408.2|5409.44|5409.44|5408.2|5408.2|0
1628678700000|2021-08-11 10:45:00|5408.25|5408.25|5405.89|5405.89|5408.25|5408.25|5404.41|5404.41|0
1628679000000|2021-08-11 10:50:00|5405.83|5405.83|5408.46|5408.46|5408.58|5408.58|5405.83|5405.83|0
1628679300000|2021-08-11 10:55:00|5408.82|5408.82|5408.06|5408.06|5409.53|5409.53|5407.75|5407.75|0
1628679600000|2021-08-11 11:00:00|5408.41|5408.41|5411.58|5411.58|5411.58|5411.58|5408.41|5408.41|0
1628679900000|2021-08-11 11:05:00|5411.35|5411.35|5408.75|5408.75|5412.77|5412.77|5408.75|5408.75|0
1628680200000|2021-08-11 11:10:00|5409.11|5409.11|5410.65|5410.65|5410.65|5410.65|5408.12|5408.12|0
1628680500000|2021-08-11 11:15:00|5409.23|5409.23|5409.85|5409.85|5410.94|5410.94|5409.23|5409.23|0
1628680800000|2021-08-11 11:20:00|5410.2|5410.2|5409.55|5409.55|5410.2|5410.2|5408.84|5408.84|0
1628681100000|2021-08-11 11:25:00|5409.91|5409.91|5411|5411|5411.02|5411.02|5409.55|5409.55|0
1628681400000|2021-08-11 11:30:00|5411.36|5411.36|5410.47|5410.47|5412.17|5412.17|5409.82|5409.82|0
1628681700000|2021-08-11 11:35:00|5409.76|5409.76|5411.92|5411.92|5412.28|5412.28|5409.76|5409.76|0
1628682000000|2021-08-11 11:40:00|5411.86|5411.86|5409.73|5409.73|5412.92|5412.92|5409.73|5409.73|0
1628682300000|2021-08-11 11:45:00|5410.44|5410.44|5412.52|5412.52|5413.34|5413.34|5409.75|5409.75|0
1628682600000|2021-08-11 11:50:00|5412.46|5412.46|5410.53|5410.53|5412.52|5412.52|5410.29|5410.29|0
1628682900000|2021-08-11 11:55:00|5410.17|5410.17|5413.46|5413.46|5413.48|5413.48|5409.82|5409.82|0
1628683200000|2021-08-11 12:00:00|5413.4|5413.4|5410.93|5410.93|5413.41|5413.41|5410.93|5410.93|0
1628683500000|2021-08-11 12:05:00|5410.87|5410.87|5410.46|5410.46|5411.58|5411.58|5409.4|5409.4|0
1628683800000|2021-08-11 12:10:00|5411.17|5411.17|5410.81|5410.81|5411.52|5411.52|5410.16|5410.16|0
1628684100000|2021-08-11 12:15:00|5410.46|5410.46|5410.04|5410.04|5411.52|5411.52|5410.04|5410.04|0
1628684400000|2021-08-11 12:20:00|5410.39|5410.39|5410.87|5410.87|5410.87|5410.87|5409.69|5409.69|0
1628684700000|2021-08-11 12:25:00|5410.93|5410.93|5410|5410|5410.93|5410.93|5409.27|5409.27|0
1628685000000|2021-08-11 12:30:00|5410.99|5410.99|5412.07|5412.07|5414.51|5414.51|5410.99|5410.99|0
1628685300000|2021-08-11 12:35:00|5411.35|5411.35|5412.07|5412.07|5412.78|5412.78|5410.77|5410.77|0
1628685600000|2021-08-11 12:40:00|5412.43|5412.43|5411.17|5411.17|5413.48|5413.48|5411.17|5411.17|0
1628685900000|2021-08-11 12:45:00|5410.46|5410.46|5410.7|5410.7|5411.8|5411.8|5409.4|5409.4|0
1628686200000|2021-08-11 12:50:00|5410.35|5410.35|5409.99|5409.99|5410.46|5410.46|5409.75|5409.75|0
1628686500000|2021-08-11 12:55:00|5410.34|5410.34|5410.86|5410.86|5411.82|5411.82|5410.04|5410.04|0
1628686800000|2021-08-11 13:00:00|5410.5|5410.5|5413.16|5413.16|5413.87|5413.87|5410.03|5410.03|0
1628687100000|2021-08-11 13:05:00|5413.51|5413.51|5414.27|5414.27|5415.01|5415.01|5413.14|5413.14|0
1628687400000|2021-08-11 13:10:00|5413.56|5413.56|5413.9|5413.9|5415.62|5415.62|5412.14|5412.14|0
1628687700000|2021-08-11 13:15:00|5413.56|5413.56|5411.96|5411.96|5413.68|5413.68|5411.25|5411.25|0
1628688000000|2021-08-11 13:20:00|5411.61|5411.61|5411|5411|5413.26|5413.26|5410.72|5410.72|0
1628688300000|2021-08-11 13:25:00|5410.29|5410.29|5409.89|5409.89|5410.65|5410.65|5408.89|5408.89|0
1628688600000|2021-08-11 13:30:00|5410.25|5410.25|5412.37|5412.37|5417.82|5417.82|5410.25|5410.25|0
1628688900000|2021-08-11 13:35:00|5412.73|5412.73|5405.24|5405.24|5413.08|5413.08|5405.24|5405.24|0
1628689200000|2021-08-11 13:40:00|5405.12|5405.12|5404.58|5404.58|5407.85|5407.85|5403.23|5403.23|0
1628689500000|2021-08-11 13:45:00|5404.81|5404.81|5409.32|5409.32|5409.32|5409.32|5404.81|5404.81|0
1628689800000|2021-08-11 13:50:00|5410.39|5410.39|5412.35|5412.35|5416.89|5416.89|5410.39|5410.39|0
1628690100000|2021-08-11 13:55:00|5412.23|5412.23|5419.83|5419.83|5420.02|5420.02|5411.93|5411.93|0
1628690400000|2021-08-11 14:00:00|5420.18|5420.18|5419.05|5419.05|5420.18|5420.18|5416.17|5416.17|0
1628690700000|2021-08-11 14:05:00|5419.4|5419.4|5421.71|5421.71|5423.35|5423.35|5419.4|5419.4|0
1628691000000|2021-08-11 14:10:00|5422.05|5422.05|5414.27|5414.27|5423.12|5423.12|5413.92|5413.92|0
1628691300000|2021-08-11 14:15:00|5413.92|5413.92|5420.75|5420.75|5420.93|5420.93|5413.92|5413.92|0
1628691600000|2021-08-11 14:20:00|5421.11|5421.11|5420.81|5420.81|5421.98|5421.98|5419.98|5419.98|0
1628691900000|2021-08-11 14:25:00|5420.45|5420.45|5421.75|5421.75|5421.75|5421.75|5418.51|5418.51|0
1628692200000|2021-08-11 14:30:00|5422.11|5422.11|5421.4|5421.4|5423.35|5423.35|5419.98|5419.98|0
1628692500000|2021-08-11 14:35:00|5420.33|5420.33|5420.42|5420.42|5422.03|5422.03|5420.06|5420.06|0
1628692800000|2021-08-11 14:40:00|5420.77|5420.77|5419.24|5419.24|5420.89|5420.89|5418.77|5418.77|0
1628693100000|2021-08-11 14:45:00|5419.59|5419.59|5418.72|5418.72|5419.65|5419.65|5417.83|5417.83|0
1628693400000|2021-08-11 14:50:00|5418.96|5418.96|5419.33|5419.33|5419.97|5419.97|5417.79|5417.79|0
1628693700000|2021-08-11 14:55:00|5419.68|5419.68|5421.91|5421.91|5423.21|5423.21|5419.33|5419.33|0
1628694000000|2021-08-11 15:00:00|5422.02|5422.02|5423.22|5423.22|5423.69|5423.69|5421.09|5421.09|0
1628694300000|2021-08-11 15:05:00|5422.87|5422.87|5424.29|5424.29|5424.29|5424.29|5422.87|5422.87|0
1628694600000|2021-08-11 15:10:00|5424.57|5424.57|5420.16|5420.16|5424.57|5424.57|5420.1|5420.1|0
1628694900000|2021-08-11 15:15:00|5420.1|5420.1|5420.92|5420.92|5421.86|5421.86|5419.33|5419.33|0
1628695200000|2021-08-11 15:20:00|5420.21|5420.21|5422.71|5422.71|5423.57|5423.57|5419.5|5419.5|0
1628695500000|2021-08-11 15:25:00|5422.36|5422.36|5419.94|5419.94|5423.27|5423.27|5418.88|5418.88|0
1628752500000|2021-08-12 07:15:00|5448.97|5448.97|5458.98|5458.98|5459.79|5459.79|5447.5|5447.5|0
1628752800000|2021-08-12 07:20:00|5459.69|5459.69|5457.06|5457.06|5461.31|5461.31|5454.57|5454.57|0
1628753100000|2021-08-12 07:25:00|5458.13|5458.13|5446.76|5446.76|5459.08|5459.08|5446.76|5446.76|0
1628753400000|2021-08-12 07:30:00|5446.48|5446.48|5440.09|5440.09|5446.48|5446.48|5438.08|5438.08|0
1628753700000|2021-08-12 07:35:00|5440.45|5440.45|5440.34|5440.34|5441.74|5441.74|5439.37|5439.37|0
1628754000000|2021-08-12 07:40:00|5440.7|5440.7|5442.59|5442.59|5444.01|5444.01|5439.99|5439.99|0
1628754300000|2021-08-12 07:45:00|5442.95|5442.95|5439.29|5439.29|5444.01|5444.01|5436.82|5436.82|0
1628754600000|2021-08-12 07:50:00|5439.65|5439.65|5436.22|5436.22|5440|5440|5435.63|5435.63|0
1628754900000|2021-08-12 07:55:00|5436.58|5436.58|5442.01|5442.01|5442.01|5442.01|5436.58|5436.58|0
1628755200000|2021-08-12 08:00:00|5442.72|5442.72|5441.07|5441.07|5443.07|5443.07|5439.18|5439.18|0
1628755500000|2021-08-12 08:05:00|5440.01|5440.01|5440.13|5440.13|5440.13|5440.13|5436.12|5436.12|0
1628755800000|2021-08-12 08:10:00|5440.37|5440.37|5443.51|5443.51|5444.65|5444.65|5439.66|5439.66|0
1628756100000|2021-08-12 08:15:00|5443.87|5443.87|5444.22|5444.22|5445.17|5445.17|5443.51|5443.51|0
1628756400000|2021-08-12 08:20:00|5443.51|5443.51|5443.87|5443.87|5445.21|5445.21|5443.51|5443.51|0
1628756700000|2021-08-12 08:25:00|5444.58|5444.58|5444.93|5444.93|5446.11|5446.11|5444.58|5444.58|0
1628757000000|2021-08-12 08:30:00|5445.05|5445.05|5445.76|5445.76|5445.77|5445.77|5443.87|5443.87|0
1628757300000|2021-08-12 08:35:00|5445.41|5445.41|5445.17|5445.17|5446.12|5446.12|5445.17|5445.17|0
1628757600000|2021-08-12 08:40:00|5444.82|5444.82|5443.02|5443.02|5444.82|5444.82|5441.25|5441.25|0
1628757900000|2021-08-12 08:45:00|5443.26|5443.26|5444.65|5444.65|5447.14|5447.14|5443.26|5443.26|0
1628758200000|2021-08-12 08:50:00|5444.77|5444.77|5444.55|5444.55|5446.19|5446.19|5443.6|5443.6|0
1628758500000|2021-08-12 08:55:00|5444.9|5444.9|5446.13|5446.13|5446.6|5446.6|5444.9|5444.9|0
1628758800000|2021-08-12 09:00:00|5446.25|5446.25|5444.23|5444.23|5446.59|5446.59|5443.99|5443.99|0
1628759100000|2021-08-12 09:05:00|5444.46|5444.46|5443.32|5443.32|5444.74|5444.74|5443.32|5443.32|0
1628759400000|2021-08-12 09:10:00|5442.97|5442.97|5440.27|5440.27|5443.21|5443.21|5440.15|5440.15|0
1628759700000|2021-08-12 09:15:00|5440.5|5440.5|5440.58|5440.58|5442.67|5442.67|5440.5|5440.5|0
1628760000000|2021-08-12 09:20:00|5440.3|5440.3|5441.71|5441.71|5441.71|5441.71|5439|5439|0
1628760300000|2021-08-12 09:25:00|5442.42|5442.42|5443.85|5443.85|5443.96|5443.96|5442.42|5442.42|0
1628760600000|2021-08-12 09:30:00|5443.73|5443.73|5445.5|5445.5|5447.5|5447.5|5443.73|5443.73|0
1628760900000|2021-08-12 09:35:00|5445.85|5445.85|5449.68|5449.68|5450.04|5450.04|5445.85|5445.85|0
1628761200000|2021-08-12 09:40:00|5450.04|5450.04|5452.28|5452.28|5452.28|5452.28|5449.33|5449.33|0
1628761500000|2021-08-12 09:45:00|5451.57|5451.57|5450.97|5450.97|5452.63|5452.63|5450.97|5450.97|0
1628761800000|2021-08-12 09:50:00|5451.33|5451.33|5449.33|5449.33|5451.33|5451.33|5449.1|5449.1|0
1628762100000|2021-08-12 09:55:00|5449.69|5449.69|5451.84|5451.84|5451.84|5451.84|5448.15|5448.15|0
1628762400000|2021-08-12 10:00:00|5451.16|5451.16|5448.89|5448.89|5451.16|5451.16|5448.08|5448.08|0
1628762700000|2021-08-12 10:05:00|5448.18|5448.18|5449.63|5449.63|5449.63|5449.63|5447.01|5447.01|0
1628763000000|2021-08-12 10:10:00|5449.91|5449.91|5448.23|5448.23|5450.62|5450.62|5447.99|5447.99|0
1628763300000|2021-08-12 10:15:00|5448.94|5448.94|5450.4|5450.4|5450.4|5450.4|5448.47|5448.47|0
1628763600000|2021-08-12 10:20:00|5450.75|5450.75|5449.93|5449.93|5452.45|5452.45|5449.57|5449.57|0
1628763900000|2021-08-12 10:25:00|5449.65|5449.65|5450.88|5450.88|5450.88|5450.88|5448.11|5448.11|0
1628764200000|2021-08-12 10:30:00|5451.24|5451.24|5451.7|5451.7|5451.82|5451.82|5449.46|5449.46|0
1628764500000|2021-08-12 10:35:00|5451.34|5451.34|5452.21|5452.21|5452.21|5452.21|5451.06|5451.06|0
1628764800000|2021-08-12 10:40:00|5453.16|5453.16|5454.42|5454.42|5455.84|5455.84|5453.16|5453.16|0
1628765100000|2021-08-12 10:45:00|5454.06|5454.06|5454.37|5454.37|5455.51|5455.51|5453.31|5453.31|0
1628765400000|2021-08-12 10:50:00|5454.61|5454.61|5454.55|5454.55|5455.74|5455.74|5452.69|5452.69|0
1628765700000|2021-08-12 10:55:00|5455.26|5455.26|5453.08|5453.08|5456.3|5456.3|5452.72|5452.72|0
1628766000000|2021-08-12 11:00:00|5454.14|5454.14|5452.66|5452.66|5454.5|5454.5|5451.73|5451.73|0
1628766300000|2021-08-12 11:05:00|5452.31|5452.31|5454.2|5454.2|5454.2|5454.2|5450.66|5450.66|0
1628766600000|2021-08-12 11:10:00|5454.48|5454.48|5454.79|5454.79|5457.07|5457.07|5454.48|5454.48|0
1628766900000|2021-08-12 11:15:00|5454.68|5454.68|5458.47|5458.47|5458.71|5458.71|5454.68|5454.68|0
1628767200000|2021-08-12 11:20:00|5458.75|5458.75|5456.12|5456.12|5458.75|5458.75|5455.76|5455.76|0
1628767500000|2021-08-12 11:25:00|5456|5456|5456.74|5456.74|5457.6|5457.6|5456|5456|0
1628767800000|2021-08-12 11:30:00|5456.38|5456.38|5458.93|5458.93|5458.93|5458.93|5456.38|5456.38|0
1628768100000|2021-08-12 11:35:00|5459.29|5459.29|5459.05|5459.05|5459.64|5459.64|5458.1|5458.1|0
1628768400000|2021-08-12 11:40:00|5458.7|5458.7|5456.58|5456.58|5459.72|5459.72|5455.96|5455.96|0
1628768700000|2021-08-12 11:45:00|5456.92|5456.92|5457.16|5457.16|5457.23|5457.23|5456.64|5456.64|0
1628769000000|2021-08-12 11:50:00|5457.44|5457.44|5457.16|5457.16|5458.02|5458.02|5456.82|5456.82|0
1628769300000|2021-08-12 11:55:00|5456.8|5456.8|5456.02|5456.02|5457.56|5457.56|5455.43|5455.43|0
1628769600000|2021-08-12 12:00:00|5456.14|5456.14|5456.02|5456.02|5456.85|5456.85|5455.8|5455.8|0
1628769900000|2021-08-12 12:05:00|5455.68|5455.68|5455.19|5455.19|5456.18|5456.18|5452.99|5452.99|0
1628770200000|2021-08-12 12:10:00|5455.43|5455.43|5454.32|5454.32|5455.71|5455.71|5452.66|5452.66|0
1628770500000|2021-08-12 12:15:00|5454.09|5454.09|5452.67|5452.67|5454.09|5454.09|5452.67|5452.67|0
1628770800000|2021-08-12 12:20:00|5452.95|5452.95|5451.52|5451.52|5453.07|5453.07|5449.86|5449.86|0
1628771100000|2021-08-12 12:25:00|5451.17|5451.17|5451.82|5451.82|5451.82|5451.82|5450.41|5450.41|0
1628771400000|2021-08-12 12:30:00|5451.46|5451.46|5448.16|5448.16|5451.82|5451.82|5447.45|5447.45|0
1628771700000|2021-08-12 12:35:00|5448.51|5448.51|5447.8|5447.8|5448.51|5448.51|5447.8|5447.8|0
1628772000000|2021-08-12 12:40:00|5447.09|5447.09|5447.8|5447.8|5448.55|5448.55|5446.85|5446.85|0
1628772300000|2021-08-12 12:45:00|5448.16|5448.16|5446.56|5446.56|5448.2|5448.2|5446.55|5446.55|0
1628772600000|2021-08-12 12:50:00|5447.27|5447.27|5448.94|5448.94|5450|5450|5447.16|5447.16|0
1628772900000|2021-08-12 12:55:00|5448.59|5448.59|5448.72|5448.72|5449.06|5449.06|5447.56|5447.56|0
1628773200000|2021-08-12 13:00:00|5449.78|5449.78|5452.02|5452.02|5452.73|5452.73|5449.43|5449.43|0
1628773500000|2021-08-12 13:05:00|5451.9|5451.9|5452.92|5452.92|5453.63|5453.63|5451.78|5451.78|0
1628773800000|2021-08-12 13:10:00|5453.04|5453.04|5452.33|5452.33|5454.7|5454.7|5452.21|5452.21|0
1628774100000|2021-08-12 13:15:00|5452.69|5452.69|5454.1|5454.1|5456.33|5456.33|5452.33|5452.33|0
1628774400000|2021-08-12 13:20:00|5453.74|5453.74|5453.95|5453.95|5454.44|5454.44|5452.33|5452.33|0
1628774700000|2021-08-12 13:25:00|5454.29|5454.29|5453.31|5453.31|5455.11|5455.11|5452.24|5452.24|0
1628775000000|2021-08-12 13:30:00|5453.59|5453.59|5452.97|5452.97|5456.07|5456.07|5449.9|5449.9|0
1628775300000|2021-08-12 13:35:00|5452.63|5452.63|5446.69|5446.69|5452.63|5452.63|5446.69|5446.69|0
1628775600000|2021-08-12 13:40:00|5447.05|5447.05|5443.63|5443.63|5448.11|5448.11|5443.27|5443.27|0
1628775900000|2021-08-12 13:45:00|5443.97|5443.97|5448.86|5448.86|5448.86|5448.86|5443.74|5443.74|0
1628776200000|2021-08-12 13:50:00|5449.57|5449.57|5447.48|5447.48|5450.64|5450.64|5447.48|5447.48|0
1628776500000|2021-08-12 13:55:00|5447.12|5447.12|5443.9|5443.9|5447.12|5447.12|5443.9|5443.9|0
1628776800000|2021-08-12 14:00:00|5442.83|5442.83|5448.76|5448.76|5449.12|5449.12|5442.59|5442.59|0
1628777100000|2021-08-12 14:05:00|5449.12|5449.12|5449.4|5449.4|5452.71|5452.71|5449.12|5449.12|0
1628777400000|2021-08-12 14:10:00|5449.76|5449.76|5449.06|5449.06|5450.71|5450.71|5447.64|5447.64|0
1628777700000|2021-08-12 14:15:00|5449.34|5449.34|5450.71|5450.71|5452.01|5452.01|5448.99|5448.99|0
1628778000000|2021-08-12 14:20:00|5450.35|5450.35|5448.22|5448.22|5451.06|5451.06|5447.08|5447.08|0
1628778300000|2021-08-12 14:25:00|5447.87|5447.87|5442.17|5442.17|5447.87|5447.87|5440.78|5440.78|0
1628778600000|2021-08-12 14:30:00|5443.59|5443.59|5446.06|5446.06|5447.95|5447.95|5443.59|5443.59|0
1628778900000|2021-08-12 14:35:00|5446.12|5446.12|5446.66|5446.66|5446.9|5446.9|5445.59|5445.59|0
1628779200000|2021-08-12 14:40:00|5446.54|5446.54|5447.66|5447.66|5447.74|5447.74|5445.96|5445.96|0
1628779500000|2021-08-12 14:45:00|5447.31|5447.31|5448.22|5448.22|5448.69|5448.69|5445.26|5445.26|0
1628779800000|2021-08-12 14:50:00|5448.57|5448.57|5446.93|5446.93|5449.03|5449.03|5446.65|5446.65|0
1628780100000|2021-08-12 14:55:00|5447.27|5447.27|5446.92|5446.92|5447.27|5447.27|5445.5|5445.5|0
1628780400000|2021-08-12 15:00:00|5446.64|5446.64|5442.03|5442.03|5447.16|5447.16|5442.03|5442.03|0
1628780700000|2021-08-12 15:05:00|5441.92|5441.92|5442.51|5442.51|5444.05|5444.05|5441.92|5441.92|0
1628781000000|2021-08-12 15:10:00|5442.03|5442.03|5440.68|5440.68|5442.98|5442.98|5440.5|5440.5|0
1628781300000|2021-08-12 15:15:00|5441.03|5441.03|5440.5|5440.5|5442.22|5442.22|5440.09|5440.09|0
1628781600000|2021-08-12 15:20:00|5440.56|5440.56|5441.38|5441.38|5442.78|5442.78|5438.96|5438.96|0
1628781900000|2021-08-12 15:25:00|5441.04|5441.04|5439.86|5439.86|5443.34|5443.34|5439.86|5439.86|0
1628838900000|2021-08-13 07:15:00|5452.26|5452.26|5452.65|5452.65|5458.13|5458.13|5451.89|5451.89|0
1628839200000|2021-08-13 07:20:00|5451.23|5451.23|5446.64|5446.64|5452.82|5452.82|5446.64|5446.64|0
1628839500000|2021-08-13 07:25:00|5446.46|5446.46|5447.41|5447.41|5450.34|5450.34|5445.56|5445.56|0
1628839800000|2021-08-13 07:30:00|5447.64|5447.64|5453.12|5453.12|5455.25|5455.25|5447.64|5447.64|0
1628840100000|2021-08-13 07:35:00|5453.59|5453.59|5456.95|5456.95|5458.49|5458.49|5453.36|5453.36|0
1628840400000|2021-08-13 07:40:00|5456.61|5456.61|5455.43|5455.43|5456.61|5456.61|5455.07|5455.07|0
1628840700000|2021-08-13 07:45:00|5455.77|5455.77|5456.99|5456.99|5456.99|5456.99|5455.47|5455.47|0
1628841000000|2021-08-13 07:50:00|5457.17|5457.17|5454.76|5454.76|5457.17|5457.17|5454.76|5454.76|0
1628841300000|2021-08-13 07:55:00|5454.64|5454.64|5452.79|5452.79|5456.4|5456.4|5452.79|5452.79|0
1628841600000|2021-08-13 08:00:00|5453.03|5453.03|5452.63|5452.63|5453.21|5453.21|5450.54|5450.54|0
1628841900000|2021-08-13 08:05:00|5452.98|5452.98|5452.11|5452.11|5453.89|5453.89|5448.13|5448.13|0
1628842200000|2021-08-13 08:10:00|5451.4|5451.4|5451.33|5451.33|5451.4|5451.4|5449.63|5449.63|0
1628842500000|2021-08-13 08:15:00|5451.39|5451.39|5452.78|5452.78|5453.14|5453.14|5450.32|5450.32|0
1628842800000|2021-08-13 08:20:00|5452.43|5452.43|5451.44|5451.44|5452.54|5452.54|5451.44|5451.44|0
1628843100000|2021-08-13 08:25:00|5451.16|5451.16|5455.33|5455.33|5456.32|5456.32|5451.16|5451.16|0
1628843400000|2021-08-13 08:30:00|5454.98|5454.98|5451.5|5451.5|5454.98|5454.98|5449.98|5449.98|0
1628843700000|2021-08-13 08:35:00|5451.85|5451.85|5451.35|5451.35|5453.16|5453.16|5451.35|5451.35|0
1628844000000|2021-08-13 08:40:00|5451.41|5451.41|5451.17|5451.17|5451.41|5451.41|5450.7|5450.7|0
1628844300000|2021-08-13 08:45:00|5451.41|5451.41|5454.16|5454.16|5454.16|5454.16|5449.75|5449.75|0
1628844600000|2021-08-13 08:50:00|5453.8|5453.8|5455.82|5455.82|5457.21|5457.21|5453.8|5453.8|0
1628844900000|2021-08-13 08:55:00|5455.11|5455.11|5453.71|5453.71|5455.11|5455.11|5453.47|5453.47|0
1628845200000|2021-08-13 09:00:00|5453.95|5453.95|5453.35|5453.35|5455.52|5455.52|5453.35|5453.35|0
1628845500000|2021-08-13 09:05:00|5453.29|5453.29|5452.74|5452.74|5454.29|5454.29|5452.63|5452.63|0
1628845800000|2021-08-13 09:10:00|5452.86|5452.86|5451.39|5451.39|5454.03|5454.03|5451.1|5451.1|0
1628846100000|2021-08-13 09:15:00|5451.03|5451.03|5451.8|5451.8|5451.8|5451.8|5450.39|5450.39|0
1628846400000|2021-08-13 09:20:00|5451.33|5451.33|5446.18|5446.18|5451.51|5451.51|5443.69|5443.69|0
1628846700000|2021-08-13 09:25:00|5445.82|5445.82|5446.42|5446.42|5446.65|5446.65|5444.88|5444.88|0
1628847000000|2021-08-13 09:30:00|5446.24|5446.24|5445.64|5445.64|5446.24|5446.24|5445.11|5445.11|0
1628847300000|2021-08-13 09:35:00|5445.88|5445.88|5445.22|5445.22|5446.29|5446.29|5445.22|5445.22|0
1628847600000|2021-08-13 09:40:00|5445.58|5445.58|5444.48|5444.48|5445.93|5445.93|5444.48|5444.48|0
1628847900000|2021-08-13 09:45:00|5444.59|5444.59|5445.76|5445.76|5446.16|5446.16|5444.59|5444.59|0
1628848200000|2021-08-13 09:50:00|5446.11|5446.11|5439.7|5439.7|5446.11|5446.11|5439.7|5439.7|0
1628848500000|2021-08-13 09:55:00|5439.88|5439.88|5441.55|5441.55|5441.9|5441.9|5439.17|5439.17|0
1628848800000|2021-08-13 10:00:00|5441.9|5441.9|5443.48|5443.48|5443.48|5443.48|5439.56|5439.56|0
1628849100000|2021-08-13 10:05:00|5443.76|5443.76|5442.83|5442.83|5444.47|5444.47|5442.83|5442.83|0
1628849400000|2021-08-13 10:10:00|5443.17|5443.17|5445.63|5445.63|5447.35|5447.35|5443.17|5443.17|0
1628849700000|2021-08-13 10:15:00|5447.29|5447.29|5450.18|5450.18|5450.18|5450.18|5447.05|5447.05|0
1628850000000|2021-08-13 10:20:00|5450.12|5450.12|5449.34|5449.34|5450.12|5450.12|5447.99|5447.99|0
1628850300000|2021-08-13 10:25:00|5449.69|5449.69|5447.33|5447.33|5449.69|5449.69|5447.33|5447.33|0
1628850600000|2021-08-13 10:30:00|5447.51|5447.51|5446.11|5446.11|5447.58|5447.58|5446.11|5446.11|0
1628850900000|2021-08-13 10:35:00|5446.82|5446.82|5450.47|5450.47|5450.47|5450.47|5446.82|5446.82|0
1628851200000|2021-08-13 10:40:00|5450.75|5450.75|5451.27|5451.27|5452.17|5452.17|5450.75|5450.75|0
1628851500000|2021-08-13 10:45:00|5451.03|5451.03|5452.06|5452.06|5452.69|5452.69|5450.32|5450.32|0
1628851800000|2021-08-13 10:50:00|5451.7|5451.7|5453.52|5453.52|5453.52|5453.52|5451.35|5451.35|0
1628852100000|2021-08-13 10:55:00|5452.81|5452.81|5454.43|5454.43|5454.52|5454.52|5452.81|5452.81|0
1628852400000|2021-08-13 11:00:00|5454.07|5454.07|5451.28|5451.28|5454.07|5454.07|5451.28|5451.28|0
1628852700000|2021-08-13 11:05:00|5451.99|5451.99|5452.68|5452.68|5452.68|5452.68|5451.52|5451.52|0
1628853000000|2021-08-13 11:10:00|5452.5|5452.5|5451.15|5451.15|5452.5|5452.5|5449.73|5449.73|0
1628853300000|2021-08-13 11:15:00|5451.03|5451.03|5450.32|5450.32|5451.03|5451.03|5450.32|5450.32|0
1628853600000|2021-08-13 11:20:00|5450.44|5450.44|5452.27|5452.27|5452.57|5452.57|5450.02|5450.02|0
1628853900000|2021-08-13 11:25:00|5452.98|5452.98|5452.73|5452.73|5453.58|5453.58|5452.45|5452.45|0
1628854200000|2021-08-13 11:30:00|5452.38|5452.38|5452.5|5452.5|5453.21|5453.21|5452.38|5452.38|0
1628854500000|2021-08-13 11:35:00|5452.22|5452.22|5456.01|5456.01|5456.37|5456.37|5452.22|5452.22|0
1628854800000|2021-08-13 11:40:00|5456.29|5456.29|5455.86|5455.86|5456.29|5456.29|5455.24|5455.24|0
1628855100000|2021-08-13 11:45:00|5456.22|5456.22|5455.98|5455.98|5457.11|5457.11|5455.98|5455.98|0
1628855400000|2021-08-13 11:50:00|5456.1|5456.1|5458.54|5458.54|5458.54|5458.54|5456.04|5456.04|0
1628855700000|2021-08-13 11:55:00|5458.9|5458.9|5457.43|5457.43|5458.9|5458.9|5457.43|5457.43|0
1628856000000|2021-08-13 12:00:00|5457.49|5457.49|5456.3|5456.3|5457.49|5457.49|5456.02|5456.02|0
1628856300000|2021-08-13 12:05:00|5455.95|5455.95|5455.61|5455.61|5455.95|5455.95|5455.59|5455.59|0
1628856600000|2021-08-13 12:10:00|5455.96|5455.96|5456.37|5456.37|5456.73|5456.73|5455.96|5455.96|0
1628856900000|2021-08-13 12:15:00|5456.73|5456.73|5456.71|5456.71|5458.13|5458.13|5456.71|5456.71|0
1628857200000|2021-08-13 12:20:00|5457.07|5457.07|5457.43|5457.43|5458.67|5458.67|5457.07|5457.07|0
1628857500000|2021-08-13 12:25:00|5457.67|5457.67|5459.74|5459.74|5459.74|5459.74|5457.5|5457.5|0
1628857800000|2021-08-13 12:30:00|5458.79|5458.79|5459.74|5459.74|5459.74|5459.74|5458.67|5458.67|0
1628858100000|2021-08-13 12:35:00|5459.38|5459.38|5460.04|5460.04|5460.67|5460.67|5459.1|5459.1|0
1628858400000|2021-08-13 12:40:00|5460.21|5460.21|5459.5|5459.5|5460.21|5460.21|5459.5|5459.5|0
1628858700000|2021-08-13 12:45:00|5459.22|5459.22|5460.34|5460.34|5460.57|5460.57|5458.51|5458.51|0
1628859000000|2021-08-13 12:50:00|5460.62|5460.62|5462.51|5462.51|5462.51|5462.51|5460.62|5460.62|0
1628859300000|2021-08-13 12:55:00|5461.45|5461.45|5462.73|5462.73|5462.73|5462.73|5460.38|5460.38|0
1628859600000|2021-08-13 13:00:00|5462.02|5462.02|5466.6|5466.6|5466.6|5466.6|5462.02|5462.02|0
1628859900000|2021-08-13 13:05:00|5466.24|5466.24|5464.6|5464.6|5467.07|5467.07|5464.6|5464.6|0
1628860200000|2021-08-13 13:10:00|5463.89|5463.89|5465.78|5465.78|5466.42|5466.42|5463.89|5463.89|0
1628860500000|2021-08-13 13:15:00|5465.6|5465.6|5461.86|5461.86|5466.62|5466.62|5461.84|5461.84|0
1628860800000|2021-08-13 13:20:00|5461.5|5461.5|5462.32|5462.32|5463.01|5463.01|5461.31|5461.31|0
1628861100000|2021-08-13 13:25:00|5461.01|5461.01|5458.05|5458.05|5461.01|5461.01|5458.05|5458.05|0
1628861400000|2021-08-13 13:30:00|5457.69|5457.69|5460.31|5460.31|5460.31|5460.31|5454.26|5454.26|0
1628861700000|2021-08-13 13:35:00|5460.07|5460.07|5464.22|5464.22|5464.22|5464.22|5458.59|5458.59|0
1628862000000|2021-08-13 13:40:00|5465.64|5465.64|5463.15|5463.15|5466.34|5466.34|5463.15|5463.15|0
1628862300000|2021-08-13 13:45:00|5463.51|5463.51|5465.86|5465.86|5467.05|5467.05|5463.51|5463.51|0
1628862600000|2021-08-13 13:50:00|5465.15|5465.15|5467.04|5467.04|5468.8|5468.8|5465.15|5465.15|0
1628862900000|2021-08-13 13:55:00|5467.28|5467.28|5473.32|5473.32|5473.32|5473.32|5466.57|5466.57|0
1628863200000|2021-08-13 14:00:00|5472.84|5472.84|5472.3|5472.3|5472.89|5472.89|5470.67|5470.67|0
1628863500000|2021-08-13 14:05:00|5472.65|5472.65|5474.31|5474.31|5476.86|5476.86|5472.65|5472.65|0
1628863800000|2021-08-13 14:10:00|5473.97|5473.97|5469.89|5469.89|5473.97|5473.97|5469.55|5469.55|0
1628864100000|2021-08-13 14:15:00|5470.13|5470.13|5471.38|5471.38|5472.89|5472.89|5470.13|5470.13|0
1628864400000|2021-08-13 14:20:00|5471.2|5471.2|5468.2|5468.2|5471.2|5471.2|5466.79|5466.79|0
1628864700000|2021-08-13 14:25:00|5467.92|5467.92|5471.79|5471.79|5471.79|5471.79|5467.92|5467.92|0
1628865000000|2021-08-13 14:30:00|5471.91|5471.91|5473.2|5473.2|5473.51|5473.51|5471.91|5471.91|0
1628865300000|2021-08-13 14:35:00|5473.25|5473.25|5472.25|5472.25|5474.78|5474.78|5471.85|5471.85|0
1628865600000|2021-08-13 14:40:00|5471.9|5471.9|5470.02|5470.02|5472.01|5472.01|5470.02|5470.02|0
1628865900000|2021-08-13 14:45:00|5469.3|5469.3|5470.65|5470.65|5470.83|5470.83|5468.83|5468.83|0
1628866200000|2021-08-13 14:50:00|5470.83|5470.83|5472.83|5472.83|5472.83|5472.83|5470.83|5470.83|0
1628866500000|2021-08-13 14:55:00|5472.59|5472.59|5472.12|5472.12|5472.59|5472.59|5471.47|5471.47|0
1628866800000|2021-08-13 15:00:00|5472.18|5472.18|5469.72|5469.72|5472.64|5472.64|5469.72|5469.72|0
1628867100000|2021-08-13 15:05:00|5469.36|5469.36|5470.74|5470.74|5471.77|5471.77|5469.01|5469.01|0
1628867400000|2021-08-13 15:10:00|5471.09|5471.09|5474.97|5474.97|5475.31|5475.31|5471.09|5471.09|0
1628867700000|2021-08-13 15:15:00|5474.61|5474.61|5473.67|5473.67|5474.61|5474.61|5473.67|5473.67|0
1628868000000|2021-08-13 15:20:00|5473.31|5473.31|5474.41|5474.41|5475.41|5475.41|5473.31|5473.31|0
1628868300000|2021-08-13 15:25:00|5474.77|5474.77|5481.37|5481.37|5481.37|5481.37|5474.37|5474.37|0
1629098100000|2021-08-16 07:15:00|5472.94|5472.94|5472.14|5472.14|5474.97|5474.97|5469.21|5469.21|0
1629098400000|2021-08-16 07:20:00|5473.21|5473.21|5479.21|5479.21|5479.56|5479.56|5472.97|5472.97|0
1629098700000|2021-08-16 07:25:00|5478.85|5478.85|5476.53|5476.53|5479.92|5479.92|5476.53|5476.53|0
1629099000000|2021-08-16 07:30:00|5476.88|5476.88|5477.34|5477.34|5479.68|5479.68|5475.14|5475.14|0
1629099300000|2021-08-16 07:35:00|5475.56|5475.56|5474.37|5474.37|5476.71|5476.71|5474.25|5474.25|0
1629099600000|2021-08-16 07:40:00|5474.09|5474.09|5473.6|5473.6|5476.66|5476.66|5471.59|5471.59|0
1629099900000|2021-08-16 07:45:00|5473.48|5473.48|5474.39|5474.39|5475.61|5475.61|5471.85|5471.85|0
1629100200000|2021-08-16 07:50:00|5474.04|5474.04|5474.76|5474.76|5475.83|5475.83|5471.46|5471.46|0
1629100500000|2021-08-16 07:55:00|5474.42|5474.42|5475.83|5475.83|5476.54|5476.54|5474.42|5474.42|0
1629100800000|2021-08-16 08:00:00|5475.47|5475.47|5479.51|5479.51|5479.86|5479.86|5475.47|5475.47|0
1629101100000|2021-08-16 08:05:00|5477.74|5477.74|5479.04|5479.04|5479.62|5479.62|5477.16|5477.16|0
1629101400000|2021-08-16 08:10:00|5480.1|5480.1|5479.04|5479.04|5480.1|5480.1|5477.86|5477.86|0
1629101700000|2021-08-16 08:15:00|5478.76|5478.76|5478.42|5478.42|5479.11|5479.11|5477.71|5477.71|0
1629102000000|2021-08-16 08:20:00|5478.06|5478.06|5476.75|5476.75|5478.87|5478.87|5475.35|5475.35|0
1629102300000|2021-08-16 08:25:00|5477.1|5477.1|5476.15|5476.15|5477.81|5477.81|5475.79|5475.79|0
1629102600000|2021-08-16 08:30:00|5476.39|5476.39|5473.64|5473.64|5477.57|5477.57|5471.7|5471.7|0
1629102900000|2021-08-16 08:35:00|5473.99|5473.99|5474.42|5474.42|5475.06|5475.06|5473.71|5473.71|0
1629103200000|2021-08-16 08:40:00|5474.66|5474.66|5476.95|5476.95|5477.66|5477.66|5474.55|5474.55|0
1629103500000|2021-08-16 08:45:00|5476.61|5476.61|5474.72|5474.72|5476.61|5476.61|5474.72|5474.72|0
1629103800000|2021-08-16 08:50:00|5475.07|5475.07|5476.13|5476.13|5477.31|5477.31|5474.24|5474.24|0
1629104100000|2021-08-16 08:55:00|5476.01|5476.01|5473.75|5473.75|5478.14|5478.14|5473.75|5473.75|0
1629104400000|2021-08-16 09:00:00|5473.52|5473.52|5471.41|5471.41|5473.52|5473.52|5470.7|5470.7|0
1629104700000|2021-08-16 09:05:00|5471.06|5471.06|5470.92|5470.92|5472.11|5472.11|5470.09|5470.09|0
1629105000000|2021-08-16 09:10:00|5469.5|5469.5|5469.56|5469.56|5471.18|5471.18|5469.16|5469.16|0
1629105300000|2021-08-16 09:15:00|5469.32|5469.32|5472.8|5472.8|5473.04|5473.04|5468.73|5468.73|0
1629105600000|2021-08-16 09:20:00|5473.51|5473.51|5471.36|5471.36|5473.51|5473.51|5470.18|5470.18|0
1629105900000|2021-08-16 09:25:00|5471.72|5471.72|5472.52|5472.52|5472.52|5472.52|5470.31|5470.31|0
1629106200000|2021-08-16 09:30:00|5472.76|5472.76|5475.26|5475.26|5476.33|5476.33|5472.76|5472.76|0
1629106500000|2021-08-16 09:35:00|5474.92|5474.92|5473.86|5473.86|5475.52|5475.52|5473.86|5473.86|0
1629106800000|2021-08-16 09:40:00|5472.81|5472.81|5475.28|5475.28|5475.28|5475.28|5472.45|5472.45|0
1629107100000|2021-08-16 09:45:00|5475.16|5475.16|5473.52|5473.52|5475.16|5475.16|5473.52|5473.52|0
1629107400000|2021-08-16 09:50:00|5473.28|5473.28|5473.06|5473.06|5475.4|5475.4|5472.23|5472.23|0
1629107700000|2021-08-16 09:55:00|5473.41|5473.41|5471.34|5471.34|5473.49|5473.49|5471|5471|0
1629108000000|2021-08-16 10:00:00|5471.58|5471.58|5473.05|5473.05|5474.82|5474.82|5471.58|5471.58|0
1629108300000|2021-08-16 10:05:00|5472.58|5472.58|5473.14|5473.14|5476.15|5476.15|5471.87|5471.87|0
1629108600000|2021-08-16 10:10:00|5472.8|5472.8|5468.84|5468.84|5473.16|5473.16|5468.71|5468.71|0
1629108900000|2021-08-16 10:15:00|5469.19|5469.19|5468.82|5468.82|5470.89|5470.89|5463.37|5463.37|0
1629109200000|2021-08-16 10:20:00|5469.53|5469.53|5471.15|5471.15|5471.84|5471.84|5469.01|5469.01|0
1629109500000|2021-08-16 10:25:00|5470.79|5470.79|5470.02|5470.02|5471.5|5471.5|5468.6|5468.6|0
1629109800000|2021-08-16 10:30:00|5470.14|5470.14|5468.27|5468.27|5470.25|5470.25|5467.2|5467.2|0
1629110100000|2021-08-16 10:35:00|5468.62|5468.62|5469.8|5469.8|5470.64|5470.64|5468.62|5468.62|0
1629110400000|2021-08-16 10:40:00|5470.03|5470.03|5472.39|5472.39|5472.74|5472.74|5469.92|5469.92|0
1629110700000|2021-08-16 10:45:00|5472.03|5472.03|5476.28|5476.28|5476.28|5476.28|5472.03|5472.03|0
1629111000000|2021-08-16 10:50:00|5475.92|5475.92|5473.67|5473.67|5476.63|5476.63|5472.26|5472.26|0
1629111300000|2021-08-16 10:55:00|5473.56|5473.56|5478.99|5478.99|5480.41|5480.41|5473.56|5473.56|0
1629111600000|2021-08-16 11:00:00|5479.7|5479.7|5479.65|5479.65|5481.65|5481.65|5479.17|5479.17|0
1629111900000|2021-08-16 11:05:00|5480.71|5480.71|5479.05|5479.05|5480.71|5480.71|5478.23|5478.23|0
1629112200000|2021-08-16 11:10:00|5478.34|5478.34|5476.8|5476.8|5478.46|5478.46|5476.8|5476.8|0
1629112500000|2021-08-16 11:15:00|5477.04|5477.04|5473.1|5473.1|5477.51|5477.51|5473.1|5473.1|0
1629112800000|2021-08-16 11:20:00|5473.34|5473.34|5472.51|5472.51|5473.81|5473.81|5472.51|5472.51|0
1629113100000|2021-08-16 11:25:00|5472.39|5472.39|5470.98|5470.98|5472.39|5472.39|5470.98|5470.98|0
1629113400000|2021-08-16 11:30:00|5470.27|5470.27|5472.98|5472.98|5472.98|5472.98|5469.71|5469.71|0
1629113700000|2021-08-16 11:35:00|5473.1|5473.1|5472.15|5472.15|5473.81|5473.81|5471.79|5471.79|0
1629114000000|2021-08-16 11:40:00|5471.79|5471.79|5471.33|5471.33|5471.79|5471.79|5470.25|5470.25|0
1629114300000|2021-08-16 11:45:00|5471.67|5471.67|5473.25|5473.25|5473.25|5473.25|5471.67|5471.67|0
1629114600000|2021-08-16 11:50:00|5473.59|5473.59|5472.88|5472.88|5474.3|5474.3|5472.53|5472.53|0
1629114900000|2021-08-16 11:55:00|5473.24|5473.24|5473.12|5473.12|5473.95|5473.95|5471.7|5471.7|0
1629115200000|2021-08-16 12:00:00|5472.41|5472.41|5470.53|5470.53|5472.89|5472.89|5469.82|5469.82|0
1629115500000|2021-08-16 12:05:00|5470.41|5470.41|5470.82|5470.82|5473.58|5473.58|5470.41|5470.41|0
1629115800000|2021-08-16 12:10:00|5470.7|5470.7|5472.01|5472.01|5472.53|5472.53|5470.52|5470.52|0
1629116100000|2021-08-16 12:15:00|5471.66|5471.66|5470.18|5470.18|5471.66|5471.66|5469.94|5469.94|0
1629116400000|2021-08-16 12:20:00|5470.06|5470.06|5470.67|5470.67|5470.9|5470.9|5469.35|5469.35|0
1629116700000|2021-08-16 12:25:00|5471.02|5471.02|5470.35|5470.35|5471.73|5471.73|5469.72|5469.72|0
1629117000000|2021-08-16 12:30:00|5470.59|5470.59|5470.18|5470.18|5471.54|5471.54|5470.18|5470.18|0
1629117300000|2021-08-16 12:35:00|5470.24|5470.24|5473.77|5473.77|5473.77|5473.77|5470.24|5470.24|0
1629117600000|2021-08-16 12:40:00|5474.11|5474.11|5472.35|5472.35|5474.47|5474.47|5472.35|5472.35|0
1629117900000|2021-08-16 12:45:00|5471.99|5471.99|5471.52|5471.52|5473.41|5473.41|5471.28|5471.28|0
1629118200000|2021-08-16 12:50:00|5471.28|5471.28|5470.21|5470.21|5472.94|5472.94|5470.21|5470.21|0
1629118500000|2021-08-16 12:55:00|5470.56|5470.56|5472.22|5472.22|5472.22|5472.22|5470.56|5470.56|0
1629118800000|2021-08-16 13:00:00|5472.34|5472.34|5473.89|5473.89|5474.1|5474.1|5472.11|5472.11|0
1629119100000|2021-08-16 13:05:00|5474.96|5474.96|5475.13|5475.13|5476.11|5476.11|5474.19|5474.19|0
1629119400000|2021-08-16 13:10:00|5475.25|5475.25|5475.37|5475.37|5476.55|5476.55|5473.95|5473.95|0
1629119700000|2021-08-16 13:15:00|5475.72|5475.72|5474.89|5474.89|5475.72|5475.72|5474.14|5474.14|0
1629120000000|2021-08-16 13:20:00|5475.47|5475.47|5479.12|5479.12|5479.47|5479.47|5475.35|5475.35|0
1629120300000|2021-08-16 13:25:00|5479.46|5479.46|5485.25|5485.25|5485.25|5485.25|5479.46|5479.46|0
1629120600000|2021-08-16 13:30:00|5484.89|5484.89|5480.17|5480.17|5486.55|5486.55|5479.22|5479.22|0
1629120900000|2021-08-16 13:35:00|5480.88|5480.88|5476|5476|5481.23|5481.23|5474.11|5474.11|0
1629121200000|2021-08-16 13:40:00|5476.24|5476.24|5478.82|5478.82|5479.77|5479.77|5476.24|5476.24|0
1629121500000|2021-08-16 13:45:00|5479.06|5479.06|5478.87|5478.87|5484.88|5484.88|5478.12|5478.12|0
1629121800000|2021-08-16 13:50:00|5478.53|5478.53|5480.2|5480.2|5482.31|5482.31|5477.47|5477.47|0
1629122100000|2021-08-16 13:55:00|5479.84|5479.84|5486.14|5486.14|5486.62|5486.62|5479.49|5479.49|0
1629122400000|2021-08-16 14:00:00|5486.85|5486.85|5486.85|5486.85|5488.27|5488.27|5485.09|5485.09|0
1629122700000|2021-08-16 14:05:00|5488.27|5488.27|5496.85|5496.85|5497.21|5497.21|5488.27|5488.27|0
1629123000000|2021-08-16 14:10:00|5496.5|5496.5|5496.86|5496.86|5498.73|5498.73|5495.09|5495.09|0
1629123300000|2021-08-16 14:15:00|5497.22|5497.22|5501.81|5501.81|5501.92|5501.92|5497.22|5497.22|0
1629123600000|2021-08-16 14:20:00|5501.93|5501.93|5492.21|5492.21|5501.93|5501.93|5492.21|5492.21|0
1629123900000|2021-08-16 14:25:00|5491.5|5491.5|5490.69|5490.69|5494.23|5494.23|5490.67|5490.67|0
1629124200000|2021-08-16 14:30:00|5491.04|5491.04|5488.01|5488.01|5492.58|5492.58|5486.35|5486.35|0
1629124500000|2021-08-16 14:35:00|5488.12|5488.12|5487.46|5487.46|5488.95|5488.95|5486.75|5486.75|0
1629124800000|2021-08-16 14:40:00|5487.74|5487.74|5488.09|5488.09|5489.74|5489.74|5487.02|5487.02|0
1629125100000|2021-08-16 14:45:00|5488.8|5488.8|5487.22|5487.22|5489.39|5489.39|5486.4|5486.4|0
1629125400000|2021-08-16 14:50:00|5487.33|5487.33|5486.51|5486.51|5489.11|5489.11|5484.87|5484.87|0
1629125700000|2021-08-16 14:55:00|5486.63|5486.63|5486.1|5486.1|5488.03|5488.03|5486.1|5486.1|0
1629126000000|2021-08-16 15:00:00|5486.46|5486.46|5487.19|5487.19|5487.55|5487.55|5484.7|5484.7|0
1629126300000|2021-08-16 15:05:00|5487.55|5487.55|5487.67|5487.67|5487.89|5487.89|5486.72|5486.72|0
1629126600000|2021-08-16 15:10:00|5487.43|5487.43|5486.84|5486.84|5488.61|5488.61|5486.13|5486.13|0
1629126900000|2021-08-16 15:15:00|5487.19|5487.19|5486.14|5486.14|5487.43|5487.43|5485.67|5485.67|0
1629127200000|2021-08-16 15:20:00|5485.79|5485.79|5487.88|5487.88|5488.86|5488.86|5485.79|5485.79|0
1629127500000|2021-08-16 15:25:00|5487.17|5487.17|5484.91|5484.91|5489.3|5489.3|5484.89|5484.89|0
1629184500000|2021-08-17 07:15:00|5473.1|5473.1|5470.68|5470.68|5474.1|5474.1|5467.24|5467.24|0
1629184800000|2021-08-17 07:20:00|5469.97|5469.97|5471.05|5471.05|5475.73|5475.73|5469.33|5469.33|0
1629185100000|2021-08-17 07:25:00|5471.4|5471.4|5473.37|5473.37|5473.75|5473.75|5468.95|5468.95|0
1629185400000|2021-08-17 07:30:00|5473.73|5473.73|5478.38|5478.38|5478.38|5478.38|5473.25|5473.25|0
1629185700000|2021-08-17 07:35:00|5478.73|5478.73|5477.11|5477.11|5479.44|5479.44|5475.58|5475.58|0
1629186000000|2021-08-17 07:40:00|5477.46|5477.46|5479.58|5479.58|5480.54|5480.54|5477.11|5477.11|0
1629186300000|2021-08-17 07:45:00|5479.7|5479.7|5479.23|5479.23|5481.36|5481.36|5479.23|5479.23|0
1629186600000|2021-08-17 07:50:00|5478.52|5478.52|5480.91|5480.91|5483.16|5483.16|5478.52|5478.52|0
1629186900000|2021-08-17 07:55:00|5481.26|5481.26|5478.81|5478.81|5482.33|5482.33|5477.76|5477.76|0
1629187200000|2021-08-17 08:00:00|5478.47|5478.47|5478.57|5478.57|5482.11|5482.11|5478.47|5478.47|0
1629187500000|2021-08-17 08:05:00|5479.64|5479.64|5477.26|5477.26|5480.81|5480.81|5476.31|5476.31|0
1629187800000|2021-08-17 08:10:00|5477.6|5477.6|5481.44|5481.44|5482.15|5482.15|5477.6|5477.6|0
1629188100000|2021-08-17 08:15:00|5481.79|5481.79|5476.38|5476.38|5482.49|5482.49|5476.38|5476.38|0
1629188400000|2021-08-17 08:20:00|5476.72|5476.72|5480.13|5480.13|5480.13|5480.13|5476.72|5476.72|0
1629188700000|2021-08-17 08:25:00|5480.84|5480.84|5481.9|5481.9|5483.56|5483.56|5480.01|5480.01|0
1629189000000|2021-08-17 08:30:00|5481.56|5481.56|5486.82|5486.82|5486.82|5486.82|5481.32|5481.32|0
1629189300000|2021-08-17 08:35:00|5486.7|5486.7|5487.75|5487.75|5488.23|5488.23|5486.58|5486.58|0
1629189600000|2021-08-17 08:40:00|5487.04|5487.04|5485.25|5485.25|5487.63|5487.63|5485.25|5485.25|0
1629189900000|2021-08-17 08:45:00|5485.96|5485.96|5490.28|5490.28|5490.63|5490.63|5484.54|5484.54|0
1629190200000|2021-08-17 08:50:00|5489.94|5489.94|5490.47|5490.47|5490.47|5490.47|5488.65|5488.65|0
1629190500000|2021-08-17 08:55:00|5490.13|5490.13|5488.82|5488.82|5490.13|5490.13|5487.51|5487.51|0
1629190800000|2021-08-17 09:00:00|5489.17|5489.17|5486.93|5486.93|5489.41|5489.41|5486.93|5486.93|0
1629191100000|2021-08-17 09:05:00|5486.65|5486.65|5487.48|5487.48|5488.07|5488.07|5485.9|5485.9|0
1629191400000|2021-08-17 09:10:00|5487.83|5487.83|5487.64|5487.64|5490.34|5490.34|5487.64|5487.64|0
1629191700000|2021-08-17 09:15:00|5488.35|5488.35|5488.2|5488.2|5488.54|5488.54|5483.74|5483.74|0
1629192000000|2021-08-17 09:20:00|5487.49|5487.49|5491.77|5491.77|5491.77|5491.77|5486.78|5486.78|0
1629192300000|2021-08-17 09:25:00|5491.89|5491.89|5489.47|5489.47|5493.54|5493.54|5489.47|5489.47|0
1629192600000|2021-08-17 09:30:00|5489.19|5489.19|5489.52|5489.52|5489.79|5489.79|5487.88|5487.88|0
1629192900000|2021-08-17 09:35:00|5488.81|5488.81|5490.05|5490.05|5490.05|5490.05|5488.46|5488.46|0
1629193200000|2021-08-17 09:40:00|5489.69|5489.69|5490.26|5490.26|5491.09|5491.09|5488.98|5488.98|0
1629193500000|2021-08-17 09:45:00|5490.38|5490.38|5492.28|5492.28|5494.39|5494.39|5490.38|5490.38|0
1629193800000|2021-08-17 09:50:00|5493.7|5493.7|5493.99|5493.99|5494.7|5494.7|5493.28|5493.28|0
1629194100000|2021-08-17 09:55:00|5494.33|5494.33|5495.59|5495.59|5496.65|5496.65|5494.05|5494.05|0
1629194400000|2021-08-17 10:00:00|5495.94|5495.94|5501.75|5501.75|5501.75|5501.75|5495.94|5495.94|0
1629194700000|2021-08-17 10:05:00|5501.27|5501.27|5502.68|5502.68|5503.39|5503.39|5499.51|5499.51|0
1629195000000|2021-08-17 10:10:00|5502.8|5502.8|5504.23|5504.23|5504.57|5504.57|5502.8|5502.8|0
1629195300000|2021-08-17 10:15:00|5504.47|5504.47|5507.8|5507.8|5508.51|5508.51|5504.47|5504.47|0
1629195600000|2021-08-17 10:20:00|5507.45|5507.45|5507.68|5507.68|5509.09|5509.09|5506.73|5506.73|0
1629195900000|2021-08-17 10:25:00|5507.92|5507.92|5506.82|5506.82|5507.92|5507.92|5505.63|5505.63|0
1629196200000|2021-08-17 10:30:00|5507.05|5507.05|5508.66|5508.66|5509.16|5509.16|5507.05|5507.05|0
1629196500000|2021-08-17 10:35:00|5509|5509|5510.74|5510.74|5512.19|5512.19|5506.41|5506.41|0
1629196800000|2021-08-17 10:40:00|5510.38|5510.38|5508.1|5508.1|5510.38|5510.38|5507.51|5507.51|0
1629197100000|2021-08-17 10:45:00|5507.82|5507.82|5505.71|5505.71|5507.82|5507.82|5505.01|5505.01|0
1629197400000|2021-08-17 10:50:00|5506.42|5506.42|5504.28|5504.28|5506.42|5506.42|5503.33|5503.33|0
1629197700000|2021-08-17 10:55:00|5503.57|5503.57|5506.33|5506.33|5506.69|5506.69|5503.57|5503.57|0
1629198000000|2021-08-17 11:00:00|5505.98|5505.98|5509.31|5509.31|5510.72|5510.72|5505.98|5505.98|0
1629198300000|2021-08-17 11:05:00|5508.96|5508.96|5511.55|5511.55|5511.9|5511.9|5508.96|5508.96|0
1629198600000|2021-08-17 11:10:00|5511.19|5511.19|5510.25|5510.25|5511.43|5511.43|5510.25|5510.25|0
1629198900000|2021-08-17 11:15:00|5510.36|5510.36|5508.12|5508.12|5510.36|5510.36|5507.89|5507.89|0
1629199200000|2021-08-17 11:20:00|5508.36|5508.36|5510.48|5510.48|5510.83|5510.83|5508.36|5508.36|0
1629199500000|2021-08-17 11:25:00|5510.96|5510.96|5510.48|5510.48|5511.19|5511.19|5510.01|5510.01|0
1629199800000|2021-08-17 11:30:00|5510.13|5510.13|5510.39|5510.39|5510.94|5510.94|5508.94|5508.94|0
1629200100000|2021-08-17 11:35:00|5510.05|5510.05|5513.21|5513.21|5513.21|5513.21|5510.05|5510.05|0
1629200400000|2021-08-17 11:40:00|5513.56|5513.56|5514.92|5514.92|5516.37|5516.37|5513.56|5513.56|0
1629200700000|2021-08-17 11:45:00|5514.57|5514.57|5516.54|5516.54|5517.6|5517.6|5513.93|5513.93|0
1629201000000|2021-08-17 11:50:00|5516.89|5516.89|5518.12|5518.12|5518.83|5518.83|5516.89|5516.89|0
1629201300000|2021-08-17 11:55:00|5517.89|5517.89|5518.79|5518.79|5518.79|5518.79|5516.7|5516.7|0
1629201600000|2021-08-17 12:00:00|5518.67|5518.67|5518.09|5518.09|5521.51|5521.51|5518.09|5518.09|0
1629201900000|2021-08-17 12:05:00|5518.8|5518.8|5521.86|5521.86|5521.86|5521.86|5518.56|5518.56|0
1629202200000|2021-08-17 12:10:00|5521.15|5521.15|5518.91|5518.91|5521.86|5521.86|5518.2|5518.2|0
1629202500000|2021-08-17 12:15:00|5519.25|5519.25|5515.89|5515.89|5519.25|5519.25|5515.89|5515.89|0
1629202800000|2021-08-17 12:20:00|5514.83|5514.83|5514.32|5514.32|5514.83|5514.83|5511.85|5511.85|0
1629203100000|2021-08-17 12:25:00|5514.67|5514.67|5514.74|5514.74|5515.75|5515.75|5514.32|5514.32|0
1629203400000|2021-08-17 12:30:00|5514.39|5514.39|5516.02|5516.02|5516.02|5516.02|5513.77|5513.77|0
1629203700000|2021-08-17 12:35:00|5515.66|5515.66|5517.63|5517.63|5517.63|5517.63|5513.65|5513.65|0
1629204000000|2021-08-17 12:40:00|5517.99|5517.99|5519.64|5519.64|5520.71|5520.71|5517.62|5517.62|0
1629204300000|2021-08-17 12:45:00|5519.92|5519.92|5520.99|5520.99|5523.23|5523.23|5518.85|5518.85|0
1629204600000|2021-08-17 12:50:00|5521.23|5521.23|5521.21|5521.21|5521.55|5521.55|5518.71|5518.71|0
1629204900000|2021-08-17 12:55:00|5521.92|5521.92|5519.64|5519.64|5521.92|5521.92|5518.58|5518.58|0
1629205200000|2021-08-17 13:00:00|5519.3|5519.3|5525.33|5525.33|5525.68|5525.68|5519.18|5519.18|0
1629205500000|2021-08-17 13:05:00|5525.68|5525.68|5526.01|5526.01|5528.04|5528.04|5525.17|5525.17|0
1629205800000|2021-08-17 13:10:00|5526.35|5526.35|5526.7|5526.7|5527.41|5527.41|5525.99|5525.99|0
1629206100000|2021-08-17 13:15:00|5527.06|5527.06|5529.04|5529.04|5529.04|5529.04|5526.57|5526.57|0
1629206400000|2021-08-17 13:20:00|5529.28|5529.28|5530.1|5530.1|5530.46|5530.46|5526.46|5526.46|0
1629206700000|2021-08-17 13:25:00|5530.22|5530.22|5526.86|5526.86|5530.93|5530.93|5526.37|5526.37|0
1629207000000|2021-08-17 13:30:00|5526.15|5526.15|5535.97|5535.97|5535.97|5535.97|5525.66|5525.66|0
1629207300000|2021-08-17 13:35:00|5534.19|5534.19|5533.01|5533.01|5534.19|5534.19|5529.99|5529.99|0
1629207600000|2021-08-17 13:40:00|5533.24|5533.24|5533.48|5533.48|5537.15|5537.15|5532.55|5532.55|0
1629207900000|2021-08-17 13:45:00|5534.19|5534.19|5532.06|5532.06|5534.54|5534.54|5531.43|5531.43|0
1629208200000|2021-08-17 13:50:00|5531.94|5531.94|5537.34|5537.34|5537.34|5537.34|5531.58|5531.58|0
1629208500000|2021-08-17 13:55:00|5537.7|5537.7|5535.72|5535.72|5538.05|5538.05|5535.36|5535.36|0
1629208800000|2021-08-17 14:00:00|5536.43|5536.43|5538.05|5538.05|5541.8|5541.8|5536.43|5536.43|0
1629209100000|2021-08-17 14:05:00|5538.41|5538.41|5537.73|5537.73|5539.26|5539.26|5535.05|5535.05|0
1629209400000|2021-08-17 14:10:00|5537.61|5537.61|5537.33|5537.33|5538.04|5538.04|5535.75|5535.75|0
1629209700000|2021-08-17 14:15:00|5537.68|5537.68|5536.1|5536.1|5537.68|5537.68|5533.97|5533.97|0
1629210000000|2021-08-17 14:20:00|5536.82|5536.82|5535.13|5535.13|5539.82|5539.82|5535.13|5535.13|0
1629210300000|2021-08-17 14:25:00|5534.79|5534.79|5532.93|5532.93|5536.2|5536.2|5532.93|5532.93|0
1629210600000|2021-08-17 14:30:00|5532.58|5532.58|5532.89|5532.89|5534.71|5534.71|5532.46|5532.46|0
1629210900000|2021-08-17 14:35:00|5532.55|5532.55|5530.07|5530.07|5533.89|5533.89|5530.07|5530.07|0
1629211200000|2021-08-17 14:40:00|5529.36|5529.36|5527.2|5527.2|5529.36|5529.36|5526.48|5526.48|0
1629211500000|2021-08-17 14:45:00|5527.48|5527.48|5527.64|5527.64|5529.75|5529.75|5527.48|5527.48|0
1629211800000|2021-08-17 14:50:00|5526.93|5526.93|5530.43|5530.43|5530.43|5530.43|5525.29|5525.29|0
1629212100000|2021-08-17 14:55:00|5530.78|5530.78|5532.06|5532.06|5533.48|5533.48|5530.43|5530.43|0
1629212400000|2021-08-17 15:00:00|5532.42|5532.42|5526.03|5526.03|5532.77|5532.77|5526.03|5526.03|0
1629212700000|2021-08-17 15:05:00|5525.32|5525.32|5529.35|5529.35|5529.35|5529.35|5525.32|5525.32|0
1629213000000|2021-08-17 15:10:00|5528.64|5528.64|5531.56|5531.56|5533.14|5533.14|5528.64|5528.64|0
1629213300000|2021-08-17 15:15:00|5531.91|5531.91|5531.21|5531.21|5531.91|5531.91|5529.03|5529.03|0
1629213600000|2021-08-17 15:20:00|5530.97|5530.97|5531.81|5531.81|5532.17|5532.17|5530.91|5530.91|0
1629213900000|2021-08-17 15:25:00|5531.46|5531.46|5527.87|5527.87|5531.97|5531.97|5522.99|5522.99|0
1629270900000|2021-08-18 07:15:00|5530.93|5530.93|5530.59|5530.59|5535.07|5535.07|5528.7|5528.7|0
1629271200000|2021-08-18 07:20:00|5530.24|5530.24|5528.03|5528.03|5532.21|5532.21|5528.03|5528.03|0
1629271500000|2021-08-18 07:25:00|5527.75|5527.75|5529.37|5529.37|5529.55|5529.55|5526.35|5526.35|0
1629271800000|2021-08-18 07:30:00|5528.3|5528.3|5525.82|5525.82|5529.01|5529.01|5525.11|5525.11|0
1629272100000|2021-08-18 07:35:00|5526.53|5526.53|5530.23|5530.23|5530.23|5530.23|5525.82|5525.82|0
1629272400000|2021-08-18 07:40:00|5530.94|5530.94|5532.48|5532.48|5532.84|5532.84|5530.12|5530.12|0
1629272700000|2021-08-18 07:45:00|5531.89|5531.89|5534.3|5534.3|5535.2|5535.2|5529.19|5529.19|0
1629273000000|2021-08-18 07:50:00|5533.96|5533.96|5534.54|5534.54|5535.85|5535.85|5533.6|5533.6|0
1629273300000|2021-08-18 07:55:00|5534.9|5534.9|5535.02|5535.02|5535.6|5535.6|5532.89|5532.89|0
1629273600000|2021-08-18 08:00:00|5534.66|5534.66|5531.65|5531.65|5534.66|5534.66|5529.17|5529.17|0
1629273900000|2021-08-18 08:05:00|5531.77|5531.77|5534.95|5534.95|5535.19|5535.19|5531.77|5531.77|0
1629274200000|2021-08-18 08:10:00|5533.9|5533.9|5530.18|5530.18|5533.9|5533.9|5529.94|5529.94|0
1629274500000|2021-08-18 08:15:00|5530.54|5530.54|5533.48|5533.48|5534.17|5534.17|5529.49|5529.49|0
1629274800000|2021-08-18 08:20:00|5533.24|5533.24|5533.23|5533.23|5535.36|5535.36|5532.53|5532.53|0
1629275100000|2021-08-18 08:25:00|5532.87|5532.87|5531.74|5531.74|5532.92|5532.92|5529.64|5529.64|0
1629275400000|2021-08-18 08:30:00|5531.5|5531.5|5529.69|5529.69|5531.5|5531.5|5527.21|5527.21|0
1629275700000|2021-08-18 08:35:00|5530.4|5530.4|5533.29|5533.29|5534|5534|5528.62|5528.62|0
1629276000000|2021-08-18 08:40:00|5534|5534|5541.58|5541.58|5541.58|5541.58|5532.58|5532.58|0
1629276300000|2021-08-18 08:45:00|5540.87|5540.87|5537.2|5537.2|5540.87|5540.87|5534.47|5534.47|0
1629276600000|2021-08-18 08:50:00|5536.49|5536.49|5537.55|5537.55|5538.26|5538.26|5534.24|5534.24|0
1629276900000|2021-08-18 08:55:00|5537.9|5537.9|5538.26|5538.26|5538.26|5538.26|5536.48|5536.48|0
1629277200000|2021-08-18 09:00:00|5537.55|5537.55|5536.61|5536.61|5537.91|5537.91|5536.49|5536.49|0
1629277500000|2021-08-18 09:05:00|5535.9|5535.9|5536.33|5536.33|5539.16|5539.16|5534.89|5534.89|0
1629277800000|2021-08-18 09:10:00|5535.98|5535.98|5537.38|5537.38|5538.33|5538.33|5535.28|5535.28|0
1629278100000|2021-08-18 09:15:00|5537.04|5537.04|5541.53|5541.53|5541.88|5541.88|5536.33|5536.33|0
1629278400000|2021-08-18 09:20:00|5541.77|5541.77|5546.59|5546.59|5546.59|5546.59|5541.77|5541.77|0
1629278700000|2021-08-18 09:25:00|5546.35|5546.35|5544.55|5544.55|5549.9|5549.9|5544.2|5544.2|0
1629279000000|2021-08-18 09:30:00|5543.84|5543.84|5545.26|5545.26|5545.5|5545.5|5543.49|5543.49|0
1629279300000|2021-08-18 09:35:00|5544.91|5544.91|5547.28|5547.28|5547.28|5547.28|5544.67|5544.67|0
1629279600000|2021-08-18 09:40:00|5546.45|5546.45|5542.9|5542.9|5546.45|5546.45|5542.68|5542.68|0
1629279900000|2021-08-18 09:45:00|5543.26|5543.26|5542.59|5542.59|5546.29|5546.29|5542.59|5542.59|0
1629280200000|2021-08-18 09:50:00|5541.88|5541.88|5540.13|5540.13|5542.23|5542.23|5538.53|5538.53|0
1629280500000|2021-08-18 09:55:00|5540.84|5540.84|5537.84|5537.84|5541.08|5541.08|5537.25|5537.25|0
1629280800000|2021-08-18 10:00:00|5538.55|5538.55|5536.74|5536.74|5538.55|5538.55|5536.27|5536.27|0
1629281100000|2021-08-18 10:05:00|5536.63|5536.63|5534.46|5534.46|5537.22|5537.22|5533.75|5533.75|0
1629281400000|2021-08-18 10:10:00|5534.58|5534.58|5536.53|5536.53|5538.37|5538.37|5534.58|5534.58|0
1629281700000|2021-08-18 10:15:00|5536.18|5536.18|5533.53|5533.53|5536.65|5536.65|5533.17|5533.17|0
1629282000000|2021-08-18 10:20:00|5533.59|5533.59|5536.47|5536.47|5536.47|5536.47|5533.59|5533.59|0
1629282300000|2021-08-18 10:25:00|5536.11|5536.11|5538.12|5538.12|5538.12|5538.12|5535.76|5535.76|0
1629282600000|2021-08-18 10:30:00|5537.77|5537.77|5540.17|5540.17|5540.17|5540.17|5537.12|5537.12|0
1629282900000|2021-08-18 10:35:00|5541.24|5541.24|5541.12|5541.12|5541.83|5541.83|5540.76|5540.76|0
1629283200000|2021-08-18 10:40:00|5540.76|5540.76|5542.94|5542.94|5543.05|5543.05|5540.23|5540.23|0
1629283500000|2021-08-18 10:45:00|5543.29|5543.29|5542.18|5542.18|5543.29|5543.29|5540.24|5540.24|0
1629283800000|2021-08-18 10:50:00|5543.25|5543.25|5543.85|5543.85|5544.41|5544.41|5543.25|5543.25|0
1629284100000|2021-08-18 10:55:00|5543.5|5543.5|5549.24|5549.24|5551.02|5551.02|5543.14|5543.14|0
1629284400000|2021-08-18 11:00:00|5548.89|5548.89|5548.39|5548.39|5550.19|5550.19|5547.56|5547.56|0
1629284700000|2021-08-18 11:05:00|5548.74|5548.74|5549.46|5549.46|5549.7|5549.7|5547.09|5547.09|0
1629285000000|2021-08-18 11:10:00|5549.81|5549.81|5549.93|5549.93|5550.52|5550.52|5548.87|5548.87|0
1629285300000|2021-08-18 11:15:00|5550.29|5550.29|5549.32|5549.32|5550.29|5550.29|5548.51|5548.51|0
1629285600000|2021-08-18 11:20:00|5549.68|5549.68|5550.37|5550.37|5550.37|5550.37|5548.73|5548.73|0
1629285900000|2021-08-18 11:25:00|5550.02|5550.02|5546.95|5546.95|5550.02|5550.02|5546.71|5546.71|0
1629286200000|2021-08-18 11:30:00|5546.71|5546.71|5543.02|5543.02|5546.71|5546.71|5542.79|5542.79|0
1629286500000|2021-08-18 11:35:00|5543.38|5543.38|5544.92|5544.92|5544.92|5544.92|5542.2|5542.2|0
1629286800000|2021-08-18 11:40:00|5545.27|5545.27|5544.39|5544.39|5546.44|5546.44|5544.39|5544.39|0
1629287100000|2021-08-18 11:45:00|5543.55|5543.55|5545.02|5545.02|5545.02|5545.02|5543.55|5543.55|0
1629287400000|2021-08-18 11:50:00|5545.37|5545.37|5543.81|5543.81|5545.37|5545.37|5543.45|5543.45|0
1629287700000|2021-08-18 11:55:00|5543.57|5543.57|5541.75|5541.75|5543.57|5543.57|5541.52|5541.52|0
1629288000000|2021-08-18 12:00:00|5541.4|5541.4|5541.99|5541.99|5544.94|5544.94|5540.69|5540.69|0
1629288300000|2021-08-18 12:05:00|5542.35|5542.35|5541.28|5541.28|5542.82|5542.82|5541.28|5541.28|0
1629288600000|2021-08-18 12:10:00|5541.16|5541.16|5537|5537|5541.16|5541.16|5537|5537|0
1629288900000|2021-08-18 12:15:00|5536.64|5536.64|5538.18|5538.18|5538.18|5538.18|5536.64|5536.64|0
1629289200000|2021-08-18 12:20:00|5537.83|5537.83|5531.3|5531.3|5537.83|5537.83|5531.3|5531.3|0
1629289500000|2021-08-18 12:25:00|5530.59|5530.59|5529.89|5529.89|5530.59|5530.59|5529.54|5529.54|0
1629289800000|2021-08-18 12:30:00|5529.54|5529.54|5531.43|5531.43|5531.43|5531.43|5529.54|5529.54|0
1629290100000|2021-08-18 12:35:00|5531.67|5531.67|5524.71|5524.71|5531.67|5531.67|5524.71|5524.71|0
1629290400000|2021-08-18 12:40:00|5525.07|5525.07|5529.42|5529.42|5529.42|5529.42|5523.76|5523.76|0
1629290700000|2021-08-18 12:45:00|5529.18|5529.18|5526.83|5526.83|5529.19|5529.19|5526.83|5526.83|0
1629291000000|2021-08-18 12:50:00|5526.48|5526.48|5525.41|5525.41|5528.61|5528.61|5525.06|5525.06|0
1629291300000|2021-08-18 12:55:00|5525.77|5525.77|5526.51|5526.51|5528.61|5528.61|5525.41|5525.41|0
1629291600000|2021-08-18 13:00:00|5526.86|5526.86|5534.45|5534.45|5535.16|5535.16|5526.86|5526.86|0
1629291900000|2021-08-18 13:05:00|5535.16|5535.16|5535.21|5535.21|5537.18|5537.18|5534.85|5534.85|0
1629292200000|2021-08-18 13:10:00|5535.49|5535.49|5538.48|5538.48|5540.73|5540.73|5535.49|5535.49|0
1629292500000|2021-08-18 13:15:00|5538.2|5538.2|5533.52|5533.52|5538.2|5538.2|5533.52|5533.52|0
1629292800000|2021-08-18 13:20:00|5533.87|5533.87|5534.09|5534.09|5535.89|5535.89|5533.52|5533.52|0
1629293100000|2021-08-18 13:25:00|5533.38|5533.38|5528.77|5528.77|5533.38|5533.38|5528.77|5528.77|0
1629293400000|2021-08-18 13:30:00|5528.42|5528.42|5526.87|5526.87|5532.7|5532.7|5526.51|5526.51|0
1629293700000|2021-08-18 13:35:00|5527.22|5527.22|5519.91|5519.91|5527.58|5527.58|5518.56|5518.56|0
1629294000000|2021-08-18 13:40:00|5519.2|5519.2|5526.53|5526.53|5526.88|5526.88|5518.84|5518.84|0
1629294300000|2021-08-18 13:45:00|5526.64|5526.64|5532.09|5532.09|5534.49|5534.49|5525.12|5525.12|0
1629294600000|2021-08-18 13:50:00|5532.43|5532.43|5528.68|5528.68|5534.33|5534.33|5526.68|5526.68|0
1629294900000|2021-08-18 13:55:00|5528.44|5528.44|5529.05|5529.05|5529.05|5529.05|5526.09|5526.09|0
1629295200000|2021-08-18 14:00:00|5529.17|5529.17|5528.24|5528.24|5529.54|5529.54|5526.68|5526.68|0
1629295500000|2021-08-18 14:05:00|5528.12|5528.12|5531.27|5531.27|5531.36|5531.36|5525.82|5525.82|0
1629295800000|2021-08-18 14:10:00|5531.63|5531.63|5531.77|5531.77|5534.3|5534.3|5531.04|5531.04|0
1629296100000|2021-08-18 14:15:00|5531.06|5531.06|5531.28|5531.28|5534.09|5534.09|5530.22|5530.22|0
1629296400000|2021-08-18 14:20:00|5530.93|5530.93|5532.24|5532.24|5532.83|5532.83|5530.33|5530.33|0
1629296700000|2021-08-18 14:25:00|5532.6|5532.6|5531.76|5531.76|5535.31|5535.31|5530.97|5530.97|0
1629297000000|2021-08-18 14:30:00|5531.52|5531.52|5530.47|5530.47|5532.47|5532.47|5530.45|5530.45|0
1629297300000|2021-08-18 14:35:00|5530.23|5530.23|5530.34|5530.34|5531.05|5531.05|5528.69|5528.69|0
1629297600000|2021-08-18 14:40:00|5529.99|5529.99|5529.35|5529.35|5530.58|5530.58|5524.62|5524.62|0
1629297900000|2021-08-18 14:45:00|5529.23|5529.23|5529.03|5529.03|5529.34|5529.34|5526.14|5526.14|0
1629298200000|2021-08-18 14:50:00|5529.38|5529.38|5525.98|5525.98|5530.79|5530.79|5525.98|5525.98|0
1629298500000|2021-08-18 14:55:00|5526.22|5526.22|5521.97|5521.97|5527.52|5527.52|5521.62|5521.62|0
1629298800000|2021-08-18 15:00:00|5522.33|5522.33|5521.5|5521.5|5524.67|5524.67|5519.59|5519.59|0
1629299100000|2021-08-18 15:05:00|5521.85|5521.85|5516.64|5516.64|5522.68|5522.68|5514.07|5514.07|0
1629299400000|2021-08-18 15:10:00|5516.99|5516.99|5516.72|5516.72|5517.82|5517.82|5515.3|5515.3|0
1629299700000|2021-08-18 15:15:00|5516.96|5516.96|5517.95|5517.95|5517.95|5517.95|5515.94|5515.94|0
1629300000000|2021-08-18 15:20:00|5518.29|5518.29|5518.77|5518.77|5518.77|5518.77|5516.53|5516.53|0
1629300300000|2021-08-18 15:25:00|5518.06|5518.06|5518.22|5518.22|5522.25|5522.25|5517.49|5517.49|0
1629357300000|2021-08-19 07:15:00|5523.56|5523.56|5531.5|5531.5|5531.5|5531.5|5523.56|5523.56|0
1629357600000|2021-08-19 07:20:00|5531.15|5531.15|5534.87|5534.87|5535.49|5535.49|5525.61|5525.61|0
1629357900000|2021-08-19 07:25:00|5536.29|5536.29|5543.26|5543.26|5543.26|5543.26|5535.34|5535.34|0
1629358200000|2021-08-19 07:30:00|5542.55|5542.55|5532.47|5532.47|5542.55|5542.55|5529.5|5529.5|0
1629358500000|2021-08-19 07:35:00|5532.11|5532.11|5524.5|5524.5|5532.11|5532.11|5519.8|5519.8|0
1629358800000|2021-08-19 07:40:00|5524.15|5524.15|5530.33|5530.33|5530.33|5530.33|5523.69|5523.69|0
1629359100000|2021-08-19 07:45:00|5529.99|5529.99|5537.15|5537.15|5537.15|5537.15|5529.64|5529.64|0
1629359400000|2021-08-19 07:50:00|5536.8|5536.8|5534.22|5534.22|5537.27|5537.27|5531.88|5531.88|0
1629359700000|2021-08-19 07:55:00|5533.76|5533.76|5533.39|5533.39|5534.59|5534.59|5531.52|5531.52|0
1629360000000|2021-08-19 08:00:00|5534.46|5534.46|5530.56|5530.56|5537.11|5537.11|5529.38|5529.38|0
1629360300000|2021-08-19 08:05:00|5529.5|5529.5|5527.79|5527.79|5529.75|5529.75|5525.08|5525.08|0
1629360600000|2021-08-19 08:10:00|5528.51|5528.51|5530.97|5530.97|5531.44|5531.44|5524.26|5524.26|0
1629360900000|2021-08-19 08:15:00|5531.32|5531.32|5529.89|5529.89|5531.79|5531.79|5529.21|5529.21|0
1629361200000|2021-08-19 08:20:00|5530.25|5530.25|5525.74|5525.74|5530.25|5530.25|5523.73|5523.73|0
1629361500000|2021-08-19 08:25:00|5524.44|5524.44|5512.22|5512.22|5524.44|5524.44|5512.22|5512.22|0
1629361800000|2021-08-19 08:30:00|5512.39|5512.39|5513.72|5513.72|5513.72|5513.72|5507.08|5507.08|0
1629362100000|2021-08-19 08:35:00|5513.37|5513.37|5511.82|5511.82|5513.37|5513.37|5509.24|5509.24|0
1629362400000|2021-08-19 08:40:00|5511.47|5511.47|5515.99|5515.99|5516.58|5516.58|5511|5511|0
1629362700000|2021-08-19 08:45:00|5515.64|5515.64|5510.66|5510.66|5515.92|5515.92|5508.88|5508.88|0
1629363000000|2021-08-19 08:50:00|5509.95|5509.95|5509.02|5509.02|5512.07|5512.07|5509.02|5509.02|0
1629363300000|2021-08-19 08:55:00|5508.9|5508.9|5517.05|5517.05|5517.05|5517.05|5508.67|5508.67|0
1629363600000|2021-08-19 09:00:00|5517.29|5517.29|5515.39|5515.39|5517.64|5517.64|5514.21|5514.21|0
1629363900000|2021-08-19 09:05:00|5515.04|5515.04|5510.04|5510.04|5515.04|5515.04|5510.04|5510.04|0
1629364200000|2021-08-19 09:10:00|5510.39|5510.39|5510.08|5510.08|5512.21|5512.21|5509.56|5509.56|0
1629364500000|2021-08-19 09:15:00|5509.74|5509.74|5507.1|5507.1|5509.74|5509.74|5502.7|5502.7|0
1629364800000|2021-08-19 09:20:00|5507.46|5507.46|5508.32|5508.32|5509.13|5509.13|5505.95|5505.95|0
1629365100000|2021-08-19 09:25:00|5508.67|5508.67|5516.7|5516.7|5517.41|5517.41|5508.67|5508.67|0
1629365400000|2021-08-19 09:30:00|5517.04|5517.04|5519.64|5519.64|5519.87|5519.87|5514.44|5514.44|0
1629365700000|2021-08-19 09:35:00|5518.93|5518.93|5515.39|5515.39|5519.28|5519.28|5515.39|5515.39|0
1629366000000|2021-08-19 09:40:00|5515.03|5515.03|5514.85|5514.85|5517.16|5517.16|5514.81|5514.81|0
1629366300000|2021-08-19 09:45:00|5515.09|5515.09|5518.85|5518.85|5519.2|5519.2|5515.09|5515.09|0
1629366600000|2021-08-19 09:50:00|5518.14|5518.14|5518.29|5518.29|5519|5519|5516.72|5516.72|0
1629366900000|2021-08-19 09:55:00|5518.65|5518.65|5513.04|5513.04|5518.93|5518.93|5513.04|5513.04|0
1629367200000|2021-08-19 10:00:00|5513.28|5513.28|5515|5515|5515.48|5515.48|5513.28|5513.28|0
1629367500000|2021-08-19 10:05:00|5515.35|5515.35|5514.85|5514.85|5518.61|5518.61|5514.85|5514.85|0
1629367800000|2021-08-19 10:10:00|5514.62|5514.62|5513.52|5513.52|5514.7|5514.7|5512.22|5512.22|0
1629368100000|2021-08-19 10:15:00|5513.17|5513.17|5509.59|5509.59|5513.17|5513.17|5508.05|5508.05|0
1629368400000|2021-08-19 10:20:00|5509.94|5509.94|5512.43|5512.43|5512.78|5512.78|5507.93|5507.93|0
1629368700000|2021-08-19 10:25:00|5512.54|5512.54|5511.36|5511.36|5514.18|5514.18|5509.7|5509.7|0
1629369000000|2021-08-19 10:30:00|5511.12|5511.12|5511.42|5511.42|5512.66|5512.66|5510.41|5510.41|0
1629369300000|2021-08-19 10:35:00|5511.66|5511.66|5512.91|5512.91|5513.62|5513.62|5509.75|5509.75|0
1629369600000|2021-08-19 10:40:00|5512.43|5512.43|5506.3|5506.3|5513.38|5513.38|5506.3|5506.3|0
1629369900000|2021-08-19 10:45:00|5506.54|5506.54|5509.85|5509.85|5510.91|5510.91|5506.54|5506.54|0
1629370200000|2021-08-19 10:50:00|5509.73|5509.73|5506.56|5506.56|5509.73|5509.73|5506.32|5506.32|0
1629370500000|2021-08-19 10:55:00|5506.32|5506.32|5511.82|5511.82|5511.82|5511.82|5506.32|5506.32|0
1629370800000|2021-08-19 11:00:00|5511.93|5511.93|5510.41|5510.41|5512.77|5512.77|5510.41|5510.41|0
1629371100000|2021-08-19 11:05:00|5509.7|5509.7|5509.96|5509.96|5510.41|5510.41|5509.24|5509.24|0
1629371400000|2021-08-19 11:10:00|5509.6|5509.6|5512.54|5512.54|5512.54|5512.54|5509.36|5509.36|0
1629371700000|2021-08-19 11:15:00|5511.83|5511.83|5514.48|5514.48|5514.91|5514.91|5511.83|5511.83|0
1629372000000|2021-08-19 11:20:00|5515.19|5515.19|5515.83|5515.83|5516.02|5516.02|5514.84|5514.84|0
1629372300000|2021-08-19 11:25:00|5515.48|5515.48|5516.77|5516.77|5516.77|5516.77|5514.64|5514.64|0
1629372600000|2021-08-19 11:30:00|5517.01|5517.01|5521.83|5521.83|5521.83|5521.83|5516.66|5516.66|0
1629372900000|2021-08-19 11:35:00|5522.07|5522.07|5527.61|5527.61|5527.61|5527.61|5521.83|5521.83|0
1629373200000|2021-08-19 11:40:00|5527.97|5527.97|5524.63|5524.63|5528.9|5528.9|5524.63|5524.63|0
1629373500000|2021-08-19 11:45:00|5523.92|5523.92|5521.79|5521.79|5525.45|5525.45|5521.32|5521.32|0
1629373800000|2021-08-19 11:50:00|5521.08|5521.08|5514.95|5514.95|5521.08|5521.08|5514.95|5514.95|0
1629374100000|2021-08-19 11:55:00|5516.02|5516.02|5518.96|5518.96|5518.96|5518.96|5515.89|5515.89|0
1629374400000|2021-08-19 12:00:00|5519.19|5519.19|5518.02|5518.02|5519.89|5519.89|5515.89|5515.89|0
1629374700000|2021-08-19 12:05:00|5518.7|5518.7|5519.76|5519.76|5520.47|5520.47|5517.16|5517.16|0
1629375000000|2021-08-19 12:10:00|5519.4|5519.4|5521.16|5521.16|5522.33|5522.33|5519.4|5519.4|0
1629375300000|2021-08-19 12:15:00|5520.81|5520.81|5520.56|5520.56|5522.23|5522.23|5520.33|5520.33|0
1629375600000|2021-08-19 12:20:00|5520.92|5520.92|5523.08|5523.08|5524.62|5524.62|5520.56|5520.56|0
1629375900000|2021-08-19 12:25:00|5522.73|5522.73|5520.09|5520.09|5525.14|5525.14|5520.09|5520.09|0
1629376200000|2021-08-19 12:30:00|5519.73|5519.73|5519.62|5519.62|5520.68|5520.68|5518.57|5518.57|0
1629376500000|2021-08-19 12:35:00|5519.38|5519.38|5519.37|5519.37|5520.9|5520.9|5518.33|5518.33|0
1629376800000|2021-08-19 12:40:00|5519.72|5519.72|5517.75|5517.75|5520.19|5520.19|5517.75|5517.75|0
1629377100000|2021-08-19 12:45:00|5516.69|5516.69|5515.75|5515.75|5517.06|5517.06|5515.75|5515.75|0
1629377400000|2021-08-19 12:50:00|5515.51|5515.51|5515.35|5515.35|5516.42|5516.42|5514.06|5514.06|0
1629377700000|2021-08-19 12:55:00|5514.29|5514.29|5515.12|5515.12|5515.57|5515.57|5513.07|5513.07|0
1629378000000|2021-08-19 13:00:00|5515.47|5515.47|5518.07|5518.07|5518.43|5518.43|5514.41|5514.41|0
1629378300000|2021-08-19 13:05:00|5517.36|5517.36|5520.4|5520.4|5520.99|5520.99|5517.36|5517.36|0
1629378600000|2021-08-19 13:10:00|5520.76|5520.76|5526.04|5526.04|5526.09|5526.09|5520.52|5520.52|0
1629378900000|2021-08-19 13:15:00|5524.62|5524.62|5525.95|5525.95|5526.83|5526.83|5524.02|5524.02|0
1629379200000|2021-08-19 13:20:00|5525.6|5525.6|5529.01|5529.01|5529.96|5529.96|5525.6|5525.6|0
1629379500000|2021-08-19 13:25:00|5529.72|5529.72|5535.04|5535.04|5535.75|5535.75|5529.6|5529.6|0
1629379800000|2021-08-19 13:30:00|5533.27|5533.27|5536.22|5536.22|5536.22|5536.22|5532.32|5532.32|0
1629380100000|2021-08-19 13:35:00|5536.57|5536.57|5538.24|5538.24|5539.17|5539.17|5534.46|5534.46|0
1629380400000|2021-08-19 13:40:00|5537.89|5537.89|5545.21|5545.21|5546.82|5546.82|5536.37|5536.37|0
1629380700000|2021-08-19 13:45:00|5545.09|5545.09|5544.47|5544.47|5546.35|5546.35|5542.57|5542.57|0
1629381000000|2021-08-19 13:50:00|5544.35|5544.35|5543.82|5543.82|5546.44|5546.44|5542.76|5542.76|0
1629381300000|2021-08-19 13:55:00|5544.16|5544.16|5546.34|5546.34|5547.76|5547.76|5542.39|5542.39|0
1629381600000|2021-08-19 14:00:00|5546.69|5546.69|5548.97|5548.97|5552.2|5552.2|5546.69|5546.69|0
1629381900000|2021-08-19 14:05:00|5547.55|5547.55|5538.36|5538.36|5548.26|5548.26|5538.24|5538.24|0
1629382200000|2021-08-19 14:10:00|5537.65|5537.65|5543.35|5543.35|5545.49|5545.49|5537.65|5537.65|0
1629382500000|2021-08-19 14:15:00|5542.99|5542.99|5538.22|5538.22|5542.99|5542.99|5535.51|5535.51|0
1629382800000|2021-08-19 14:20:00|5538.1|5538.1|5543.56|5543.56|5543.92|5543.92|5537.75|5537.75|0
1629383100000|2021-08-19 14:25:00|5543.21|5543.21|5539.42|5539.42|5543.22|5543.22|5539.42|5539.42|0
1629383400000|2021-08-19 14:30:00|5539.66|5539.66|5534.6|5534.6|5541.18|5541.18|5534.6|5534.6|0
1629383700000|2021-08-19 14:35:00|5534.24|5534.24|5531.41|5531.41|5534.24|5534.24|5530.41|5530.41|0
1629384000000|2021-08-19 14:40:00|5531.06|5531.06|5522.47|5522.47|5531.06|5531.06|5522.15|5522.15|0
1629384300000|2021-08-19 14:45:00|5522.71|5522.71|5528.74|5528.74|5528.74|5528.74|5522.71|5522.71|0
1629384600000|2021-08-19 14:50:00|5528.39|5528.39|5529.66|5529.66|5531.92|5531.92|5528.35|5528.35|0
1629384900000|2021-08-19 14:55:00|5529.42|5529.42|5536.33|5536.33|5537.4|5537.4|5529.42|5529.42|0
1629385200000|2021-08-19 15:00:00|5536.45|5536.45|5537.35|5537.35|5537.35|5537.35|5533.32|5533.32|0
1629385500000|2021-08-19 15:05:00|5537.7|5537.7|5538.35|5538.35|5541.13|5541.13|5537.7|5537.7|0
1629385800000|2021-08-19 15:10:00|5538.29|5538.29|5533.82|5533.82|5538.41|5538.41|5532.76|5532.76|0
1629386100000|2021-08-19 15:15:00|5534.18|5534.18|5537.85|5537.85|5537.85|5537.85|5534.18|5534.18|0
1629386400000|2021-08-19 15:20:00|5538.09|5538.09|5540.1|5540.1|5540.87|5540.87|5537.73|5537.73|0
1629386700000|2021-08-19 15:25:00|5540.04|5540.04|5538.45|5538.45|5541.52|5541.52|5536.03|5536.03|0
1629443700000|2021-08-20 07:15:00|5549.24|5549.24|5553.62|5553.62|5553.84|5553.84|5549.11|5549.11|0
1629444000000|2021-08-20 07:20:00|5553.9|5553.9|5551.3|5551.3|5557.34|5557.34|5551.3|5551.3|0
1629444300000|2021-08-20 07:25:00|5549.17|5549.17|5546.39|5546.39|5549.63|5549.63|5544.52|5544.52|0
1629444600000|2021-08-20 07:30:00|5546.05|5546.05|5543.25|5543.25|5546.05|5546.05|5539.32|5539.32|0
1629444900000|2021-08-20 07:35:00|5543.37|5543.37|5545.21|5545.21|5547.39|5547.39|5543.37|5543.37|0
1629445200000|2021-08-20 07:40:00|5546.99|5546.99|5543.14|5543.14|5548.63|5548.63|5542.79|5542.79|0
1629445500000|2021-08-20 07:45:00|5542.43|5542.43|5534.56|5534.56|5542.79|5542.79|5533.42|5533.42|0
1629445800000|2021-08-20 07:50:00|5533.14|5533.14|5532.83|5532.83|5536.05|5536.05|5532.45|5532.45|0
1629446100000|2021-08-20 07:55:00|5534.61|5534.61|5532.14|5532.14|5536.08|5536.08|5530.37|5530.37|0
1629446400000|2021-08-20 08:00:00|5531.79|5531.79|5533.08|5533.08|5535.09|5535.09|5531.43|5531.43|0
1629446700000|2021-08-20 08:05:00|5532.73|5532.73|5534.72|5534.72|5535.91|5535.91|5532.24|5532.24|0
1629447000000|2021-08-20 08:10:00|5534.01|5534.01|5535.57|5535.57|5537.33|5537.33|5534.01|5534.01|0
1629447300000|2021-08-20 08:15:00|5535.21|5535.21|5533.59|5533.59|5536.75|5536.75|5532.88|5532.88|0
1629447600000|2021-08-20 08:20:00|5533.24|5533.24|5534.04|5534.04|5534.75|5534.75|5532.04|5532.04|0
1629447900000|2021-08-20 08:25:00|5534.75|5534.75|5535.9|5535.9|5536.51|5536.51|5534.04|5534.04|0
1629448200000|2021-08-20 08:30:00|5535.19|5535.19|5538.28|5538.28|5538.39|5538.39|5534.13|5534.13|0
1629448500000|2021-08-20 08:35:00|5538.99|5538.99|5537.46|5537.46|5538.99|5538.99|5536.4|5536.4|0
1629448800000|2021-08-20 08:40:00|5536.04|5536.04|5536.22|5536.22|5536.7|5536.7|5535.04|5535.04|0
1629449100000|2021-08-20 08:45:00|5535.16|5535.16|5537.17|5537.17|5537.53|5537.53|5535.16|5535.16|0
1629449400000|2021-08-20 08:50:00|5536.89|5536.89|5541.54|5541.54|5541.54|5541.54|5534.48|5534.48|0
1629449700000|2021-08-20 08:55:00|5540.83|5540.83|5543.06|5543.06|5543.89|5543.89|5540.1|5540.1|0
1629450000000|2021-08-20 09:00:00|5542.35|5542.35|5546.7|5546.7|5547.53|5547.53|5542|5542|0
1629450300000|2021-08-20 09:05:00|5546.18|5546.18|5543.81|5543.81|5546.67|5546.67|5543.81|5543.81|0
1629450600000|2021-08-20 09:10:00|5543.93|5543.93|5543.93|5543.93|5543.93|5543.93|5543.69|5543.69|0
1629450900000|2021-08-20 09:15:00|5544.17|5544.17|5539.47|5539.47|5544.41|5544.41|5535.91|5535.91|0
1629451200000|2021-08-20 09:20:00|5538.76|5538.76|5542.07|5542.07|5544.32|5544.32|5538.05|5538.05|0
1629451500000|2021-08-20 09:25:00|5542.78|5542.78|5544.06|5544.06|5544.54|5544.54|5542.43|5542.43|0
1629451800000|2021-08-20 09:30:00|5543.71|5543.71|5544.11|5544.11|5545.14|5545.14|5543.37|5543.37|0
1629452100000|2021-08-20 09:35:00|5545.16|5545.16|5543.25|5543.25|5545.16|5545.16|5541.36|5541.36|0
1629452400000|2021-08-20 09:40:00|5543.96|5543.96|5539.47|5539.47|5544.64|5544.64|5539.34|5539.34|0
1629452700000|2021-08-20 09:45:00|5539|5539|5537.58|5537.58|5539|5539|5537.58|5537.58|0
1629453000000|2021-08-20 09:50:00|5537.94|5537.94|5536.06|5536.06|5538.53|5538.53|5535.57|5535.57|0
1629453300000|2021-08-20 09:55:00|5535.35|5535.35|5535.59|5535.59|5538.55|5538.55|5534.72|5534.72|0
1629453600000|2021-08-20 10:00:00|5535.23|5535.23|5535.47|5535.47|5535.7|5535.7|5532.88|5532.88|0
1629453900000|2021-08-20 10:05:00|5535.82|5535.82|5535.09|5535.09|5539.25|5539.25|5534.62|5534.62|0
1629454200000|2021-08-20 10:10:00|5534.74|5534.74|5535.89|5535.89|5535.89|5535.89|5533.06|5533.06|0
1629454500000|2021-08-20 10:15:00|5535.53|5535.53|5537.76|5537.76|5537.76|5537.76|5535.53|5535.53|0
1629454800000|2021-08-20 10:20:00|5538.12|5538.12|5529.74|5529.74|5538.12|5538.12|5529.39|5529.39|0
1629455100000|2021-08-20 10:25:00|5529.03|5529.03|5528.9|5528.9|5531.39|5531.39|5527.97|5527.97|0
1629455400000|2021-08-20 10:30:00|5528.19|5528.19|5531.43|5531.43|5531.51|5531.51|5528.19|5528.19|0
1629455700000|2021-08-20 10:35:00|5530.37|5530.37|5529.62|5529.62|5533.17|5533.17|5529.62|5529.62|0
1629456000000|2021-08-20 10:40:00|5528.91|5528.91|5527.55|5527.55|5528.91|5528.91|5526.48|5526.48|0
1629456300000|2021-08-20 10:45:00|5527.66|5527.66|5528.39|5528.39|5529.44|5529.44|5527.66|5527.66|0
1629456600000|2021-08-20 10:50:00|5528.15|5528.15|5527.56|5527.56|5528.15|5528.15|5527.09|5527.09|0
1629456900000|2021-08-20 10:55:00|5527.84|5527.84|5530.1|5530.1|5530.56|5530.56|5527.84|5527.84|0
1629457200000|2021-08-20 11:00:00|5530.38|5530.38|5525.53|5525.53|5530.38|5530.38|5525.53|5525.53|0
1629457500000|2021-08-20 11:05:00|5525.42|5525.42|5520.84|5520.84|5525.87|5525.87|5520.01|5520.01|0
1629457800000|2021-08-20 11:10:00|5521.55|5521.55|5525.27|5525.27|5525.27|5525.27|5521.55|5521.55|0
1629458100000|2021-08-20 11:15:00|5525.38|5525.38|5527.16|5527.16|5527.16|5527.16|5524.32|5524.32|0
1629458400000|2021-08-20 11:20:00|5527.28|5527.28|5529.79|5529.79|5529.79|5529.79|5527.28|5527.28|0
1629458700000|2021-08-20 11:25:00|5530.07|5530.07|5530.8|5530.8|5531.51|5531.51|5529.34|5529.34|0
1629459000000|2021-08-20 11:30:00|5529.73|5529.73|5530.16|5530.16|5532.75|5532.75|5529.73|5529.73|0
1629459300000|2021-08-20 11:35:00|5530.87|5530.87|5534.99|5534.99|5534.99|5534.99|5530.87|5530.87|0
1629459600000|2021-08-20 11:40:00|5535.22|5535.22|5536.67|5536.67|5537.73|5537.73|5535.22|5535.22|0
1629459900000|2021-08-20 11:45:00|5538.09|5538.09|5536.72|5536.72|5538.81|5538.81|5533.7|5533.7|0
1629460200000|2021-08-20 11:50:00|5537.78|5537.78|5538.18|5538.18|5539.13|5539.13|5537.78|5537.78|0
1629460500000|2021-08-20 11:55:00|5538.89|5538.89|5539.37|5539.37|5540.67|5540.67|5538.89|5538.89|0
1629460800000|2021-08-20 12:00:00|5539.13|5539.13|5535.45|5535.45|5539.13|5539.13|5534.74|5534.74|0
1629461100000|2021-08-20 12:05:00|5535.73|5535.73|5531.27|5531.27|5535.76|5535.76|5530.92|5530.92|0
1629461400000|2021-08-20 12:10:00|5531.63|5531.63|5535.17|5535.17|5537.3|5537.3|5531.27|5531.27|0
1629461700000|2021-08-20 12:15:00|5534.81|5534.81|5534.34|5534.34|5535.05|5535.05|5533.27|5533.27|0
1629462000000|2021-08-20 12:20:00|5533.98|5533.98|5536|5536|5537.77|5537.77|5533.98|5533.98|0
1629462300000|2021-08-20 12:25:00|5536.35|5536.35|5535.3|5535.3|5536.36|5536.36|5533.88|5533.88|0
1629462600000|2021-08-20 12:30:00|5535.06|5535.06|5535.88|5535.88|5535.88|5535.88|5534.47|5534.47|0
1629462900000|2021-08-20 12:35:00|5536.59|5536.59|5536.25|5536.25|5539.53|5539.53|5535.26|5535.26|0
1629463200000|2021-08-20 12:40:00|5536.01|5536.01|5535.03|5535.03|5536.84|5536.84|5535.03|5535.03|0
1629463500000|2021-08-20 12:45:00|5534.68|5534.68|5534.56|5534.56|5535.86|5535.86|5532.55|5532.55|0
1629463800000|2021-08-20 12:50:00|5533.85|5533.85|5533.24|5533.24|5535.89|5535.89|5533.24|5533.24|0
1629464100000|2021-08-20 12:55:00|5532.96|5532.96|5533.56|5533.56|5535.26|5535.26|5532.66|5532.66|0
1629464400000|2021-08-20 13:00:00|5533.68|5533.68|5531.9|5531.9|5533.68|5533.68|5530.48|5530.48|0
1629464700000|2021-08-20 13:05:00|5531.78|5531.78|5532.02|5532.02|5532.37|5532.37|5531.31|5531.31|0
1629465000000|2021-08-20 13:10:00|5531.66|5531.66|5534.92|5534.92|5535.98|5535.98|5530.6|5530.6|0
1629465300000|2021-08-20 13:15:00|5535.63|5535.63|5531.66|5531.66|5535.74|5535.74|5531.66|5531.66|0
1629465600000|2021-08-20 13:20:00|5531.94|5531.94|5532.4|5532.4|5533.46|5533.46|5530.38|5530.38|0
1629465900000|2021-08-20 13:25:00|5533.46|5533.46|5539.23|5539.23|5539.94|5539.94|5533.46|5533.46|0
1629466200000|2021-08-20 13:30:00|5539.11|5539.11|5536.57|5536.57|5540.12|5540.12|5536.35|5536.35|0
1629466500000|2021-08-20 13:35:00|5536.22|5536.22|5544.88|5544.88|5547.13|5547.13|5535.52|5535.52|0
1629466800000|2021-08-20 13:40:00|5545.16|5545.16|5544.7|5544.7|5546.7|5546.7|5543.86|5543.86|0
1629467100000|2021-08-20 13:45:00|5545.41|5545.41|5546.4|5546.4|5547.57|5547.57|5543.44|5543.44|0
1629467400000|2021-08-20 13:50:00|5546.52|5546.52|5549.84|5549.84|5550.62|5550.62|5545.57|5545.57|0
1629467700000|2021-08-20 13:55:00|5548.77|5548.77|5546.97|5546.97|5550.92|5550.92|5546.97|5546.97|0
1629468000000|2021-08-20 14:00:00|5546.26|5546.26|5555.79|5555.79|5555.79|5555.79|5546.26|5546.26|0
1629468300000|2021-08-20 14:05:00|5555.43|5555.43|5558.75|5558.75|5561.8|5561.8|5555.43|5555.43|0
1629468600000|2021-08-20 14:10:00|5559.11|5559.11|5558.71|5558.71|5559.82|5559.82|5557.53|5557.53|0
1629468900000|2021-08-20 14:15:00|5559.06|5559.06|5557.76|5557.76|5561.07|5561.07|5557.76|5557.76|0
1629469200000|2021-08-20 14:20:00|5557.41|5557.41|5559.58|5559.58|5562.23|5562.23|5557.41|5557.41|0
1629469500000|2021-08-20 14:25:00|5558.52|5558.52|5557.58|5557.58|5559.58|5559.58|5556.75|5556.75|0
1629469800000|2021-08-20 14:30:00|5558.29|5558.29|5561.2|5561.2|5562.38|5562.38|5557.58|5557.58|0
1629470100000|2021-08-20 14:35:00|5561.55|5561.55|5560.73|5560.73|5563.19|5563.19|5560.73|5560.73|0
1629470400000|2021-08-20 14:40:00|5561.44|5561.44|5561.81|5561.81|5563.22|5563.22|5560.22|5560.22|0
1629470700000|2021-08-20 14:45:00|5561.46|5561.46|5563.16|5563.16|5564.31|5564.31|5560.7|5560.7|0
1629471000000|2021-08-20 14:50:00|5563.44|5563.44|5559.51|5559.51|5563.44|5563.44|5559.51|5559.51|0
1629471300000|2021-08-20 14:55:00|5559.87|5559.87|5562.37|5562.37|5562.37|5562.37|5557.56|5557.56|0
1629471600000|2021-08-20 15:00:00|5561.31|5561.31|5562.56|5562.56|5563.07|5563.07|5561.31|5561.31|0
1629471900000|2021-08-20 15:05:00|5562.91|5562.91|5559.47|5559.47|5562.91|5562.91|5559|5559|0
1629472200000|2021-08-20 15:10:00|5559.11|5559.11|5558.38|5558.38|5559.11|5559.11|5557.24|5557.24|0
1629472500000|2021-08-20 15:15:00|5558.02|5558.02|5557.04|5557.04|5558.98|5558.98|5556.1|5556.1|0
1629472800000|2021-08-20 15:20:00|5557.39|5557.39|5556.69|5556.69|5557.79|5557.79|5555.63|5555.63|0
1629473100000|2021-08-20 15:25:00|5556.34|5556.34|5555.15|5555.15|5558.26|5558.26|5554.06|5554.06|0
1629702900000|2021-08-23 07:15:00|5531.97|5531.97|5523.12|5523.12|5533.43|5533.43|5523.12|5523.12|0
1629703200000|2021-08-23 07:20:00|5522.84|5522.84|5523.28|5523.28|5523.28|5523.28|5516.95|5516.95|0
1629703500000|2021-08-23 07:25:00|5522.72|5522.72|5512.32|5512.32|5522.72|5522.72|5512.32|5512.32|0
1629703800000|2021-08-23 07:30:00|5512.25|5512.25|5506.33|5506.33|5518.71|5518.71|5506.33|5506.33|0
1629704100000|2021-08-23 07:35:00|5506.68|5506.68|5499.26|5499.26|5506.68|5506.68|5499.26|5499.26|0
1629704400000|2021-08-23 07:40:00|5498.19|5498.19|5492.35|5492.35|5498.72|5498.72|5492.35|5492.35|0
1629704700000|2021-08-23 07:45:00|5491.64|5491.64|5488.8|5488.8|5491.99|5491.99|5487.11|5487.11|0
1629705000000|2021-08-23 07:50:00|5487.74|5487.74|5484.36|5484.36|5493.18|5493.18|5484.36|5484.36|0
1629705300000|2021-08-23 07:55:00|5484.08|5484.08|5485.14|5485.14|5485.14|5485.14|5480.4|5480.4|0
1629705600000|2021-08-23 08:00:00|5484.43|5484.43|5482.45|5482.45|5488.13|5488.13|5482.45|5482.45|0
1629705900000|2021-08-23 08:05:00|5483.16|5483.16|5481.15|5481.15|5485.88|5485.88|5480.44|5480.44|0
1629706200000|2021-08-23 08:10:00|5481.51|5481.51|5482.39|5482.39|5483.1|5483.1|5477.3|5477.3|0
1629706500000|2021-08-23 08:15:00|5482.15|5482.15|5486.58|5486.58|5487.92|5487.92|5480.73|5480.73|0
1629706800000|2021-08-23 08:20:00|5486.81|5486.81|5483.43|5483.43|5489.35|5489.35|5482.49|5482.49|0
1629707100000|2021-08-23 08:25:00|5483.08|5483.08|5475.31|5475.31|5484.35|5484.35|5475.31|5475.31|0
1629707400000|2021-08-23 08:30:00|5474.6|5474.6|5475.71|5475.71|5480.36|5480.36|5474.26|5474.26|0
1629707700000|2021-08-23 08:35:00|5475.47|5475.47|5479.37|5479.37|5480.67|5480.67|5473.15|5473.15|0
1629708000000|2021-08-23 08:40:00|5477.95|5477.95|5478.36|5478.36|5478.54|5478.54|5476.42|5476.42|0
1629708300000|2021-08-23 08:45:00|5478.08|5478.08|5478.64|5478.64|5480.53|5480.53|5478.08|5478.08|0
1629708600000|2021-08-23 08:50:00|5478.88|5478.88|5483.36|5483.36|5483.36|5483.36|5478.05|5478.05|0
1629708900000|2021-08-23 08:55:00|5483.64|5483.64|5484.87|5484.87|5487.54|5487.54|5483.64|5483.64|0
1629709200000|2021-08-23 09:00:00|5486.06|5486.06|5491.02|5491.02|5491.02|5491.02|5481.23|5481.23|0
1629709500000|2021-08-23 09:05:00|5491.5|5491.5|5498.16|5498.16|5498.87|5498.87|5491.5|5491.5|0
1629709800000|2021-08-23 09:10:00|5497.09|5497.09|5493.61|5493.61|5497.28|5497.28|5493.61|5493.61|0
1629710100000|2021-08-23 09:15:00|5492.55|5492.55|5505.32|5505.32|5505.32|5505.32|5492.55|5492.55|0
1629710400000|2021-08-23 09:20:00|5505.67|5505.67|5507.81|5507.81|5508.49|5508.49|5505.67|5505.67|0
1629710700000|2021-08-23 09:25:00|5508.16|5508.16|5503.88|5503.88|5508.52|5508.52|5503.88|5503.88|0
1629711000000|2021-08-23 09:30:00|5504.24|5504.24|5511.8|5511.8|5511.92|5511.92|5504.14|5504.14|0
1629711300000|2021-08-23 09:35:00|5512.14|5512.14|5512.61|5512.61|5512.97|5512.97|5505.97|5505.97|0
1629711600000|2021-08-23 09:40:00|5512.73|5512.73|5503.72|5503.72|5512.73|5512.73|5502.65|5502.65|0
1629711900000|2021-08-23 09:45:00|5504.07|5504.07|5505.68|5505.68|5506.2|5506.2|5503.25|5503.25|0
1629712200000|2021-08-23 09:50:00|5505|5505|5507.2|5507.2|5508.62|5508.62|5503.79|5503.79|0
1629712500000|2021-08-23 09:55:00|5507.56|5507.56|5506.3|5506.3|5508.03|5508.03|5504.54|5504.54|0
1629712800000|2021-08-23 10:00:00|5504.88|5504.88|5512.97|5512.97|5512.97|5512.97|5504.88|5504.88|0
1629713100000|2021-08-23 10:05:00|5513.68|5513.68|5515.45|5515.45|5516.75|5516.75|5513.68|5513.68|0
1629713400000|2021-08-23 10:10:00|5514.74|5514.74|5515.58|5515.58|5515.58|5515.58|5512.13|5512.13|0
1629713700000|2021-08-23 10:15:00|5515.92|5515.92|5514.87|5514.87|5519.07|5519.07|5514.75|5514.75|0
1629714000000|2021-08-23 10:20:00|5514.52|5514.52|5516.88|5516.88|5516.88|5516.88|5513.18|5513.18|0
1629714300000|2021-08-23 10:25:00|5517.11|5517.11|5519.22|5519.22|5519.5|5519.5|5516.65|5516.65|0
1629714600000|2021-08-23 10:30:00|5519.46|5519.46|5523.64|5523.64|5523.99|5523.99|5519.46|5519.46|0
1629714900000|2021-08-23 10:35:00|5524.35|5524.35|5526.33|5526.33|5526.33|5526.33|5523.64|5523.64|0
1629715200000|2021-08-23 10:40:00|5526.09|5526.09|5523.26|5523.26|5527.62|5527.62|5522.42|5522.42|0
1629715500000|2021-08-23 10:45:00|5523.62|5523.62|5520.93|5520.93|5523.62|5523.62|5518.64|5518.64|0
1629715800000|2021-08-23 10:50:00|5521.27|5521.27|5521.75|5521.75|5522.46|5522.46|5519.85|5519.85|0
1629716100000|2021-08-23 10:55:00|5520.68|5520.68|5523.04|5523.04|5523.28|5523.28|5520.68|5520.68|0
1629716400000|2021-08-23 11:00:00|5523.4|5523.4|5521.85|5521.85|5523.4|5523.4|5519.32|5519.32|0
1629716700000|2021-08-23 11:05:00|5522.19|5522.19|5521.74|5521.74|5523.29|5523.29|5520.92|5520.92|0
1629717000000|2021-08-23 11:10:00|5521.38|5521.38|5518.95|5518.95|5521.38|5521.38|5517.88|5517.88|0
1629717300000|2021-08-23 11:15:00|5518.59|5518.59|5516.23|5516.23|5518.83|5518.83|5515.88|5515.88|0
1629717600000|2021-08-23 11:20:00|5516.59|5516.59|5517.29|5517.29|5518.7|5518.7|5516.59|5516.59|0
1629717900000|2021-08-23 11:25:00|5518|5518|5520.84|5520.84|5520.96|5520.96|5518|5518|0
1629718200000|2021-08-23 11:30:00|5521.9|5521.9|5517.92|5517.92|5521.9|5521.9|5516.14|5516.14|0
1629718500000|2021-08-23 11:35:00|5517.56|5517.56|5517.9|5517.9|5518.55|5518.55|5517.19|5517.19|0
1629718800000|2021-08-23 11:40:00|5518.18|5518.18|5516.68|5516.68|5521.75|5521.75|5516.68|5516.68|0
1629719100000|2021-08-23 11:45:00|5517.74|5517.74|5517.16|5517.16|5518.81|5518.81|5516.63|5516.63|0
1629719400000|2021-08-23 11:50:00|5517.87|5517.87|5519.43|5519.43|5520.83|5520.83|5517.52|5517.52|0
1629719700000|2021-08-23 11:55:00|5519.66|5519.66|5518.24|5518.24|5521.24|5521.24|5518.24|5518.24|0
1629720000000|2021-08-23 12:00:00|5518.6|5518.6|5517.79|5517.79|5518.6|5518.6|5517.06|5517.06|0
1629720300000|2021-08-23 12:05:00|5517.9|5517.9|5516.79|5516.79|5517.9|5517.9|5516.44|5516.44|0
1629720600000|2021-08-23 12:10:00|5517.15|5517.15|5514.03|5514.03|5517.39|5517.39|5514.03|5514.03|0
1629720900000|2021-08-23 12:15:00|5514.27|5514.27|5514.38|5514.38|5515.33|5515.33|5513.2|5513.2|0
1629721200000|2021-08-23 12:20:00|5514.02|5514.02|5513.93|5513.93|5514.88|5514.88|5512.96|5512.96|0
1629721500000|2021-08-23 12:25:00|5513.58|5513.58|5514.44|5514.44|5515.35|5515.35|5513.22|5513.22|0
1629721800000|2021-08-23 12:30:00|5515.15|5515.15|5513.14|5513.14|5515.26|5515.26|5511.94|5511.94|0
1629722100000|2021-08-23 12:35:00|5514.96|5514.96|5513.83|5513.83|5515.36|5515.36|5513.47|5513.47|0
1629722400000|2021-08-23 12:40:00|5512.76|5512.76|5512.17|5512.17|5513.47|5513.47|5511.58|5511.58|0
1629722700000|2021-08-23 12:45:00|5511.81|5511.81|5513.54|5513.54|5514.92|5514.92|5510.51|5510.51|0
1629723000000|2021-08-23 12:50:00|5512.83|5512.83|5515.57|5515.57|5516.05|5516.05|5511.89|5511.89|0
1629723300000|2021-08-23 12:55:00|5515.22|5515.22|5517.42|5517.42|5518.35|5518.35|5515.22|5515.22|0
1629723600000|2021-08-23 13:00:00|5516.84|5516.84|5515.45|5515.45|5516.84|5516.84|5513.85|5513.85|0
1629723900000|2021-08-23 13:05:00|5516.16|5516.16|5516.39|5516.39|5516.39|5516.39|5515.56|5515.56|0
1629724200000|2021-08-23 13:10:00|5516.15|5516.15|5514.26|5514.26|5516.55|5516.55|5513.62|5513.62|0
1629724500000|2021-08-23 13:15:00|5513.9|5513.9|5519.25|5519.25|5520.08|5520.08|5513.43|5513.43|0
1629724800000|2021-08-23 13:20:00|5518.9|5518.9|5515.14|5515.14|5518.9|5518.9|5514.78|5514.78|0
1629725100000|2021-08-23 13:25:00|5515.49|5515.49|5515.14|5515.14|5517.25|5517.25|5514.78|5514.78|0
1629725400000|2021-08-23 13:30:00|5515.38|5515.38|5516.31|5516.31|5518.16|5518.16|5512.9|5512.9|0
1629725700000|2021-08-23 13:35:00|5515.95|5515.95|5512.53|5512.53|5516.07|5516.07|5511.84|5511.84|0
1629726000000|2021-08-23 13:40:00|5512.89|5512.89|5512.16|5512.16|5513.71|5513.71|5510.52|5510.52|0
1629726300000|2021-08-23 13:45:00|5512.52|5512.52|5510.75|5510.75|5514.64|5514.64|5509.81|5509.81|0
1629726600000|2021-08-23 13:50:00|5510.4|5510.4|5502.32|5502.32|5510.4|5510.4|5500.66|5500.66|0
1629726900000|2021-08-23 13:55:00|5501.97|5501.97|5503.51|5503.51|5505.09|5505.09|5499.03|5499.03|0
1629727200000|2021-08-23 14:00:00|5503.86|5503.86|5507.13|5507.13|5508.55|5508.55|5503.38|5503.38|0
1629727500000|2021-08-23 14:05:00|5507.49|5507.49|5507.93|5507.93|5509.93|5509.93|5506.88|5506.88|0
1629727800000|2021-08-23 14:10:00|5508.29|5508.29|5505.87|5505.87|5510.17|5510.17|5505.16|5505.16|0
1629728100000|2021-08-23 14:15:00|5505.16|5505.16|5509.26|5509.26|5509.97|5509.97|5503.76|5503.76|0
1629728400000|2021-08-23 14:20:00|5508.2|5508.2|5511|5511|5511|5511|5505.92|5505.92|0
1629728700000|2021-08-23 14:25:00|5511.29|5511.29|5512.69|5512.69|5512.69|5512.69|5510.56|5510.56|0
1629729000000|2021-08-23 14:30:00|5512.34|5512.34|5507.51|5507.51|5512.34|5512.34|5507.51|5507.51|0
1629729300000|2021-08-23 14:35:00|5507.4|5507.4|5507.17|5507.17|5508.37|5508.37|5504.94|5504.94|0
1629729600000|2021-08-23 14:40:00|5507.53|5507.53|5506.42|5506.42|5509.07|5509.07|5505.71|5505.71|0
1629729900000|2021-08-23 14:45:00|5506.08|5506.08|5506.89|5506.89|5507.13|5507.13|5505.36|5505.36|0
1629730200000|2021-08-23 14:50:00|5507.25|5507.25|5504.78|5504.78|5507.25|5507.25|5504.05|5504.05|0
1629730500000|2021-08-23 14:55:00|5504.54|5504.54|5500.94|5500.94|5504.89|5504.89|5500.94|5500.94|0
1629730800000|2021-08-23 15:00:00|5500.58|5500.58|5505.1|5505.1|5505.69|5505.69|5500.35|5500.35|0
1629731100000|2021-08-23 15:05:00|5504.98|5504.98|5503.93|5503.93|5505.69|5505.69|5503.65|5503.65|0
1629731400000|2021-08-23 15:10:00|5503.58|5503.58|5503.81|5503.81|5505.7|5505.7|5503.46|5503.46|0
1629731700000|2021-08-23 15:15:00|5503.46|5503.46|5505.16|5505.16|5505.16|5505.16|5503.46|5503.46|0
1629732000000|2021-08-23 15:20:00|5505.44|5505.44|5505.74|5505.74|5506.16|5506.16|5503.94|5503.94|0
1629732300000|2021-08-23 15:25:00|5505.39|5505.39|5504.86|5504.86|5506.21|5506.21|5502.93|5502.93|0
1629789300000|2021-08-24 07:15:00|5508.47|5508.47|5505.53|5505.53|5508.47|5508.47|5501.03|5501.03|0
1629789600000|2021-08-24 07:20:00|5506.24|5506.24|5503.76|5503.76|5508.81|5508.81|5502.45|5502.45|0
1629789900000|2021-08-24 07:25:00|5502.34|5502.34|5502|5502|5506.88|5506.88|5501.03|5501.03|0
1629790200000|2021-08-24 07:30:00|5502.71|5502.71|5501.89|5501.89|5502.71|5502.71|5499.76|5499.76|0
1629790500000|2021-08-24 07:35:00|5501.54|5501.54|5506.23|5506.23|5506.23|5506.23|5500.47|5500.47|0
1629790800000|2021-08-24 07:40:00|5506.59|5506.59|5500.68|5500.68|5507.45|5507.45|5500.68|5500.68|0
1629791100000|2021-08-24 07:45:00|5500.34|5500.34|5507.44|5507.44|5508.15|5508.15|5498.92|5498.92|0
1629791400000|2021-08-24 07:50:00|5507.08|5507.08|5503.7|5503.7|5507.7|5507.7|5501.92|5501.92|0
1629791700000|2021-08-24 07:55:00|5503.98|5503.98|5501.21|5501.21|5505.5|5505.5|5500.14|5500.14|0
1629792000000|2021-08-24 08:00:00|5501.56|5501.56|5501.89|5501.89|5503.67|5503.67|5499.14|5499.14|0
1629792300000|2021-08-24 08:05:00|5501.54|5501.54|5503.52|5503.52|5504.1|5504.1|5501.54|5501.54|0
1629792600000|2021-08-24 08:10:00|5502.83|5502.83|5501.2|5501.2|5503.31|5503.31|5501.2|5501.2|0
1629792900000|2021-08-24 08:15:00|5501.55|5501.55|5501.33|5501.33|5502.96|5502.96|5501.32|5501.32|0
1629793200000|2021-08-24 08:20:00|5500.97|5500.97|5491.13|5491.13|5501.25|5501.25|5491.13|5491.13|0
1629793500000|2021-08-24 08:25:00|5491.84|5491.84|5494.83|5494.83|5495.18|5495.18|5488.86|5488.86|0
1629793800000|2021-08-24 08:30:00|5495.54|5495.54|5488.12|5488.12|5495.54|5495.54|5487.53|5487.53|0
1629794100000|2021-08-24 08:35:00|5488.47|5488.47|5488.95|5488.95|5493.18|5493.18|5487.88|5487.88|0
1629794400000|2021-08-24 08:40:00|5488.59|5488.59|5490.12|5490.12|5492.59|5492.59|5488.24|5488.24|0
1629794700000|2021-08-24 08:45:00|5489.41|5489.41|5492.64|5492.64|5492.64|5492.64|5489.21|5489.21|0
1629795000000|2021-08-24 08:50:00|5492.28|5492.28|5489.17|5489.17|5492.28|5492.28|5487.98|5487.98|0
1629795300000|2021-08-24 08:55:00|5488.46|5488.46|5485.28|5485.28|5488.47|5488.47|5484.93|5484.93|0
1629795600000|2021-08-24 09:00:00|5485.16|5485.16|5477.52|5477.52|5485.27|5485.27|5477.52|5477.52|0
1629795900000|2021-08-24 09:05:00|5477.17|5477.17|5478.05|5478.05|5479.05|5479.05|5475.87|5475.87|0
1629796200000|2021-08-24 09:10:00|5478.41|5478.41|5479.46|5479.46|5482.3|5482.3|5478.05|5478.05|0
1629796500000|2021-08-24 09:15:00|5479.81|5479.81|5475.31|5475.31|5479.81|5479.81|5475.31|5475.31|0
1629796800000|2021-08-24 09:20:00|5474.96|5474.96|5472.29|5472.29|5476.26|5476.26|5472.29|5472.29|0
1629797100000|2021-08-24 09:25:00|5472.17|5472.17|5472.88|5472.88|5474.18|5474.18|5472.06|5472.06|0
1629797400000|2021-08-24 09:30:00|5473.23|5473.23|5473.93|5473.93|5475.7|5475.7|5473.12|5473.12|0
1629797700000|2021-08-24 09:35:00|5473.57|5473.57|5475.87|5475.87|5476.33|5476.33|5473.1|5473.1|0
1629798000000|2021-08-24 09:40:00|5476.58|5476.58|5473.18|5473.18|5476.58|5476.58|5471.78|5471.78|0
1629798300000|2021-08-24 09:45:00|5473.41|5473.41|5477.01|5477.01|5478.08|5478.08|5473.41|5473.41|0
1629798600000|2021-08-24 09:50:00|5477.29|5477.29|5476|5476|5478.36|5478.36|5475.28|5475.28|0
1629798900000|2021-08-24 09:55:00|5475.65|5475.65|5469.41|5469.41|5476.36|5476.36|5469.41|5469.41|0
1629799200000|2021-08-24 10:00:00|5469.18|5469.18|5470.9|5470.9|5470.9|5470.9|5467.12|5467.12|0
1629799500000|2021-08-24 10:05:00|5471.25|5471.25|5474.93|5474.93|5475.27|5475.27|5471.25|5471.25|0
1629799800000|2021-08-24 10:10:00|5474.58|5474.58|5471.81|5471.81|5475.88|5475.88|5471.81|5471.81|0
1629800100000|2021-08-24 10:15:00|5471.47|5471.47|5468.14|5468.14|5471.47|5471.47|5466.38|5466.38|0
1629800400000|2021-08-24 10:20:00|5468.49|5468.49|5469.87|5469.87|5471.29|5471.29|5468.48|5468.48|0
1629800700000|2021-08-24 10:25:00|5470.23|5470.23|5471.74|5471.74|5472.1|5472.1|5470.23|5470.23|0
1629801000000|2021-08-24 10:30:00|5472.1|5472.1|5470.69|5470.69|5474.26|5474.26|5469.38|5469.38|0
1629801300000|2021-08-24 10:35:00|5470.33|5470.33|5466.21|5466.21|5470.33|5470.33|5466.21|5466.21|0
1629801600000|2021-08-24 10:40:00|5466.57|5466.57|5466.92|5466.92|5467.63|5467.63|5465.86|5465.86|0
1629801900000|2021-08-24 10:45:00|5467.28|5467.28|5465.7|5465.7|5470.73|5470.73|5465.7|5465.7|0
1629802200000|2021-08-24 10:50:00|5464.99|5464.99|5460.31|5460.31|5464.99|5464.99|5459.95|5459.95|0
1629802500000|2021-08-24 10:55:00|5459.95|5459.95|5460.32|5460.32|5461.15|5461.15|5458.42|5458.42|0
1629802800000|2021-08-24 11:00:00|5460.56|5460.56|5462.87|5462.87|5463.11|5463.11|5459.61|5459.61|0
1629803100000|2021-08-24 11:05:00|5463.22|5463.22|5460.46|5460.46|5463.22|5463.22|5460.38|5460.38|0
1629803400000|2021-08-24 11:10:00|5460.7|5460.7|5461.05|5461.05|5461.65|5461.65|5460.7|5460.7|0
1629803700000|2021-08-24 11:15:00|5460.7|5460.7|5462.25|5462.25|5462.25|5462.25|5459.39|5459.39|0
1629804000000|2021-08-24 11:20:00|5461.91|5461.91|5461.6|5461.6|5461.91|5461.91|5460.6|5460.6|0
1629804300000|2021-08-24 11:25:00|5461.83|5461.83|5461.21|5461.21|5462.28|5462.28|5460.75|5460.75|0
1629804600000|2021-08-24 11:30:00|5460.87|5460.87|5457.05|5457.05|5460.87|5460.87|5457.05|5457.05|0
1629804900000|2021-08-24 11:35:00|5456.77|5456.77|5454.61|5454.61|5456.77|5456.77|5454.61|5454.61|0
1629805200000|2021-08-24 11:40:00|5453.9|5453.9|5454.62|5454.62|5454.98|5454.98|5452.96|5452.96|0
1629805500000|2021-08-24 11:45:00|5455.22|5455.22|5450.87|5450.87|5455.91|5455.91|5450.87|5450.87|0
1629805800000|2021-08-24 11:50:00|5450.99|5450.99|5446.4|5446.4|5450.99|5450.99|5446.04|5446.04|0
1629806100000|2021-08-24 11:55:00|5446.75|5446.75|5446.12|5446.12|5448.75|5448.75|5446.12|5446.12|0
1629806400000|2021-08-24 12:00:00|5446|5446|5445.84|5445.84|5448.91|5448.91|5445.84|5445.84|0
1629806700000|2021-08-24 12:05:00|5445.48|5445.48|5445.81|5445.81|5447.12|5447.12|5445.48|5445.48|0
1629807000000|2021-08-24 12:10:00|5445.7|5445.7|5447.03|5447.03|5448|5448|5445.7|5445.7|0
1629807300000|2021-08-24 12:15:00|5446.67|5446.67|5445.19|5445.19|5447.84|5447.84|5445.19|5445.19|0
1629807600000|2021-08-24 12:20:00|5444.6|5444.6|5445.31|5445.31|5447.18|5447.18|5444.26|5444.26|0
1629807900000|2021-08-24 12:25:00|5445.03|5445.03|5446.44|5446.44|5447.15|5447.15|5443.09|5443.09|0
1629808200000|2021-08-24 12:30:00|5446.21|5446.21|5444.2|5444.2|5446.21|5446.21|5443.84|5443.84|0
1629808500000|2021-08-24 12:35:00|5443.84|5443.84|5439.03|5439.03|5443.84|5443.84|5439.03|5439.03|0
1629808800000|2021-08-24 12:40:00|5438.68|5438.68|5437.21|5437.21|5440.22|5440.22|5436.97|5436.97|0
1629809100000|2021-08-24 12:45:00|5436.86|5436.86|5439.82|5439.82|5440.65|5440.65|5436.86|5436.86|0
1629809400000|2021-08-24 12:50:00|5440.89|5440.89|5441.78|5441.78|5442.87|5442.87|5440.75|5440.75|0
1629809700000|2021-08-24 12:55:00|5442.13|5442.13|5443.57|5443.57|5444.96|5444.96|5442.13|5442.13|0
1629810000000|2021-08-24 13:00:00|5442.99|5442.99|5445.03|5445.03|5445.74|5445.74|5442.04|5442.04|0
1629810300000|2021-08-24 13:05:00|5445.38|5445.38|5446.64|5446.64|5446.64|5446.64|5444.04|5444.04|0
1629810600000|2021-08-24 13:10:00|5446.53|5446.53|5440.27|5440.27|5446.53|5446.53|5439.91|5439.91|0
1629810900000|2021-08-24 13:15:00|5440.62|5440.62|5438.67|5438.67|5441.75|5441.75|5437.62|5437.62|0
1629811200000|2021-08-24 13:20:00|5438.31|5438.31|5435.97|5435.97|5440.44|5440.44|5435.97|5435.97|0
1629811500000|2021-08-24 13:25:00|5435.62|5435.62|5440.37|5440.37|5441.44|5441.44|5435.62|5435.62|0
1629811800000|2021-08-24 13:30:00|5440.84|5440.84|5436.89|5436.89|5441.27|5441.27|5434.32|5434.32|0
1629812100000|2021-08-24 13:35:00|5436.54|5436.54|5432.49|5432.49|5436.79|5436.79|5432.49|5432.49|0
1629812400000|2021-08-24 13:40:00|5431.78|5431.78|5440.31|5440.31|5440.31|5440.31|5431.78|5431.78|0
1629812700000|2021-08-24 13:45:00|5440.66|5440.66|5431.66|5431.66|5442.2|5442.2|5430.95|5430.95|0
1629813000000|2021-08-24 13:50:00|5431.9|5431.9|5433.73|5433.73|5436.34|5436.34|5430.66|5430.66|0
1629813300000|2021-08-24 13:55:00|5432.67|5432.67|5427.45|5427.45|5433.26|5433.26|5427.45|5427.45|0
1629813600000|2021-08-24 14:00:00|5426.74|5426.74|5432.05|5432.05|5433.79|5433.79|5426.74|5426.74|0
1629813900000|2021-08-24 14:05:00|5431.93|5431.93|5435.84|5435.84|5438.09|5438.09|5431.93|5431.93|0
1629814200000|2021-08-24 14:10:00|5436.19|5436.19|5440.98|5440.98|5442.04|5442.04|5436.08|5436.08|0
1629814500000|2021-08-24 14:15:00|5440.74|5440.74|5445.2|5445.2|5445.2|5445.2|5440.17|5440.17|0
1629814800000|2021-08-24 14:20:00|5444.49|5444.49|5454.07|5454.07|5454.07|5454.07|5444.49|5444.49|0
1629815100000|2021-08-24 14:25:00|5453.72|5453.72|5451.29|5451.29|5453.72|5453.72|5448.29|5448.29|0
1629815400000|2021-08-24 14:30:00|5451.53|5451.53|5450.79|5450.79|5453.27|5453.27|5450.79|5450.79|0
1629815700000|2021-08-24 14:35:00|5451.14|5451.14|5455.74|5455.74|5456.11|5456.11|5451.14|5451.14|0
1629816000000|2021-08-24 14:40:00|5455.98|5455.98|5454.67|5454.67|5457.16|5457.16|5454.67|5454.67|0
1629816300000|2021-08-24 14:45:00|5454.32|5454.32|5457.16|5457.16|5458.46|5458.46|5453.03|5453.03|0
1629816600000|2021-08-24 14:50:00|5456.45|5456.45|5457.53|5457.53|5459.18|5459.18|5455.75|5455.75|0
1629816900000|2021-08-24 14:55:00|5457.88|5457.88|5462.88|5462.88|5463.47|5463.47|5457.88|5457.88|0
1629817200000|2021-08-24 15:00:00|5463.24|5463.24|5461.89|5461.89|5464.3|5464.3|5460.08|5460.08|0
1629817500000|2021-08-24 15:05:00|5462.24|5462.24|5467.4|5467.4|5468.88|5468.88|5462.24|5462.24|0
1629817800000|2021-08-24 15:10:00|5467.76|5467.76|5472.4|5472.4|5472.88|5472.88|5465.64|5465.64|0
1629818100000|2021-08-24 15:15:00|5472.05|5472.05|5474.04|5474.04|5475.12|5475.12|5472.05|5472.05|0
1629818400000|2021-08-24 15:20:00|5473.69|5473.69|5472.35|5472.35|5474.63|5474.63|5472.14|5472.14|0
1629818700000|2021-08-24 15:25:00|5472.69|5472.69|5474.71|5474.71|5475.06|5475.06|5471.52|5471.52|0
1629875700000|2021-08-25 07:15:00|5459.36|5459.36|5462.96|5462.96|5463.83|5463.83|5459.36|5459.36|0
1629876000000|2021-08-25 07:20:00|5463.24|5463.24|5459.66|5459.66|5464.69|5464.69|5459.66|5459.66|0
1629876300000|2021-08-25 07:25:00|5460.02|5460.02|5458.85|5458.85|5463.67|5463.67|5458.85|5458.85|0
1629876600000|2021-08-25 07:30:00|5458.73|5458.73|5458.09|5458.09|5461.2|5461.2|5455.3|5455.3|0
1629876900000|2021-08-25 07:35:00|5458.8|5458.8|5455.57|5455.57|5458.8|5458.8|5455.57|5455.57|0
1629877200000|2021-08-25 07:40:00|5455.23|5455.23|5454.8|5454.8|5456.58|5456.58|5454.8|5454.8|0
1629877500000|2021-08-25 07:45:00|5455.08|5455.08|5456.48|5456.48|5458.02|5458.02|5455.06|5455.06|0
1629877800000|2021-08-25 07:50:00|5456.6|5456.6|5456.25|5456.25|5457.42|5457.42|5455.53|5455.53|0
1629878100000|2021-08-25 07:55:00|5456.6|5456.6|5455.08|5455.08|5457.67|5457.67|5454.84|5454.84|0
1629878400000|2021-08-25 08:00:00|5455.43|5455.43|5451.84|5451.84|5455.43|5455.43|5450.67|5450.67|0
1629878700000|2021-08-25 08:05:00|5452.55|5452.55|5452.55|5452.55|5452.55|5452.55|5449.52|5449.52|0
1629879000000|2021-08-25 08:10:00|5452.91|5452.91|5444|5444|5453.25|5453.25|5444|5444|0
1629879300000|2021-08-25 08:15:00|5444.36|5444.36|5439.81|5439.81|5444.36|5444.36|5439.45|5439.45|0
1629879600000|2021-08-25 08:20:00|5440.09|5440.09|5440.32|5440.32|5441.63|5441.63|5439.04|5439.04|0
1629879900000|2021-08-25 08:25:00|5440.44|5440.44|5439.05|5439.05|5441.87|5441.87|5437.99|5437.99|0
1629880200000|2021-08-25 08:30:00|5437.99|5437.99|5433.81|5433.81|5438.34|5438.34|5433.69|5433.69|0
1629880500000|2021-08-25 08:35:00|5433.45|5433.45|5428.23|5428.23|5433.93|5433.93|5427.16|5427.16|0
1629880800000|2021-08-25 08:40:00|5428.57|5428.57|5426.78|5426.78|5429.16|5429.16|5426.42|5426.42|0
1629881100000|2021-08-25 08:45:00|5426.07|5426.07|5432.96|5432.96|5432.96|5432.96|5426.07|5426.07|0
1629881400000|2021-08-25 08:50:00|5434.01|5434.01|5438.31|5438.31|5438.55|5438.55|5433.23|5433.23|0
1629881700000|2021-08-25 08:55:00|5438.67|5438.67|5443.91|5443.91|5443.91|5443.91|5438.43|5438.43|0
1629882000000|2021-08-25 09:00:00|5443.55|5443.55|5449.77|5449.77|5449.77|5449.77|5443.55|5443.55|0
1629882300000|2021-08-25 09:05:00|5449.06|5449.06|5448.44|5448.44|5452.39|5452.39|5448.44|5448.44|0
1629882600000|2021-08-25 09:10:00|5448.79|5448.79|5448.39|5448.39|5449.92|5449.92|5448.05|5448.05|0
1629882900000|2021-08-25 09:15:00|5448.75|5448.75|5446.66|5446.66|5448.75|5448.75|5445.36|5445.36|0
1629883200000|2021-08-25 09:20:00|5445.95|5445.95|5443.84|5443.84|5446.66|5446.66|5443.56|5443.56|0
1629883500000|2021-08-25 09:25:00|5444.19|5444.19|5447.43|5447.43|5447.43|5447.43|5444.19|5444.19|0
1629883800000|2021-08-25 09:30:00|5447.78|5447.78|5447.33|5447.33|5448.38|5448.38|5447.33|5447.33|0
1629884100000|2021-08-25 09:35:00|5447.21|5447.21|5451.19|5451.19|5451.55|5451.55|5446.97|5446.97|0
1629884400000|2021-08-25 09:40:00|5450.84|5450.84|5445.49|5445.49|5450.84|5450.84|5445.27|5445.27|0
1629884700000|2021-08-25 09:45:00|5445.85|5445.85|5443.27|5443.27|5445.85|5445.85|5441.49|5441.49|0
1629885000000|2021-08-25 09:50:00|5442.91|5442.91|5447.13|5447.13|5447.49|5447.49|5442.91|5442.91|0
1629885300000|2021-08-25 09:55:00|5448.2|5448.2|5442.67|5442.67|5448.2|5448.2|5442.55|5442.55|0
1629885600000|2021-08-25 10:00:00|5443.03|5443.03|5442.93|5442.93|5445.63|5445.63|5442.67|5442.67|0
1629885900000|2021-08-25 10:05:00|5443.28|5443.28|5443.43|5443.43|5443.78|5443.78|5442.57|5442.57|0
1629886200000|2021-08-25 10:10:00|5443.07|5443.07|5439.08|5439.08|5443.07|5443.07|5438.72|5438.72|0
1629886500000|2021-08-25 10:15:00|5438.38|5438.38|5444.44|5444.44|5444.67|5444.67|5438.38|5438.38|0
1629886800000|2021-08-25 10:20:00|5444.08|5444.08|5444.64|5444.64|5445.61|5445.61|5443.37|5443.37|0
1629887100000|2021-08-25 10:25:00|5445.71|5445.71|5444.73|5444.73|5447.12|5447.12|5444.64|5444.64|0
1629887400000|2021-08-25 10:30:00|5443.67|5443.67|5440.93|5440.93|5443.95|5443.95|5440.93|5440.93|0
1629887700000|2021-08-25 10:35:00|5440.58|5440.58|5442.5|5442.5|5443.21|5443.21|5440.58|5440.58|0
1629888000000|2021-08-25 10:40:00|5442.85|5442.85|5442.16|5442.16|5443.92|5443.92|5441.09|5441.09|0
1629888300000|2021-08-25 10:45:00|5441.82|5441.82|5441.23|5441.23|5441.82|5441.82|5440.4|5440.4|0
1629888600000|2021-08-25 10:50:00|5441.46|5441.46|5446.11|5446.11|5446.46|5446.46|5441.46|5441.46|0
1629888900000|2021-08-25 10:55:00|5446.45|5446.45|5440.44|5440.44|5446.45|5446.45|5440.44|5440.44|0
1629889200000|2021-08-25 11:00:00|5440.79|5440.79|5438.92|5438.92|5441.15|5441.15|5438.92|5438.92|0
1629889500000|2021-08-25 11:05:00|5439.16|5439.16|5437.31|5437.31|5439.47|5439.47|5437.07|5437.07|0
1629889800000|2021-08-25 11:10:00|5436.95|5436.95|5435.98|5435.98|5438.25|5438.25|5435.32|5435.32|0
1629890100000|2021-08-25 11:15:00|5436.32|5436.32|5431.22|5431.22|5436.91|5436.91|5431.11|5431.11|0
1629890400000|2021-08-25 11:20:00|5430.51|5430.51|5428.94|5428.94|5430.51|5430.51|5426.93|5426.93|0
1629890700000|2021-08-25 11:25:00|5429.65|5429.65|5429.06|5429.06|5429.65|5429.65|5428.35|5428.35|0
1629891000000|2021-08-25 11:30:00|5429.89|5429.89|5431.71|5431.71|5431.71|5431.71|5428.11|5428.11|0
1629891300000|2021-08-25 11:35:00|5432.05|5432.05|5435.51|5435.51|5435.51|5435.51|5432.05|5432.05|0
1629891600000|2021-08-25 11:40:00|5435.87|5435.87|5437.52|5437.52|5437.52|5437.52|5434.45|5434.45|0
1629891900000|2021-08-25 11:45:00|5437.16|5437.16|5439.82|5439.82|5439.82|5439.82|5436.11|5436.11|0
1629892200000|2021-08-25 11:50:00|5440.1|5440.1|5438.58|5438.58|5440.22|5440.22|5438.58|5438.58|0
1629892500000|2021-08-25 11:55:00|5439.21|5439.21|5436.96|5436.96|5440.63|5440.63|5436.96|5436.96|0
1629892800000|2021-08-25 12:00:00|5436.73|5436.73|5435.23|5435.23|5436.73|5436.73|5434.4|5434.4|0
1629893100000|2021-08-25 12:05:00|5435.47|5435.47|5437.37|5437.37|5437.37|5437.37|5435.35|5435.35|0
1629893400000|2021-08-25 12:10:00|5436.66|5436.66|5436.67|5436.67|5437.72|5437.72|5435.96|5435.96|0
1629893700000|2021-08-25 12:15:00|5436.31|5436.31|5437.85|5437.85|5438.44|5438.44|5436.31|5436.31|0
1629894000000|2021-08-25 12:20:00|5437.5|5437.5|5437.85|5437.85|5438.68|5438.68|5436.92|5436.92|0
1629894300000|2021-08-25 12:25:00|5438.21|5438.21|5437.73|5437.73|5439.26|5439.26|5437.73|5437.73|0
1629894600000|2021-08-25 12:30:00|5438.09|5438.09|5435.97|5435.97|5438.09|5438.09|5435.48|5435.48|0
1629894900000|2021-08-25 12:35:00|5436.31|5436.31|5438.49|5438.49|5438.83|5438.83|5436.31|5436.31|0
1629895200000|2021-08-25 12:40:00|5438.61|5438.61|5436.11|5436.11|5439.3|5439.3|5436.11|5436.11|0
1629895500000|2021-08-25 12:45:00|5435.75|5435.75|5436.58|5436.58|5437.88|5437.88|5434.45|5434.45|0
1629895800000|2021-08-25 12:50:00|5436.93|5436.93|5437.93|5437.93|5437.93|5437.93|5436.58|5436.58|0
1629896100000|2021-08-25 12:55:00|5438.28|5438.28|5436.98|5436.98|5438.28|5438.28|5435.83|5435.83|0
1629896400000|2021-08-25 13:00:00|5436.63|5436.63|5435.2|5435.2|5438.84|5438.84|5434.49|5434.49|0
1629896700000|2021-08-25 13:05:00|5434.85|5434.85|5436.41|5436.41|5437.61|5437.61|5434.07|5434.07|0
1629897000000|2021-08-25 13:10:00|5436.69|5436.69|5436.69|5436.69|5437.64|5437.64|5435.63|5435.63|0
1629897300000|2021-08-25 13:15:00|5436.34|5436.34|5436.77|5436.77|5437|5437|5435.63|5435.63|0
1629897600000|2021-08-25 13:20:00|5436.53|5436.53|5435.35|5435.35|5437.46|5437.46|5434.65|5434.65|0
1629897900000|2021-08-25 13:25:00|5434.64|5434.64|5434.17|5434.17|5434.99|5434.99|5433.93|5433.93|0
1629898200000|2021-08-25 13:30:00|5435.93|5435.93|5431.81|5431.81|5436.17|5436.17|5427.08|5427.08|0
1629898500000|2021-08-25 13:35:00|5431.45|5431.45|5426.09|5426.09|5431.45|5431.45|5426.09|5426.09|0
1629898800000|2021-08-25 13:40:00|5426.45|5426.45|5426.78|5426.78|5429.49|5429.49|5422.52|5422.52|0
1629899100000|2021-08-25 13:45:00|5427.14|5427.14|5427.1|5427.1|5428.09|5428.09|5426.08|5426.08|0
1629899400000|2021-08-25 13:50:00|5426.75|5426.75|5428.63|5428.63|5428.63|5428.63|5424.38|5424.38|0
1629899700000|2021-08-25 13:55:00|5428.87|5428.87|5429.1|5429.1|5429.1|5429.1|5426.61|5426.61|0
1629900000000|2021-08-25 14:00:00|5431.23|5431.23|5436.68|5436.68|5436.98|5436.98|5431.23|5431.23|0
1629900300000|2021-08-25 14:05:00|5437.04|5437.04|5436.68|5436.68|5437.73|5437.73|5435.14|5435.14|0
1629900600000|2021-08-25 14:10:00|5436.33|5436.33|5434.78|5434.78|5437.61|5437.61|5434.07|5434.07|0
1629900900000|2021-08-25 14:15:00|5435.84|5435.84|5430.87|5430.87|5436.66|5436.66|5430.87|5430.87|0
1629901200000|2021-08-25 14:20:00|5431.22|5431.22|5429.91|5429.91|5432.5|5432.5|5429.56|5429.56|0
1629901500000|2021-08-25 14:25:00|5429.56|5429.56|5429.81|5429.81|5430.16|5430.16|5427.34|5427.34|0
1629901800000|2021-08-25 14:30:00|5430.87|5430.87|5431.54|5431.54|5431.58|5431.58|5428.59|5428.59|0
1629902100000|2021-08-25 14:35:00|5431.89|5431.89|5431.21|5431.21|5432.63|5432.63|5430.4|5430.4|0
1629902400000|2021-08-25 14:40:00|5430.98|5430.98|5428.45|5428.45|5430.98|5430.98|5427.63|5427.63|0
1629902700000|2021-08-25 14:45:00|5428.81|5428.81|5430.43|5430.43|5431.89|5431.89|5428.81|5428.81|0
1629903000000|2021-08-25 14:50:00|5430.19|5430.19|5429.25|5429.25|5431.26|5431.26|5428.89|5428.89|0
1629903300000|2021-08-25 14:55:00|5428.89|5428.89|5430.24|5430.24|5430.67|5430.67|5428.54|5428.54|0
1629903600000|2021-08-25 15:00:00|5429.88|5429.88|5427.75|5427.75|5431.05|5431.05|5427.75|5427.75|0
1629903900000|2021-08-25 15:05:00|5427.39|5427.39|5428.37|5428.37|5428.37|5428.37|5425.64|5425.64|0
1629904200000|2021-08-25 15:10:00|5428.49|5428.49|5430.99|5430.99|5431.06|5431.06|5428.47|5428.47|0
1629904500000|2021-08-25 15:15:00|5430.64|5430.64|5430.12|5430.12|5431.35|5431.35|5430.12|5430.12|0
1629904800000|2021-08-25 15:20:00|5431.19|5431.19|5430.7|5430.7|5431.29|5431.29|5430.12|5430.12|0
1629905100000|2021-08-25 15:25:00|5430.34|5430.34|5430.73|5430.73|5431.07|5431.07|5428.58|5428.58|0
1629962100000|2021-08-26 07:15:00|5401.09|5401.09|5402.79|5402.79|5402.8|5402.8|5396.82|5396.82|0
1629962400000|2021-08-26 07:20:00|5403.03|5403.03|5402.63|5402.63|5405.12|5405.12|5400.97|5400.97|0
1629962700000|2021-08-26 07:25:00|5402.27|5402.27|5399.96|5399.96|5405.81|5405.81|5399.96|5399.96|0
1629963000000|2021-08-26 07:30:00|5401.38|5401.38|5402.97|5402.97|5404.18|5404.18|5400.08|5400.08|0
1629963300000|2021-08-26 07:35:00|5402.73|5402.73|5405.62|5405.62|5407.45|5407.45|5402.73|5402.73|0
1629963600000|2021-08-26 07:40:00|5406.68|5406.68|5401.9|5401.9|5407.39|5407.39|5401.9|5401.9|0
1629963900000|2021-08-26 07:45:00|5402.61|5402.61|5401.55|5401.55|5402.61|5402.61|5399.3|5399.3|0
1629964200000|2021-08-26 07:50:00|5401.9|5401.9|5401.16|5401.16|5403.01|5403.01|5401.16|5401.16|0
1629964500000|2021-08-26 07:55:00|5400.92|5400.92|5405.66|5405.66|5407.57|5407.57|5399.98|5399.98|0
1629964800000|2021-08-26 08:00:00|5406|5406|5408.15|5408.15|5410.24|5410.24|5406|5406|0
1629965100000|2021-08-26 08:05:00|5408.5|5408.5|5405.04|5405.04|5411.67|5411.67|5404.7|5404.7|0
1629965400000|2021-08-26 08:10:00|5403.62|5403.62|5404.72|5404.72|5406.5|5406.5|5403.38|5403.38|0
1629965700000|2021-08-26 08:15:00|5404.38|5404.38|5399.77|5399.77|5404.62|5404.62|5399.77|5399.77|0
1629966000000|2021-08-26 08:20:00|5397.29|5397.29|5403.42|5403.42|5403.42|5403.42|5397.29|5397.29|0
1629966300000|2021-08-26 08:25:00|5403.14|5403.14|5401.14|5401.14|5403.14|5403.14|5400.43|5400.43|0
1629966600000|2021-08-26 08:30:00|5401.5|5401.5|5400.36|5400.36|5402.51|5402.51|5400.36|5400.36|0
1629966900000|2021-08-26 08:35:00|5400.72|5400.72|5400.6|5400.6|5402.47|5402.47|5400.48|5400.48|0
1629967200000|2021-08-26 08:40:00|5399.41|5399.41|5396.83|5396.83|5400.12|5400.12|5396.83|5396.83|0
1629967500000|2021-08-26 08:45:00|5396.94|5396.94|5397.89|5397.89|5398.01|5398.01|5396.59|5396.59|0
1629967800000|2021-08-26 08:50:00|5398.25|5398.25|5398.93|5398.93|5398.93|5398.93|5396.89|5396.89|0
1629968100000|2021-08-26 08:55:00|5398.57|5398.57|5397.4|5397.4|5399.4|5399.4|5397.4|5397.4|0
1629968400000|2021-08-26 09:00:00|5397.16|5397.16|5394.77|5394.77|5397.59|5397.59|5393.93|5393.93|0
1629968700000|2021-08-26 09:05:00|5395.48|5395.48|5393.91|5393.91|5395.48|5395.48|5392.15|5392.15|0
1629969000000|2021-08-26 09:10:00|5394.14|5394.14|5395.09|5395.09|5395.09|5395.09|5392.72|5392.72|0
1629969300000|2021-08-26 09:15:00|5395.45|5395.45|5400.3|5400.3|5401.01|5401.01|5395.45|5395.45|0
1629969600000|2021-08-26 09:20:00|5400.66|5400.66|5398.32|5398.32|5401.03|5401.03|5398.22|5398.22|0
1629969900000|2021-08-26 09:25:00|5399.03|5399.03|5398.07|5398.07|5400.21|5400.21|5397.37|5397.37|0
1629970200000|2021-08-26 09:30:00|5397.83|5397.83|5398.55|5398.55|5398.69|5398.69|5394.9|5394.9|0
1629970500000|2021-08-26 09:35:00|5398.79|5398.79|5396.43|5396.43|5398.79|5398.79|5396.43|5396.43|0
1629970800000|2021-08-26 09:40:00|5396.08|5396.08|5394.24|5394.24|5399.93|5399.93|5394.24|5394.24|0
1629971100000|2021-08-26 09:45:00|5393.17|5393.17|5391.18|5391.18|5393.53|5393.53|5389.18|5389.18|0
1629971400000|2021-08-26 09:50:00|5390.83|5390.83|5392.5|5392.5|5393.21|5393.21|5390.83|5390.83|0
1629971700000|2021-08-26 09:55:00|5392.98|5392.98|5399.88|5399.88|5399.88|5399.88|5392.98|5392.98|0
1629972000000|2021-08-26 10:00:00|5399.64|5399.64|5399.64|5399.64|5399.76|5399.76|5398.58|5398.58|0
1629972300000|2021-08-26 10:05:00|5399.29|5399.29|5398.12|5398.12|5399.64|5399.64|5396.81|5396.81|0
1629972600000|2021-08-26 10:10:00|5398.35|5398.35|5395.77|5395.77|5398.35|5398.35|5395.77|5395.77|0
1629972900000|2021-08-26 10:15:00|5396.12|5396.12|5396.87|5396.87|5397.58|5397.58|5394.35|5394.35|0
1629973200000|2021-08-26 10:20:00|5397.11|5397.11|5397.4|5397.4|5398.18|5398.18|5396.69|5396.69|0
1629973500000|2021-08-26 10:25:00|5396.69|5396.69|5397.17|5397.17|5397.17|5397.17|5395.27|5395.27|0
1629973800000|2021-08-26 10:30:00|5397.52|5397.52|5392.79|5392.79|5397.52|5397.52|5392.79|5392.79|0
1629974100000|2021-08-26 10:35:00|5393.5|5393.5|5396.57|5396.57|5396.57|5396.57|5393.5|5393.5|0
1629974400000|2021-08-26 10:40:00|5396.92|5396.92|5397.69|5397.69|5397.81|5397.81|5396.62|5396.62|0
1629974700000|2021-08-26 10:45:00|5397.33|5397.33|5398.47|5398.47|5399.18|5399.18|5396.74|5396.74|0
1629975000000|2021-08-26 10:50:00|5397.76|5397.76|5397.75|5397.75|5398.11|5398.11|5397.28|5397.28|0
1629975300000|2021-08-26 10:55:00|5398.11|5398.11|5398.8|5398.8|5399.87|5399.87|5397.86|5397.86|0
1629975600000|2021-08-26 11:00:00|5399.16|5399.16|5399.16|5399.16|5400.46|5400.46|5398.45|5398.45|0
1629975900000|2021-08-26 11:05:00|5399.4|5399.4|5398.75|5398.75|5400.93|5400.93|5398.75|5398.75|0
1629976200000|2021-08-26 11:10:00|5398.41|5398.41|5399.82|5399.82|5400.53|5400.53|5398.41|5398.41|0
1629976500000|2021-08-26 11:15:00|5400.11|5400.11|5400.32|5400.32|5400.45|5400.45|5398.69|5398.69|0
1629976800000|2021-08-26 11:20:00|5400.08|5400.08|5400.36|5400.36|5401.87|5401.87|5400.08|5400.08|0
1629977100000|2021-08-26 11:25:00|5400|5400|5396.9|5396.9|5400|5400|5396.9|5396.9|0
1629977400000|2021-08-26 11:30:00|5397.25|5397.25|5394.33|5394.33|5397.25|5397.25|5394.1|5394.1|0
1629977700000|2021-08-26 11:35:00|5393.99|5393.99|5392.18|5392.18|5394.35|5394.35|5392.18|5392.18|0
1629978000000|2021-08-26 11:40:00|5392.54|5392.54|5389.4|5389.4|5393.59|5393.59|5389.4|5389.4|0
1629978300000|2021-08-26 11:45:00|5388.69|5388.69|5388.37|5388.37|5389.28|5389.28|5386.59|5386.59|0
1629978600000|2021-08-26 11:50:00|5387.66|5387.66|5388|5388|5388.69|5388.69|5387.29|5387.29|0
1629978900000|2021-08-26 11:55:00|5387.64|5387.64|5387.02|5387.02|5389.51|5389.51|5387.02|5387.02|0
1629979200000|2021-08-26 12:00:00|5387.38|5387.38|5386.57|5386.57|5387.99|5387.99|5385.99|5385.99|0
1629979500000|2021-08-26 12:05:00|5387.28|5387.28|5386.85|5386.85|5387.52|5387.52|5385.9|5385.9|0
1629979800000|2021-08-26 12:10:00|5386.61|5386.61|5386.18|5386.18|5386.61|5386.61|5384.48|5384.48|0
1629980100000|2021-08-26 12:15:00|5386.41|5386.41|5385|5385|5386.41|5386.41|5384.99|5384.99|0
1629980400000|2021-08-26 12:20:00|5384.64|5384.64|5383.18|5383.18|5384.64|5384.64|5382.23|5382.23|0
1629980700000|2021-08-26 12:25:00|5382.82|5382.82|5381.92|5381.92|5383.69|5383.69|5381.92|5381.92|0
1629981000000|2021-08-26 12:30:00|5382.2|5382.2|5382.93|5382.93|5385.28|5385.28|5382.2|5382.2|0
1629981300000|2021-08-26 12:35:00|5383.28|5383.28|5382.03|5382.03|5383.28|5383.28|5380.96|5380.96|0
1629981600000|2021-08-26 12:40:00|5382.15|5382.15|5384.18|5384.18|5384.89|5384.89|5382.15|5382.15|0
1629981900000|2021-08-26 12:45:00|5383.83|5383.83|5381.27|5381.27|5384.23|5384.23|5380.68|5380.68|0
1629982200000|2021-08-26 12:50:00|5381.98|5381.98|5379.46|5379.46|5381.98|5381.98|5378.72|5378.72|0
1629982500000|2021-08-26 12:55:00|5379.11|5379.11|5379.68|5379.68|5381.24|5381.24|5379.11|5379.11|0
1629982800000|2021-08-26 13:00:00|5380.03|5380.03|5377.16|5377.16|5381.1|5381.1|5376.8|5376.8|0
1629983100000|2021-08-26 13:05:00|5376.8|5376.8|5377.42|5377.42|5377.94|5377.94|5376.4|5376.4|0
1629983400000|2021-08-26 13:10:00|5380.26|5380.26|5377.68|5377.68|5380.5|5380.5|5377.68|5377.68|0
1629983700000|2021-08-26 13:15:00|5377.96|5377.96|5380.05|5380.05|5380.05|5380.05|5377.94|5377.94|0
1629984000000|2021-08-26 13:20:00|5380.76|5380.76|5379|5379|5380.76|5380.76|5378.64|5378.64|0
1629984300000|2021-08-26 13:25:00|5378.4|5378.4|5378.14|5378.14|5380.25|5380.25|5377.43|5377.43|0
1629984600000|2021-08-26 13:30:00|5377.78|5377.78|5374.71|5374.71|5378.49|5378.49|5374.71|5374.71|0
1629984900000|2021-08-26 13:35:00|5375.06|5375.06|5373.31|5373.31|5375.42|5375.42|5371.89|5371.89|0
1629985200000|2021-08-26 13:40:00|5374.02|5374.02|5371.77|5371.77|5374.02|5374.02|5369.87|5369.87|0
1629985500000|2021-08-26 13:45:00|5371.06|5371.06|5367.4|5367.4|5371.42|5371.42|5367.03|5367.03|0
1629985800000|2021-08-26 13:50:00|5366.69|5366.69|5368.79|5368.79|5370.09|5370.09|5365.98|5365.98|0
1629986100000|2021-08-26 13:55:00|5369.14|5369.14|5367.28|5367.28|5369.14|5369.14|5366.92|5366.92|0
1629986400000|2021-08-26 14:00:00|5367.63|5367.63|5366.28|5366.28|5367.99|5367.99|5361.32|5361.32|0
1629986700000|2021-08-26 14:05:00|5365.93|5365.93|5364.14|5364.14|5366.8|5366.8|5364.14|5364.14|0
1629987000000|2021-08-26 14:10:00|5364.49|5364.49|5365.01|5365.01|5368.43|5368.43|5364.49|5364.49|0
1629987300000|2021-08-26 14:15:00|5364.67|5364.67|5367.04|5367.04|5367.75|5367.75|5364.67|5364.67|0
1629987600000|2021-08-26 14:20:00|5367.4|5367.4|5366.33|5366.33|5367.4|5367.4|5365.27|5365.27|0
1629987900000|2021-08-26 14:25:00|5365.98|5365.98|5364.58|5364.58|5366.33|5366.33|5359.37|5359.37|0
1629988200000|2021-08-26 14:30:00|5364.82|5364.82|5362.53|5362.53|5365.18|5365.18|5362.17|5362.17|0
1629988500000|2021-08-26 14:35:00|5362.88|5362.88|5366.09|5366.09|5366.09|5366.09|5362.05|5362.05|0
1629988800000|2021-08-26 14:40:00|5365.75|5365.75|5371.41|5371.41|5372.12|5372.12|5363.79|5363.79|0
1629989100000|2021-08-26 14:45:00|5372.4|5372.4|5372.88|5372.88|5375.23|5375.23|5372.28|5372.28|0
1629989400000|2021-08-26 14:50:00|5372.17|5372.17|5369.44|5369.44|5372.17|5372.17|5368.39|5368.39|0
1629989700000|2021-08-26 14:55:00|5369.8|5369.8|5370.76|5370.76|5371.23|5371.23|5369.68|5369.68|0
1629990000000|2021-08-26 15:00:00|5370.99|5370.99|5367.87|5367.87|5370.99|5370.99|5367.16|5367.16|0
1629990300000|2021-08-26 15:05:00|5367.99|5367.99|5369.91|5369.91|5369.91|5369.91|5367.63|5367.63|0
1629990600000|2021-08-26 15:10:00|5369.56|5369.56|5370.27|5370.27|5370.61|5370.61|5368.92|5368.92|0
1629990900000|2021-08-26 15:15:00|5369.91|5369.91|5371.69|5371.69|5372.03|5372.03|5368.61|5368.61|0
1629991200000|2021-08-26 15:20:00|5372.05|5372.05|5373|5373|5376.57|5376.57|5372.05|5372.05|0
1629991500000|2021-08-26 15:25:00|5373.36|5373.36|5370.81|5370.81|5373.77|5373.77|5369.73|5369.73|0
1630048500000|2021-08-27 07:15:00|5370.55|5370.55|5371.74|5371.74|5371.74|5371.74|5364.31|5364.31|0
1630048800000|2021-08-27 07:20:00|5372.42|5372.42|5380.66|5380.66|5380.84|5380.84|5372.42|5372.42|0
1630049100000|2021-08-27 07:25:00|5381.73|5381.73|5380.56|5380.56|5381.73|5381.73|5379.73|5379.73|0
1630049400000|2021-08-27 07:30:00|5380.67|5380.67|5381.08|5381.08|5382.13|5382.13|5377.39|5377.39|0
1630049700000|2021-08-27 07:35:00|5381.2|5381.2|5373.9|5373.9|5381.2|5381.2|5372.48|5372.48|0
1630050000000|2021-08-27 07:40:00|5373.78|5373.78|5377.6|5377.6|5377.94|5377.94|5373.31|5373.31|0
1630050300000|2021-08-27 07:45:00|5377.88|5377.88|5384.6|5384.6|5385.66|5385.66|5377.88|5377.88|0
1630050600000|2021-08-27 07:50:00|5385.31|5385.31|5385.79|5385.79|5386.85|5386.85|5384.37|5384.37|0
1630050900000|2021-08-27 07:55:00|5386.02|5386.02|5385.37|5385.37|5386.51|5386.51|5384.37|5384.37|0
1630051200000|2021-08-27 08:00:00|5384.66|5384.66|5382.93|5382.93|5385.82|5385.82|5382.93|5382.93|0
1630051500000|2021-08-27 08:05:00|5383.64|5383.64|5382.58|5382.58|5383.64|5383.64|5381.75|5381.75|0
1630051800000|2021-08-27 08:10:00|5382.94|5382.94|5386.02|5386.02|5386.66|5386.66|5382.94|5382.94|0
1630052100000|2021-08-27 08:15:00|5386.73|5386.73|5392.56|5392.56|5392.91|5392.91|5386.73|5386.73|0
1630052400000|2021-08-27 08:20:00|5392.2|5392.2|5393.55|5393.55|5395.4|5395.4|5392.2|5392.2|0
1630052700000|2021-08-27 08:25:00|5393.31|5393.31|5387.99|5387.99|5393.31|5393.31|5387.28|5387.28|0
1630053000000|2021-08-27 08:30:00|5387.88|5387.88|5386.14|5386.14|5389.66|5389.66|5385.9|5385.9|0
1630053300000|2021-08-27 08:35:00|5386.85|5386.85|5388.4|5388.4|5389.11|5389.11|5385.8|5385.8|0
1630053600000|2021-08-27 08:40:00|5389.11|5389.11|5391.93|5391.93|5393.59|5393.59|5389.11|5389.11|0
1630053900000|2021-08-27 08:45:00|5391.69|5391.69|5392.52|5392.52|5392.52|5392.52|5389.92|5389.92|0
1630054200000|2021-08-27 08:50:00|5391.81|5391.81|5388.06|5388.06|5391.81|5391.81|5388.06|5388.06|0
1630054500000|2021-08-27 08:55:00|5388.41|5388.41|5387.95|5387.95|5389.12|5389.12|5387.23|5387.23|0
1630054800000|2021-08-27 09:00:00|5388.19|5388.19|5386.91|5386.91|5390.09|5390.09|5386.91|5386.91|0
1630055100000|2021-08-27 09:05:00|5386.43|5386.43|5390.31|5390.31|5391.38|5391.38|5386.31|5386.31|0
1630055400000|2021-08-27 09:10:00|5389.95|5389.95|5389.6|5389.6|5390.31|5390.31|5388.77|5388.77|0
1630055700000|2021-08-27 09:15:00|5388.92|5388.92|5388.21|5388.21|5390.82|5390.82|5388.21|5388.21|0
1630056000000|2021-08-27 09:20:00|5388.92|5388.92|5386.48|5386.48|5388.92|5388.92|5386.48|5386.48|0
1630056300000|2021-08-27 09:25:00|5386.24|5386.24|5389.59|5389.59|5389.59|5389.59|5385.65|5385.65|0
1630056600000|2021-08-27 09:30:00|5389.94|5389.94|5389.48|5389.48|5391.93|5391.93|5389.48|5389.48|0
1630056900000|2021-08-27 09:35:00|5389.12|5389.12|5388.19|5388.19|5389.83|5389.83|5388.19|5388.19|0
1630057200000|2021-08-27 09:40:00|5388.9|5388.9|5392.68|5392.68|5392.68|5392.68|5388.9|5388.9|0
1630057500000|2021-08-27 09:45:00|5391.97|5391.97|5389.7|5389.7|5391.97|5391.97|5389.7|5389.7|0
1630057800000|2021-08-27 09:50:00|5389.35|5389.35|5389.32|5389.32|5390.53|5390.53|5388.96|5388.96|0
1630058100000|2021-08-27 09:55:00|5388.25|5388.25|5386.25|5386.25|5388.96|5388.96|5386.25|5386.25|0
1630058400000|2021-08-27 10:00:00|5386.6|5386.6|5386.84|5386.84|5387.67|5387.67|5386.49|5386.49|0
1630058700000|2021-08-27 10:05:00|5387.18|5387.18|5389.58|5389.58|5390.29|5390.29|5387.18|5387.18|0
1630059000000|2021-08-27 10:10:00|5390.65|5390.65|5388.65|5388.65|5390.65|5390.65|5388.53|5388.53|0
1630059300000|2021-08-27 10:15:00|5388.29|5388.29|5386.19|5386.19|5388.65|5388.65|5386.19|5386.19|0
1630059600000|2021-08-27 10:20:00|5385.83|5385.83|5383.95|5383.95|5385.95|5385.95|5383.6|5383.6|0
1630059900000|2021-08-27 10:25:00|5384.31|5384.31|5382.99|5382.99|5384.31|5384.31|5382.64|5382.64|0
1630060200000|2021-08-27 10:30:00|5383.34|5383.34|5382.53|5382.53|5383.34|5383.34|5381.81|5381.81|0
1630060500000|2021-08-27 10:35:00|5381.82|5381.82|5379.78|5379.78|5382.89|5382.89|5379.78|5379.78|0
1630060800000|2021-08-27 10:40:00|5380.13|5380.13|5379.89|5379.89|5381.53|5381.53|5379.18|5379.18|0
1630061100000|2021-08-27 10:45:00|5380.24|5380.24|5377.6|5377.6|5380.24|5380.24|5377.6|5377.6|0
1630061400000|2021-08-27 10:50:00|5378.31|5378.31|5377.36|5377.36|5378.41|5378.41|5377.36|5377.36|0
1630061700000|2021-08-27 10:55:00|5377.6|5377.6|5377.1|5377.1|5380.05|5380.05|5376.75|5376.75|0
1630062000000|2021-08-27 11:00:00|5376.75|5376.75|5379.58|5379.58|5379.93|5379.93|5375.7|5375.7|0
1630062300000|2021-08-27 11:05:00|5379.86|5379.86|5379.38|5379.38|5380.21|5380.21|5379.38|5379.38|0
1630062600000|2021-08-27 11:10:00|5379.15|5379.15|5378.44|5378.44|5380.09|5380.09|5377.73|5377.73|0
1630062900000|2021-08-27 11:15:00|5378.8|5378.8|5377.37|5377.37|5379.86|5379.86|5377.37|5377.37|0
1630063200000|2021-08-27 11:20:00|5377.73|5377.73|5376.19|5376.19|5377.73|5377.73|5374.69|5374.69|0
1630063500000|2021-08-27 11:25:00|5375.83|5375.83|5373.58|5373.58|5376.19|5376.19|5373.24|5373.24|0
1630063800000|2021-08-27 11:30:00|5374.29|5374.29|5375.78|5375.78|5376.14|5376.14|5374.29|5374.29|0
1630064100000|2021-08-27 11:35:00|5376.14|5376.14|5374.36|5374.36|5376.14|5376.14|5374.13|5374.13|0
1630064400000|2021-08-27 11:40:00|5374.01|5374.01|5371.55|5371.55|5374.36|5374.36|5370.25|5370.25|0
1630064700000|2021-08-27 11:45:00|5371.89|5371.89|5374.38|5374.38|5374.75|5374.75|5371.89|5371.89|0
1630065000000|2021-08-27 11:50:00|5374.03|5374.03|5374.68|5374.68|5375.61|5375.61|5374.03|5374.03|0
1630065300000|2021-08-27 11:55:00|5374.32|5374.32|5376.69|5376.69|5376.69|5376.69|5373.73|5373.73|0
1630065600000|2021-08-27 12:00:00|5376.34|5376.34|5375.16|5375.16|5376.34|5376.34|5374.56|5374.56|0
1630065900000|2021-08-27 12:05:00|5374.92|5374.92|5376.95|5376.95|5376.95|5376.95|5374.92|5374.92|0
1630066200000|2021-08-27 12:10:00|5376.71|5376.71|5377.08|5377.08|5377.42|5377.42|5376.71|5376.71|0
1630066500000|2021-08-27 12:15:00|5377.43|5377.43|5380.13|5380.13|5380.48|5380.48|5377.43|5377.43|0
1630066800000|2021-08-27 12:20:00|5380.48|5380.48|5378.19|5378.19|5380.48|5380.48|5377.83|5377.83|0
1630067100000|2021-08-27 12:25:00|5378.54|5378.54|5378.82|5378.82|5379.84|5379.84|5377.95|5377.95|0
1630067400000|2021-08-27 12:30:00|5378.46|5378.46|5377.37|5377.37|5378.94|5378.94|5377.25|5377.25|0
1630067700000|2021-08-27 12:35:00|5377.65|5377.65|5376.02|5376.02|5378.12|5378.12|5376.02|5376.02|0
1630068000000|2021-08-27 12:40:00|5376.37|5376.37|5374.67|5374.67|5376.37|5376.37|5374.36|5374.36|0
1630068300000|2021-08-27 12:45:00|5374.31|5374.31|5375.7|5375.7|5375.7|5375.7|5373.12|5373.12|0
1630068600000|2021-08-27 12:50:00|5375.94|5375.94|5374.99|5374.99|5377.33|5377.33|5374.99|5374.99|0
1630068900000|2021-08-27 12:55:00|5375.23|5375.23|5375.4|5375.4|5375.4|5375.4|5372.87|5372.87|0
1630069200000|2021-08-27 13:00:00|5374.69|5374.69|5377.16|5377.16|5377.28|5377.28|5374.34|5374.34|0
1630069500000|2021-08-27 13:05:00|5376.81|5376.81|5375.98|5375.98|5377.05|5377.05|5375.98|5375.98|0
1630069800000|2021-08-27 13:10:00|5376.34|5376.34|5374.23|5374.23|5376.34|5376.34|5374.23|5374.23|0
1630070100000|2021-08-27 13:15:00|5374.58|5374.58|5373.5|5373.5|5374.94|5374.94|5372.23|5372.23|0
1630070400000|2021-08-27 13:20:00|5373.86|5373.86|5374.82|5374.82|5376.23|5376.23|5373.86|5373.86|0
1630070700000|2021-08-27 13:25:00|5374.47|5374.47|5376.59|5376.59|5376.59|5376.59|5374.34|5374.34|0
1630071000000|2021-08-27 13:30:00|5376.7|5376.7|5377.89|5377.89|5378.96|5378.96|5375.76|5375.76|0
1630071300000|2021-08-27 13:35:00|5378.6|5378.6|5371.42|5371.42|5380.82|5380.82|5371.42|5371.42|0
1630071600000|2021-08-27 13:40:00|5371.66|5371.66|5370.96|5370.96|5372.84|5372.84|5369.2|5369.2|0
1630071900000|2021-08-27 13:45:00|5371.32|5371.32|5369.33|5369.33|5373.9|5373.9|5368.98|5368.98|0
1630072200000|2021-08-27 13:50:00|5368.98|5368.98|5368.14|5368.14|5372.37|5372.37|5367.31|5367.31|0
1630072500000|2021-08-27 13:55:00|5368.5|5368.5|5366.41|5366.41|5369.09|5369.09|5363.57|5363.57|0
1630072800000|2021-08-27 14:00:00|5364.99|5364.99|5370.01|5370.01|5370.01|5370.01|5362.04|5362.04|0
1630073100000|2021-08-27 14:05:00|5370.25|5370.25|5368.91|5368.91|5370.58|5370.58|5365.29|5365.29|0
1630073400000|2021-08-27 14:10:00|5368.57|5368.57|5366.32|5366.32|5371.06|5371.06|5366.32|5366.32|0
1630073700000|2021-08-27 14:15:00|5367.27|5367.27|5370.56|5370.56|5372.68|5372.68|5366.45|5366.45|0
1630074000000|2021-08-27 14:20:00|5370.68|5370.68|5370.25|5370.25|5372.38|5372.38|5369.77|5369.77|0
1630074300000|2021-08-27 14:25:00|5369.19|5369.19|5364.88|5364.88|5369.19|5369.19|5363.65|5363.65|0
1630074600000|2021-08-27 14:30:00|5365.23|5365.23|5359.53|5359.53|5365.23|5365.23|5359.53|5359.53|0
1630074900000|2021-08-27 14:35:00|5359.3|5359.3|5356.46|5356.46|5359.3|5359.3|5355.29|5355.29|0
1630075200000|2021-08-27 14:40:00|5356.11|5356.11|5349.97|5349.97|5356.11|5356.11|5349.97|5349.97|0
1630075500000|2021-08-27 14:45:00|5350.09|5350.09|5351.35|5351.35|5352.77|5352.77|5349.85|5349.85|0
1630075800000|2021-08-27 14:50:00|5351|5351|5353.29|5353.29|5354.35|5354.35|5351|5351|0
1630076100000|2021-08-27 14:55:00|5353.41|5353.41|5354|5354|5355.06|5355.06|5352.7|5352.7|0
1630076400000|2021-08-27 15:00:00|5354.71|5354.71|5357.96|5357.96|5358.25|5358.25|5354.71|5354.71|0
1630076700000|2021-08-27 15:05:00|5357.25|5357.25|5351.51|5351.51|5357.25|5357.25|5351.51|5351.51|0
1630077000000|2021-08-27 15:10:00|5351.86|5351.86|5349.58|5349.58|5352.97|5352.97|5349.58|5349.58|0
1630077300000|2021-08-27 15:15:00|5349.94|5349.94|5347.73|5347.73|5350.65|5350.65|5345.41|5345.41|0
1630077600000|2021-08-27 15:20:00|5346.31|5346.31|5344.04|5344.04|5347.29|5347.29|5344.04|5344.04|0
1630077900000|2021-08-27 15:25:00|5344.28|5344.28|5344.26|5344.26|5346.84|5346.84|5341.07|5341.07|0
1630394100000|2021-08-31 07:15:00|5353.7|5353.7|5353.99|5353.99|5357.54|5357.54|5351.15|5351.15|0
1630394400000|2021-08-31 07:20:00|5353.65|5353.65|5352.51|5352.51|5353.91|5353.91|5349.65|5349.65|0
1630394700000|2021-08-31 07:25:00|5352.87|5352.87|5349.64|5349.64|5354.5|5354.5|5349.64|5349.64|0
1630395000000|2021-08-31 07:30:00|5351.42|5351.42|5354.62|5354.62|5356.04|5356.04|5351.06|5351.06|0
1630395300000|2021-08-31 07:35:00|5354.97|5354.97|5361.15|5361.15|5361.15|5361.15|5351.54|5351.54|0
1630395600000|2021-08-31 07:40:00|5361.51|5361.51|5369.35|5369.35|5370.66|5370.66|5361.51|5361.51|0
1630395900000|2021-08-31 07:45:00|5369|5369|5375.12|5375.12|5375.88|5375.88|5369|5369|0
1630396200000|2021-08-31 07:50:00|5374.53|5374.53|5378.65|5378.65|5381.25|5381.25|5374.53|5374.53|0
1630396500000|2021-08-31 07:55:00|5378.3|5378.3|5372.21|5372.21|5378.53|5378.53|5372.21|5372.21|0
1630396800000|2021-08-31 08:00:00|5371.93|5371.93|5370.39|5370.39|5373.35|5373.35|5369.43|5369.43|0
1630397100000|2021-08-31 08:05:00|5369.33|5369.33|5370.7|5370.7|5371.41|5371.41|5368.02|5368.02|0
1630397400000|2021-08-31 08:10:00|5372.12|5372.12|5377.38|5377.38|5377.73|5377.73|5371.41|5371.41|0
1630397700000|2021-08-31 08:15:00|5378.09|5378.09|5381.72|5381.72|5381.84|5381.84|5377.49|5377.49|0
1630398000000|2021-08-31 08:20:00|5381.84|5381.84|5386.42|5386.42|5386.42|5386.42|5381.84|5381.84|0
1630398300000|2021-08-31 08:25:00|5385.71|5385.71|5384.43|5384.43|5385.71|5385.71|5380.36|5380.36|0
1630398600000|2021-08-31 08:30:00|5384.9|5384.9|5382.17|5382.17|5387.31|5387.31|5382.17|5382.17|0
1630398900000|2021-08-31 08:35:00|5382.45|5382.45|5390.37|5390.37|5391.08|5391.08|5381.67|5381.67|0
1630399200000|2021-08-31 08:40:00|5390.01|5390.01|5390.01|5390.01|5392.95|5392.95|5389.24|5389.24|0
1630399500000|2021-08-31 08:45:00|5389.67|5389.67|5387.15|5387.15|5389.91|5389.91|5386.22|5386.22|0
1630399800000|2021-08-31 08:50:00|5387.86|5387.86|5384.96|5384.96|5389.76|5389.76|5384.61|5384.61|0
1630400100000|2021-08-31 08:55:00|5384.84|5384.84|5387.08|5387.08|5387.19|5387.19|5384.49|5384.49|0
1630400400000|2021-08-31 09:00:00|5387.79|5387.79|5389.92|5389.92|5391.1|5391.1|5387.33|5387.33|0
1630400700000|2021-08-31 09:05:00|5390.63|5390.63|5391.89|5391.89|5395.71|5395.71|5390.63|5390.63|0
1630401000000|2021-08-31 09:10:00|5393.66|5393.66|5391.18|5391.18|5394.6|5394.6|5391.18|5391.18|0
1630401300000|2021-08-31 09:15:00|5390.84|5390.84|5394.9|5394.9|5395.96|5395.96|5390.84|5390.84|0
1630401600000|2021-08-31 09:20:00|5394.56|5394.56|5396.65|5396.65|5397.24|5397.24|5393.85|5393.85|0
1630401900000|2021-08-31 09:25:00|5397|5397|5393.01|5393.01|5397.71|5397.71|5392.65|5392.65|0
1630402200000|2021-08-31 09:30:00|5392.65|5392.65|5402.52|5402.52|5402.52|5402.52|5392.65|5392.65|0
1630402500000|2021-08-31 09:35:00|5402.88|5402.88|5399.29|5399.29|5403.23|5403.23|5398.82|5398.82|0
1630402800000|2021-08-31 09:40:00|5400.36|5400.36|5403.92|5403.92|5406.21|5406.21|5399.89|5399.89|0
1630403100000|2021-08-31 09:45:00|5403.64|5403.64|5397.24|5397.24|5403.75|5403.75|5396.81|5396.81|0
1630403400000|2021-08-31 09:50:00|5396.76|5396.76|5398.11|5398.11|5399.53|5399.53|5395.47|5395.47|0
1630403700000|2021-08-31 09:55:00|5398.35|5398.35|5399.24|5399.24|5400.94|5400.94|5398.35|5398.35|0
1630404000000|2021-08-31 10:00:00|5399.35|5399.35|5396.31|5396.31|5399.35|5399.35|5394.66|5394.66|0
1630404300000|2021-08-31 10:05:00|5396.55|5396.55|5398.63|5398.63|5399.03|5399.03|5396.5|5396.5|0
1630404600000|2021-08-31 10:10:00|5398.27|5398.27|5393.98|5393.98|5398.27|5398.27|5393.63|5393.63|0
1630404900000|2021-08-31 10:15:00|5394.69|5394.69|5398.01|5398.01|5398.01|5398.01|5392.69|5392.69|0
1630405200000|2021-08-31 10:20:00|5397.66|5397.66|5395.84|5395.84|5397.85|5397.85|5394.55|5394.55|0
1630405500000|2021-08-31 10:25:00|5395.01|5395.01|5396.31|5396.31|5398.43|5398.43|5394.18|5394.18|0
1630405800000|2021-08-31 10:30:00|5396.55|5396.55|5395.54|5395.54|5399.72|5399.72|5395.54|5395.54|0
1630406100000|2021-08-31 10:35:00|5395.66|5395.66|5397.58|5397.58|5397.58|5397.58|5393.23|5393.23|0
1630406400000|2021-08-31 10:40:00|5397.82|5397.82|5393.18|5393.18|5399|5399|5392.47|5392.47|0
1630406700000|2021-08-31 10:45:00|5393.54|5393.54|5386.74|5386.74|5394.25|5394.25|5382.85|5382.85|0
1630407000000|2021-08-31 10:50:00|5386.03|5386.03|5386.4|5386.4|5386.76|5386.76|5382.15|5382.15|0
1630407300000|2021-08-31 10:55:00|5386.76|5386.76|5388.42|5388.42|5389.48|5389.48|5384.27|5384.27|0
1630407600000|2021-08-31 11:00:00|5388.66|5388.66|5385.42|5385.42|5388.66|5388.66|5384.35|5384.35|0
1630407900000|2021-08-31 11:05:00|5385.77|5385.77|5382.59|5382.59|5386.01|5386.01|5382.34|5382.34|0
1630408200000|2021-08-31 11:10:00|5384.36|5384.36|5385.22|5385.22|5386.51|5386.51|5383.67|5383.67|0
1630408500000|2021-08-31 11:15:00|5384.87|5384.87|5385.07|5385.07|5385.07|5385.07|5381.87|5381.87|0
1630408800000|2021-08-31 11:20:00|5384.72|5384.72|5385.77|5385.77|5386.12|5386.12|5382.76|5382.76|0
1630409100000|2021-08-31 11:25:00|5385.06|5385.06|5386.62|5386.62|5387.09|5387.09|5382.93|5382.93|0
1630409400000|2021-08-31 11:30:00|5386.97|5386.97|5388.5|5388.5|5388.5|5388.5|5384.03|5384.03|0
1630409700000|2021-08-31 11:35:00|5388.62|5388.62|5390.53|5390.53|5391.24|5391.24|5388.62|5388.62|0
1630410000000|2021-08-31 11:40:00|5390.18|5390.18|5386.77|5386.77|5390.89|5390.89|5386.18|5386.18|0
1630410300000|2021-08-31 11:45:00|5386.41|5386.41|5383.08|5383.08|5386.41|5386.41|5382.49|5382.49|0
1630410600000|2021-08-31 11:50:00|5382.02|5382.02|5382.86|5382.86|5384.99|5384.99|5381.66|5381.66|0
1630410900000|2021-08-31 11:55:00|5382.52|5382.52|5384.52|5384.52|5384.75|5384.75|5381.81|5381.81|0
1630411200000|2021-08-31 12:00:00|5383.81|5383.81|5383.59|5383.59|5383.94|5383.94|5382.4|5382.4|0
1630411500000|2021-08-31 12:05:00|5383.23|5383.23|5382.05|5382.05|5383.23|5383.23|5381.34|5381.34|0
1630411800000|2021-08-31 12:10:00|5382.29|5382.29|5382.75|5382.75|5384.51|5384.51|5382.29|5382.29|0
1630412100000|2021-08-31 12:15:00|5383.1|5383.1|5383.47|5383.47|5383.93|5383.93|5382.41|5382.41|0
1630412400000|2021-08-31 12:20:00|5383.83|5383.83|5381.3|5381.3|5383.83|5383.83|5380.7|5380.7|0
1630412700000|2021-08-31 12:25:00|5381.65|5381.65|5379.77|5379.77|5381.65|5381.65|5379.18|5379.18|0
1630413000000|2021-08-31 12:30:00|5379.65|5379.65|5382.36|5382.36|5382.72|5382.72|5379.65|5379.65|0
1630413300000|2021-08-31 12:35:00|5381.65|5381.65|5381.31|5381.31|5381.68|5381.68|5380.04|5380.04|0
1630413600000|2021-08-31 12:40:00|5380.96|5380.96|5378.86|5378.86|5380.96|5380.96|5378.73|5378.73|0
1630413900000|2021-08-31 12:45:00|5377.92|5377.92|5377.8|5377.8|5378.98|5378.98|5377.8|5377.8|0
1630414200000|2021-08-31 12:50:00|5377.45|5377.45|5378.5|5378.5|5378.85|5378.85|5377.09|5377.09|0
1630414500000|2021-08-31 12:55:00|5378.14|5378.14|5372.49|5372.49|5378.26|5378.26|5372.49|5372.49|0
1630414800000|2021-08-31 13:00:00|5372.15|5372.15|5375.46|5375.46|5375.46|5375.46|5370.58|5370.58|0
1630415100000|2021-08-31 13:05:00|5375.35|5375.35|5376.03|5376.03|5376.74|5376.74|5373.57|5373.57|0
1630415400000|2021-08-31 13:10:00|5376.31|5376.31|5376.52|5376.52|5377.73|5377.73|5375.44|5375.44|0
1630415700000|2021-08-31 13:15:00|5376.17|5376.17|5375.95|5375.95|5379.14|5379.14|5375.81|5375.81|0
1630416000000|2021-08-31 13:20:00|5375.61|5375.61|5375.22|5375.22|5376.67|5376.67|5374.17|5374.17|0
1630416300000|2021-08-31 13:25:00|5375.57|5375.57|5373.71|5373.71|5376.4|5376.4|5373.71|5373.71|0
1630416600000|2021-08-31 13:30:00|5372.65|5372.65|5369.73|5369.73|5374.25|5374.25|5366.64|5366.64|0
1630416900000|2021-08-31 13:35:00|5371.12|5371.12|5372.33|5372.33|5374.46|5374.46|5369.75|5369.75|0
1630417200000|2021-08-31 13:40:00|5372.09|5372.09|5366.41|5366.41|5372.09|5372.09|5365|5365|0
1630417500000|2021-08-31 13:45:00|5366.07|5366.07|5372|5372|5372.28|5372.28|5365.95|5365.95|0
1630417800000|2021-08-31 13:50:00|5371.64|5371.64|5375.89|5375.89|5376.25|5376.25|5368.34|5368.34|0
1630418100000|2021-08-31 13:55:00|5375.54|5375.54|5369.62|5369.62|5377.09|5377.09|5369.62|5369.62|0
1630418400000|2021-08-31 14:00:00|5369.38|5369.38|5374.74|5374.74|5376.75|5376.75|5368.31|5368.31|0
1630418700000|2021-08-31 14:05:00|5374.97|5374.97|5376.5|5376.5|5379.34|5379.34|5374.97|5374.97|0
1630419000000|2021-08-31 14:10:00|5376.14|5376.14|5378.1|5378.1|5380.51|5380.51|5375.2|5375.2|0
1630419300000|2021-08-31 14:15:00|5377.39|5377.39|5372.54|5372.54|5377.74|5377.74|5372.54|5372.54|0
1630419600000|2021-08-31 14:20:00|5373.25|5373.25|5376.31|5376.31|5377.48|5377.48|5373.25|5373.25|0
1630419900000|2021-08-31 14:25:00|5378.59|5378.59|5377.18|5377.18|5381.63|5381.63|5376.31|5376.31|0
1630420200000|2021-08-31 14:30:00|5377.06|5377.06|5373.74|5373.74|5377.06|5377.06|5372.09|5372.09|0
1630420500000|2021-08-31 14:35:00|5373.39|5373.39|5371.72|5371.72|5373.48|5373.48|5370.67|5370.67|0
1630420800000|2021-08-31 14:40:00|5371.95|5371.95|5373|5373|5374.07|5374.07|5371.6|5371.6|0
1630421100000|2021-08-31 14:45:00|5372.66|5372.66|5369.52|5369.52|5372.89|5372.89|5369.31|5369.31|0
1630421400000|2021-08-31 14:50:00|5369.8|5369.8|5369.87|5369.87|5371.69|5371.69|5368.73|5368.73|0
1630421700000|2021-08-31 14:55:00|5370.15|5370.15|5372.28|5372.28|5375.5|5375.5|5370.15|5370.15|0
1630422000000|2021-08-31 15:00:00|5372.99|5372.99|5372.83|5372.83|5373.38|5373.38|5372.04|5372.04|0
1630422300000|2021-08-31 15:05:00|5373.19|5373.19|5379.11|5379.11|5379.58|5379.58|5372.84|5372.84|0
1630422600000|2021-08-31 15:10:00|5378.76|5378.76|5371.16|5371.16|5378.76|5378.76|5371.16|5371.16|0
1630422900000|2021-08-31 15:15:00|5370.88|5370.88|5375.82|5375.82|5376.16|5376.16|5370.45|5370.45|0
1630423200000|2021-08-31 15:20:00|5375.46|5375.46|5376.08|5376.08|5377.68|5377.68|5374.33|5374.33|0
1630423500000|2021-08-31 15:25:00|5376.32|5376.32|5371.59|5371.59|5378.81|5378.81|5370.57|5370.57|0
1630480500000|2021-09-01 07:15:00|5432.46|5432.46|5423.67|5423.67|5433.17|5433.17|5420.13|5420.13|0
1630480800000|2021-09-01 07:20:00|5422.96|5422.96|5426.93|5426.93|5428.99|5428.99|5421.18|5421.18|0
1630481100000|2021-09-01 07:25:00|5428.62|5428.62|5417.67|5417.67|5429.44|5429.44|5415.54|5415.54|0
1630481400000|2021-09-01 07:30:00|5418.38|5418.38|5420.97|5420.97|5422.64|5422.64|5417.5|5417.5|0
1630481700000|2021-09-01 07:35:00|5420.26|5420.26|5420.91|5420.91|5424.64|5424.64|5420.26|5420.26|0
1630482000000|2021-09-01 07:40:00|5420.73|5420.73|5419.59|5419.59|5422.53|5422.53|5418.64|5418.64|0
1630482300000|2021-09-01 07:45:00|5418.88|5418.88|5423.17|5423.17|5423.17|5423.17|5418.88|5418.88|0
1630482600000|2021-09-01 07:50:00|5423.18|5423.18|5420.59|5420.59|5423.18|5423.18|5418.94|5418.94|0
1630482900000|2021-09-01 07:55:00|5422.01|5422.01|5422.99|5422.99|5424.18|5424.18|5420.99|5420.99|0
1630483200000|2021-09-01 08:00:00|5422.75|5422.75|5426.61|5426.61|5429.03|5429.03|5421.38|5421.38|0
1630483500000|2021-09-01 08:05:00|5427.15|5427.15|5423.96|5423.96|5427.15|5427.15|5423.32|5423.32|0
1630483800000|2021-09-01 08:10:00|5424.67|5424.67|5430.43|5430.43|5431.18|5431.18|5424.67|5424.67|0
1630484100000|2021-09-01 08:15:00|5430.31|5430.31|5433.4|5433.4|5433.4|5433.4|5429.45|5429.45|0
1630484400000|2021-09-01 08:20:00|5433.04|5433.04|5431.44|5431.44|5433.04|5433.04|5428.8|5428.8|0
1630484700000|2021-09-01 08:25:00|5432.15|5432.15|5430.45|5430.45|5432.73|5432.73|5430.01|5430.01|0
1630485000000|2021-09-01 08:30:00|5430.33|5430.33|5430.22|5430.22|5430.45|5430.45|5426.21|5426.21|0
1630485300000|2021-09-01 08:35:00|5430.56|5430.56|5428.36|5428.36|5431.39|5431.39|5426.95|5426.95|0
1630485600000|2021-09-01 08:40:00|5428.59|5428.59|5432.87|5432.87|5432.87|5432.87|5428.48|5428.48|0
1630485900000|2021-09-01 08:45:00|5432.98|5432.98|5433.11|5433.11|5435.83|5435.83|5432.51|5432.51|0
1630486200000|2021-09-01 08:50:00|5432.77|5432.77|5439.87|5439.87|5440.21|5440.21|5432.77|5432.77|0
1630486500000|2021-09-01 08:55:00|5438.09|5438.09|5437.64|5437.64|5440.22|5440.22|5437.64|5437.64|0
1630486800000|2021-09-01 09:00:00|5437.36|5437.36|5439.35|5439.35|5439.95|5439.95|5435.94|5435.94|0
1630487100000|2021-09-01 09:05:00|5439.63|5439.63|5429.97|5429.97|5439.74|5439.74|5429.62|5429.62|0
1630487400000|2021-09-01 09:10:00|5430.33|5430.33|5429.39|5429.39|5430.92|5430.92|5429.14|5429.14|0
1630487700000|2021-09-01 09:15:00|5429.04|5429.04|5429.39|5429.39|5429.86|5429.86|5428.32|5428.32|0
1630488000000|2021-09-01 09:20:00|5429.03|5429.03|5424.9|5424.9|5429.39|5429.39|5422.65|5422.65|0
1630488300000|2021-09-01 09:25:00|5425.97|5425.97|5425.15|5425.15|5426.91|5426.91|5424.8|5424.8|0
1630488600000|2021-09-01 09:30:00|5424.87|5424.87|5422.12|5422.12|5426.52|5426.52|5420.46|5420.46|0
1630488900000|2021-09-01 09:35:00|5422.46|5422.46|5430.32|5430.32|5431.66|5431.66|5422.46|5422.46|0
1630489200000|2021-09-01 09:40:00|5430.67|5430.67|5426.8|5426.8|5430.67|5430.67|5426.8|5426.8|0
1630489500000|2021-09-01 09:45:00|5426.45|5426.45|5424.2|5424.2|5426.45|5426.45|5422.66|5422.66|0
1630489800000|2021-09-01 09:50:00|5423.85|5423.85|5418.21|5418.21|5424.56|5424.56|5418.21|5418.21|0
1630490100000|2021-09-01 09:55:00|5417.86|5417.86|5416.34|5416.34|5418.3|5418.3|5416.15|5416.15|0
1630490400000|2021-09-01 10:00:00|5416.58|5416.58|5416.81|5416.81|5417.04|5417.04|5415.5|5415.5|0
1630490700000|2021-09-01 10:05:00|5417.05|5417.05|5416.12|5416.12|5419.89|5419.89|5416.12|5416.12|0
1630491000000|2021-09-01 10:10:00|5416.48|5416.48|5420.49|5420.49|5420.96|5420.96|5416.48|5416.48|0
1630491300000|2021-09-01 10:15:00|5420.25|5420.25|5417.51|5417.51|5420.73|5420.73|5417.51|5417.51|0
1630491600000|2021-09-01 10:20:00|5417.17|5417.17|5415.24|5415.24|5417.17|5417.17|5415.24|5415.24|0
1630491900000|2021-09-01 10:25:00|5414.76|5414.76|5412.06|5412.06|5414.76|5414.76|5412.06|5412.06|0
1630492200000|2021-09-01 10:30:00|5411.71|5411.71|5413.47|5413.47|5413.47|5413.47|5409.43|5409.43|0
1630492500000|2021-09-01 10:35:00|5413.13|5413.13|5415.82|5415.82|5415.82|5415.82|5412.86|5412.86|0
1630492800000|2021-09-01 10:40:00|5416.06|5416.06|5413.57|5413.57|5416.77|5416.77|5413.57|5413.57|0
1630493100000|2021-09-01 10:45:00|5414.64|5414.64|5417.35|5417.35|5417.35|5417.35|5414.29|5414.29|0
1630493400000|2021-09-01 10:50:00|5417.63|5417.63|5418.07|5418.07|5418.07|5418.07|5416.33|5416.33|0
1630493700000|2021-09-01 10:55:00|5419.14|5419.14|5424.47|5424.47|5424.47|5424.47|5418.78|5418.78|0
1630494000000|2021-09-01 11:00:00|5424.12|5424.12|5430.66|5430.66|5430.66|5430.66|5424.12|5424.12|0
1630494300000|2021-09-01 11:05:00|5428.88|5428.88|5430.19|5430.19|5430.19|5430.19|5426.31|5426.31|0
1630494600000|2021-09-01 11:10:00|5430.55|5430.55|5431.87|5431.87|5432.7|5432.7|5428.3|5428.3|0
1630494900000|2021-09-01 11:15:00|5430.81|5430.81|5431.4|5431.4|5431.87|5431.87|5430.33|5430.33|0
1630495200000|2021-09-01 11:20:00|5431.68|5431.68|5432.87|5432.87|5433.22|5433.22|5431.32|5431.32|0
1630495500000|2021-09-01 11:25:00|5433.22|5433.22|5427.06|5427.06|5433.22|5433.22|5427.06|5427.06|0
1630495800000|2021-09-01 11:30:00|5426.7|5426.7|5428.55|5428.55|5428.96|5428.96|5426.7|5426.7|0
1630496100000|2021-09-01 11:35:00|5428.78|5428.78|5426.65|5426.65|5429.14|5429.14|5425.82|5425.82|0
1630496400000|2021-09-01 11:40:00|5425.58|5425.58|5432.83|5432.83|5433.54|5433.54|5424.65|5424.65|0
1630496700000|2021-09-01 11:45:00|5432.47|5432.47|5430.93|5430.93|5432.83|5432.83|5428.12|5428.12|0
1630497000000|2021-09-01 11:50:00|5430.22|5430.22|5424.18|5424.18|5430.7|5430.7|5422.41|5422.41|0
1630497300000|2021-09-01 11:55:00|5424.54|5424.54|5422.41|5422.41|5424.64|5424.64|5421.7|5421.7|0
1630497600000|2021-09-01 12:00:00|5422.76|5422.76|5419.3|5419.3|5427.04|5427.04|5418.94|5418.94|0
1630497900000|2021-09-01 12:05:00|5419.65|5419.65|5413.59|5413.59|5421.62|5421.62|5413.23|5413.23|0
1630498200000|2021-09-01 12:10:00|5413.23|5413.23|5413.08|5413.08|5415.48|5415.48|5412.73|5412.73|0
1630498500000|2021-09-01 12:15:00|5413.79|5413.79|5414.51|5414.51|5415.56|5415.56|5411.66|5411.66|0
1630498800000|2021-09-01 12:20:00|5413.8|5413.8|5413.86|5413.86|5416.8|5416.8|5413.8|5413.8|0
1630499100000|2021-09-01 12:25:00|5413.97|5413.97|5412.44|5412.44|5413.97|5413.97|5410.54|5410.54|0
1630499400000|2021-09-01 12:30:00|5413.5|5413.5|5411.71|5411.71|5415.49|5415.49|5411.71|5411.71|0
1630499700000|2021-09-01 12:35:00|5412.06|5412.06|5410.78|5410.78|5412.95|5412.95|5410.78|5410.78|0
1630500000000|2021-09-01 12:40:00|5410.43|5410.43|5406.69|5406.69|5410.43|5410.43|5404.79|5404.79|0
1630500300000|2021-09-01 12:45:00|5406.33|5406.33|5404.2|5404.2|5406.91|5406.91|5402.89|5402.89|0
1630500600000|2021-09-01 12:50:00|5404.91|5404.91|5404.06|5404.06|5407.83|5407.83|5403.59|5403.59|0
1630500900000|2021-09-01 12:55:00|5404.18|5404.18|5403.07|5403.07|5405.17|5405.17|5402.12|5402.12|0
1630501200000|2021-09-01 13:00:00|5402.95|5402.95|5396.05|5396.05|5403.36|5403.36|5396.05|5396.05|0
1630501500000|2021-09-01 13:05:00|5395.71|5395.71|5396.36|5396.36|5398.49|5398.49|5394.25|5394.25|0
1630501800000|2021-09-01 13:10:00|5396|5396|5398.61|5398.61|5399.88|5399.88|5395.65|5395.65|0
1630502100000|2021-09-01 13:15:00|5399.68|5399.68|5398.71|5398.71|5402.26|5402.26|5398.71|5398.71|0
1630502400000|2021-09-01 13:20:00|5398.36|5398.36|5404.54|5404.54|5404.91|5404.91|5397.9|5397.9|0
1630502700000|2021-09-01 13:25:00|5404.2|5404.2|5402.33|5402.33|5406.12|5406.12|5402.33|5402.33|0
1630503000000|2021-09-01 13:30:00|5401.98|5401.98|5405.52|5405.52|5406.58|5406.58|5400.2|5400.2|0
1630503300000|2021-09-01 13:35:00|5405.16|5405.16|5409.02|5409.02|5410.09|5410.09|5403.83|5403.83|0
1630503600000|2021-09-01 13:40:00|5408.91|5408.91|5404.34|5404.34|5408.91|5408.91|5404.34|5404.34|0
1630503900000|2021-09-01 13:45:00|5404.1|5404.1|5409.19|5409.19|5412.26|5412.26|5404.1|5404.1|0
1630504200000|2021-09-01 13:50:00|5408.91|5408.91|5408.66|5408.66|5409.15|5409.15|5407.25|5407.25|0
1630504500000|2021-09-01 13:55:00|5409.02|5409.02|5415.42|5415.42|5415.42|5415.42|5408.66|5408.66|0
1630504800000|2021-09-01 14:00:00|5414.71|5414.71|5419.81|5419.81|5420.02|5420.02|5413.52|5413.52|0
1630505100000|2021-09-01 14:05:00|5420.16|5420.16|5430.44|5430.44|5430.44|5430.44|5420.16|5420.16|0
1630505400000|2021-09-01 14:10:00|5430.72|5430.72|5431|5431|5433.07|5433.07|5428.9|5428.9|0
1630505700000|2021-09-01 14:15:00|5431.12|5431.12|5428.48|5428.48|5431.83|5431.83|5426.62|5426.62|0
1630506000000|2021-09-01 14:20:00|5428.12|5428.12|5426.79|5426.79|5428.6|5428.6|5423.65|5423.65|0
1630506300000|2021-09-01 14:25:00|5426.43|5426.43|5424.04|5424.04|5427.6|5427.6|5424.03|5424.03|0
1630506600000|2021-09-01 14:30:00|5424.28|5424.28|5421.71|5421.71|5424.8|5424.8|5421.71|5421.71|0
1630506900000|2021-09-01 14:35:00|5421.36|5421.36|5420.89|5420.89|5421.71|5421.71|5417.71|5417.71|0
1630507200000|2021-09-01 14:40:00|5421.13|5421.13|5415.35|5415.35|5421.13|5421.13|5413.81|5413.81|0
1630507500000|2021-09-01 14:45:00|5415.59|5415.59|5413.24|5413.24|5416.42|5416.42|5412.65|5412.65|0
1630507800000|2021-09-01 14:50:00|5412.88|5412.88|5410.52|5410.52|5414.18|5414.18|5410.52|5410.52|0
1630508100000|2021-09-01 14:55:00|5410.17|5410.17|5413.49|5413.49|5413.49|5413.49|5409.47|5409.47|0
1630508400000|2021-09-01 15:00:00|5413.13|5413.13|5410.01|5410.01|5413.37|5413.37|5410.01|5410.01|0
1630508700000|2021-09-01 15:05:00|5410.13|5410.13|5406.86|5406.86|5410.13|5410.13|5406.78|5406.78|0
1630509000000|2021-09-01 15:10:00|5407.21|5407.21|5407.8|5407.8|5409.58|5409.58|5406.86|5406.86|0
1630509300000|2021-09-01 15:15:00|5408.15|5408.15|5408.95|5408.95|5409.46|5409.46|5408.04|5408.04|0
1630509600000|2021-09-01 15:20:00|5408.84|5408.84|5406.96|5406.96|5412.94|5412.94|5405.2|5405.2|0
1630509900000|2021-09-01 15:25:00|5406.61|5406.61|5413.63|5413.63|5415.09|5415.09|5403.06|5403.06|0
1630566900000|2021-09-02 07:15:00|5427.86|5427.86|5421.34|5421.34|5430.11|5430.11|5420.18|5420.18|0
1630567200000|2021-09-02 07:20:00|5421.1|5421.1|5421.56|5421.56|5422.62|5422.62|5418.05|5418.05|0
1630567500000|2021-09-02 07:25:00|5420.8|5420.8|5421.64|5421.64|5421.64|5421.64|5418.62|5418.62|0
1630567800000|2021-09-02 07:30:00|5422.12|5422.12|5420.21|5420.21|5423.63|5423.63|5418.44|5418.44|0
1630568100000|2021-09-02 07:35:00|5420.57|5420.57|5414.06|5414.06|5420.57|5420.57|5413.72|5413.72|0
1630568400000|2021-09-02 07:40:00|5414.77|5414.77|5413.52|5413.52|5414.82|5414.82|5412.33|5412.33|0
1630568700000|2021-09-02 07:45:00|5412.81|5412.81|5411.6|5411.6|5414.8|5414.8|5411.07|5411.07|0
1630569000000|2021-09-02 07:50:00|5410.89|5410.89|5410.18|5410.18|5413.02|5413.02|5410.18|5410.18|0
1630569300000|2021-09-02 07:55:00|5409.12|5409.12|5411.6|5411.6|5412.89|5412.89|5408.07|5408.07|0
1630569600000|2021-09-02 08:00:00|5411.25|5411.25|5413.25|5413.25|5416.18|5416.18|5407.83|5407.83|0
1630569900000|2021-09-02 08:05:00|5412.54|5412.54|5414.12|5414.12|5414.83|5414.83|5410.63|5410.63|0
1630570200000|2021-09-02 08:10:00|5414.36|5414.36|5409.9|5409.9|5414.71|5414.71|5409.9|5409.9|0
1630570500000|2021-09-02 08:15:00|5410.61|5410.61|5413.47|5413.47|5414.54|5414.54|5409.9|5409.9|0
1630570800000|2021-09-02 08:20:00|5412.05|5412.05|5414.76|5414.76|5415.83|5415.83|5411.69|5411.69|0
1630571100000|2021-09-02 08:25:00|5415.12|5415.12|5416.03|5416.03|5417.84|5417.84|5415.12|5415.12|0
1630571400000|2021-09-02 08:30:00|5416.39|5416.39|5417.33|5417.33|5417.33|5417.33|5411.09|5411.09|0
1630571700000|2021-09-02 08:35:00|5416.62|5416.62|5417.09|5417.09|5418.85|5418.85|5416.62|5416.62|0
1630572000000|2021-09-02 08:40:00|5416.74|5416.74|5416.1|5416.1|5417.33|5417.33|5413.66|5413.66|0
1630572300000|2021-09-02 08:45:00|5416.45|5416.45|5414.64|5414.64|5417.86|5417.86|5414.64|5414.64|0
1630572600000|2021-09-02 08:50:00|5414.29|5414.29|5413.44|5413.44|5416.06|5416.06|5411.56|5411.56|0
1630572900000|2021-09-02 08:55:00|5414.15|5414.15|5415.6|5415.6|5416.54|5416.54|5414.15|5414.15|0
1630573200000|2021-09-02 09:00:00|5415.37|5415.37|5409.95|5409.95|5416.32|5416.32|5409.95|5409.95|0
1630573500000|2021-09-02 09:05:00|5409.84|5409.84|5417.36|5417.36|5417.36|5417.36|5409.84|5409.84|0
1630573800000|2021-09-02 09:10:00|5417|5417|5416.53|5416.53|5418.42|5418.42|5416.06|5416.06|0
1630574100000|2021-09-02 09:15:00|5417.24|5417.24|5413.9|5413.9|5417.24|5417.24|5413.9|5413.9|0
1630574400000|2021-09-02 09:20:00|5412.83|5412.83|5411.54|5411.54|5412.83|5412.83|5410.59|5410.59|0
1630574700000|2021-09-02 09:25:00|5411.66|5411.66|5409.31|5409.31|5412.25|5412.25|5409.31|5409.31|0
1630575000000|2021-09-02 09:30:00|5410.38|5410.38|5408.23|5408.23|5411.68|5411.68|5408.23|5408.23|0
1630575300000|2021-09-02 09:35:00|5409.29|5409.29|5408.91|5408.91|5409.64|5409.64|5408.56|5408.56|0
1630575600000|2021-09-02 09:40:00|5409.27|5409.27|5408.2|5408.2|5409.62|5409.62|5407.85|5407.85|0
1630575900000|2021-09-02 09:45:00|5408.56|5408.56|5410.81|5410.81|5410.81|5410.81|5407.86|5407.86|0
1630576200000|2021-09-02 09:50:00|5410.46|5410.46|5407.98|5407.98|5410.46|5410.46|5407.87|5407.87|0
1630576500000|2021-09-02 09:55:00|5407.64|5407.64|5407.01|5407.01|5408.11|5408.11|5406.1|5406.1|0
1630576800000|2021-09-02 10:00:00|5406.3|5406.3|5409.48|5409.48|5409.48|5409.48|5406.3|5406.3|0
1630577100000|2021-09-02 10:05:00|5409.71|5409.71|5411.72|5411.72|5412.2|5412.2|5409.71|5409.71|0
1630577400000|2021-09-02 10:10:00|5411.37|5411.37|5404.36|5404.36|5412.08|5412.08|5403.65|5403.65|0
1630577700000|2021-09-02 10:15:00|5405.07|5405.07|5405.76|5405.76|5406.47|5406.47|5405.07|5405.07|0
1630578000000|2021-09-02 10:20:00|5406.12|5406.12|5407.6|5407.6|5407.6|5407.6|5405.6|5405.6|0
1630578300000|2021-09-02 10:25:00|5407.72|5407.72|5409.59|5409.59|5410.3|5410.3|5407.72|5407.72|0
1630578600000|2021-09-02 10:30:00|5409.47|5409.47|5409.71|5409.71|5409.82|5409.82|5407.81|5407.81|0
1630578900000|2021-09-02 10:35:00|5409.35|5409.35|5412.4|5412.4|5412.4|5412.4|5408.64|5408.64|0
1630579200000|2021-09-02 10:40:00|5412.06|5412.06|5407.74|5407.74|5413.01|5413.01|5407.38|5407.38|0
1630579500000|2021-09-02 10:45:00|5408.09|5408.09|5405.81|5405.81|5408.45|5408.45|5405.81|5405.81|0
1630579800000|2021-09-02 10:50:00|5406.05|5406.05|5406.52|5406.52|5407.59|5407.59|5405.69|5405.69|0
1630580100000|2021-09-02 10:55:00|5406.18|5406.18|5404.01|5404.01|5406.18|5406.18|5402.62|5402.62|0
1630580400000|2021-09-02 11:00:00|5404.29|5404.29|5403.95|5403.95|5404.29|5404.29|5402.9|5402.9|0
1630580700000|2021-09-02 11:05:00|5404.19|5404.19|5405.49|5405.49|5406.2|5406.2|5404.19|5404.19|0
1630581000000|2021-09-02 11:10:00|5405.13|5405.13|5404.66|5404.66|5405.85|5405.85|5404.66|5404.66|0
1630581300000|2021-09-02 11:15:00|5405.37|5405.37|5408.47|5408.47|5408.82|5408.82|5405.37|5405.37|0
1630581600000|2021-09-02 11:20:00|5407.76|5407.76|5407.98|5407.98|5408.57|5408.57|5407.05|5407.05|0
1630581900000|2021-09-02 11:25:00|5408.22|5408.22|5408.25|5408.25|5409.4|5409.4|5408.22|5408.22|0
1630582200000|2021-09-02 11:30:00|5407.89|5407.89|5406.72|5406.72|5408.83|5408.83|5406.72|5406.72|0
1630582500000|2021-09-02 11:35:00|5406.49|5406.49|5403.23|5403.23|5406.49|5406.49|5402.65|5402.65|0
1630582800000|2021-09-02 11:40:00|5402.99|5402.99|5400.24|5400.24|5403.3|5403.3|5400.24|5400.24|0
1630583100000|2021-09-02 11:45:00|5399.53|5399.53|5396.7|5396.7|5399.53|5399.53|5396.46|5396.46|0
1630583400000|2021-09-02 11:50:00|5397.06|5397.06|5398.14|5398.14|5400.72|5400.72|5397.06|5397.06|0
1630583700000|2021-09-02 11:55:00|5398.25|5398.25|5397.9|5397.9|5398.25|5398.25|5397.19|5397.19|0
1630584000000|2021-09-02 12:00:00|5398.14|5398.14|5401.2|5401.2|5401.2|5401.2|5398.14|5398.14|0
1630584300000|2021-09-02 12:05:00|5400.85|5400.85|5399.91|5399.91|5401.2|5401.2|5399.56|5399.56|0
1630584600000|2021-09-02 12:10:00|5399.56|5399.56|5399.44|5399.44|5399.56|5399.56|5398.85|5398.85|0
1630584900000|2021-09-02 12:15:00|5400.15|5400.15|5400.24|5400.24|5401.19|5401.19|5400.15|5400.15|0
1630585200000|2021-09-02 12:20:00|5399.9|5399.9|5401.31|5401.31|5401.55|5401.55|5398.26|5398.26|0
1630585500000|2021-09-02 12:25:00|5401.55|5401.55|5400.14|5400.14|5403.07|5403.07|5399.78|5399.78|0
1630585800000|2021-09-02 12:30:00|5399.78|5399.78|5401.91|5401.91|5401.91|5401.91|5399.78|5399.78|0
1630586100000|2021-09-02 12:35:00|5401.55|5401.55|5402.74|5402.74|5404.04|5404.04|5401.55|5401.55|0
1630586400000|2021-09-02 12:40:00|5403.09|5403.09|5405.19|5405.19|5405.43|5405.43|5403.09|5403.09|0
1630586700000|2021-09-02 12:45:00|5404.84|5404.84|5407.83|5407.83|5407.83|5407.83|5404.84|5404.84|0
1630587000000|2021-09-02 12:50:00|5407.47|5407.47|5407.32|5407.32|5407.72|5407.72|5406.9|5406.9|0
1630587300000|2021-09-02 12:55:00|5406.98|5406.98|5408.05|5408.05|5408.05|5408.05|5406.27|5406.27|0
1630587600000|2021-09-02 13:00:00|5407.34|5407.34|5405.68|5405.68|5407.68|5407.68|5404.97|5404.97|0
1630587900000|2021-09-02 13:05:00|5406.04|5406.04|5405.43|5405.43|5406.04|5406.04|5404.25|5404.25|0
1630588200000|2021-09-02 13:10:00|5405.07|5405.07|5405.09|5405.09|5405.33|5405.33|5404.5|5404.5|0
1630588500000|2021-09-02 13:15:00|5404.38|5404.38|5400.12|5400.12|5404.38|5404.38|5400.12|5400.12|0
1630588800000|2021-09-02 13:20:00|5400.47|5400.47|5399.76|5399.76|5400.83|5400.83|5399.76|5399.76|0
1630589100000|2021-09-02 13:25:00|5400.12|5400.12|5403.77|5403.77|5404.01|5404.01|5400.12|5400.12|0
1630589400000|2021-09-02 13:30:00|5404.13|5404.13|5404.19|5404.19|5405.66|5405.66|5401.12|5401.12|0
1630589700000|2021-09-02 13:35:00|5405.25|5405.25|5405.4|5405.4|5409.28|5409.28|5405.25|5405.25|0
1630590000000|2021-09-02 13:40:00|5404.69|5404.69|5404.93|5404.93|5406.7|5406.7|5404.69|5404.69|0
1630590300000|2021-09-02 13:45:00|5405.28|5405.28|5405.28|5405.28|5406.23|5406.23|5404.22|5404.22|0
1630590600000|2021-09-02 13:50:00|5404.93|5404.93|5403.76|5403.76|5406.22|5406.22|5403.76|5403.76|0
1630590900000|2021-09-02 13:55:00|5403.87|5403.87|5400.44|5400.44|5404.11|5404.11|5400.08|5400.08|0
1630591200000|2021-09-02 14:00:00|5400.08|5400.08|5395.59|5395.59|5400.55|5400.55|5395.23|5395.23|0
1630591500000|2021-09-02 14:05:00|5394.17|5394.17|5392.9|5392.9|5396.18|5396.18|5391.48|5391.48|0
1630591800000|2021-09-02 14:10:00|5393.25|5393.25|5395.11|5395.11|5395.11|5395.11|5392.06|5392.06|0
1630592100000|2021-09-02 14:15:00|5394.76|5394.76|5393.53|5393.53|5396.22|5396.22|5393.05|5393.05|0
1630592400000|2021-09-02 14:20:00|5393.29|5393.29|5392.6|5392.6|5394|5394|5392.25|5392.25|0
1630592700000|2021-09-02 14:25:00|5392.25|5392.25|5391.52|5391.52|5392.25|5392.25|5390.12|5390.12|0
1630593000000|2021-09-02 14:30:00|5391.88|5391.88|5388.2|5388.2|5393.3|5393.3|5388.2|5388.2|0
1630593300000|2021-09-02 14:35:00|5388.55|5388.55|5386.9|5386.9|5389.26|5389.26|5386.9|5386.9|0
1630593600000|2021-09-02 14:40:00|5388.32|5388.32|5388.68|5388.68|5388.92|5388.92|5387.49|5387.49|0
1630593900000|2021-09-02 14:45:00|5388.92|5388.92|5390.71|5390.71|5391.25|5391.25|5388.92|5388.92|0
1630594200000|2021-09-02 14:50:00|5390.95|5390.95|5391.79|5391.79|5392.13|5392.13|5390|5390|0
1630594500000|2021-09-02 14:55:00|5391.43|5391.43|5387.45|5387.45|5391.79|5391.79|5386.15|5386.15|0
1630594800000|2021-09-02 15:00:00|5387.57|5387.57|5389.33|5389.33|5389.33|5389.33|5387.2|5387.2|0
1630595100000|2021-09-02 15:05:00|5389.68|5389.68|5388.28|5388.28|5390.53|5390.53|5388.04|5388.04|0
1630595400000|2021-09-02 15:10:00|5388.04|5388.04|5389.92|5389.92|5389.92|5389.92|5387.69|5387.69|0
1630595700000|2021-09-02 15:15:00|5390.27|5390.27|5394.44|5394.44|5394.44|5394.44|5389.92|5389.92|0
1630596000000|2021-09-02 15:20:00|5395.15|5395.15|5393.94|5393.94|5395.15|5395.15|5391.39|5391.39|0
1630596300000|2021-09-02 15:25:00|5394.22|5394.22|5400.12|5400.12|5401.31|5401.31|5390.55|5390.55|0
1630653300000|2021-09-03 07:15:00|5413.99|5413.99|5420.34|5420.34|5421.33|5421.33|5413.99|5413.99|0
1630653600000|2021-09-03 07:20:00|5419.63|5419.63|5421.36|5421.36|5422.06|5422.06|5418.88|5418.88|0
1630653900000|2021-09-03 07:25:00|5421.72|5421.72|5418.65|5418.65|5422.07|5422.07|5417.79|5417.79|0
1630654200000|2021-09-03 07:30:00|5418.18|5418.18|5418.86|5418.86|5421.22|5421.22|5418.18|5418.18|0
1630654500000|2021-09-03 07:35:00|5418.15|5418.15|5411.78|5411.78|5419.4|5419.4|5411.07|5411.07|0
1630654800000|2021-09-03 07:40:00|5412.13|5412.13|5414.46|5414.46|5414.46|5414.46|5411.55|5411.55|0
1630655100000|2021-09-03 07:45:00|5414.93|5414.93|5416.34|5416.34|5417.29|5417.29|5414.12|5414.12|0
1630655400000|2021-09-03 07:50:00|5415.28|5415.28|5412.86|5412.86|5416.04|5416.04|5412.86|5412.86|0
1630655700000|2021-09-03 07:55:00|5413.92|5413.92|5414.64|5414.64|5414.64|5414.64|5409.93|5409.93|0
1630656000000|2021-09-03 08:00:00|5413.93|5413.93|5414.29|5414.29|5415.37|5415.37|5412.52|5412.52|0
1630656300000|2021-09-03 08:05:00|5414.53|5414.53|5413.96|5413.96|5414.64|5414.64|5413.61|5413.61|0
1630656600000|2021-09-03 08:10:00|5414.08|5414.08|5412.32|5412.32|5414.67|5414.67|5410.86|5410.86|0
1630656900000|2021-09-03 08:15:00|5412.66|5412.66|5411.76|5411.76|5413.04|5413.04|5411.29|5411.29|0
1630657200000|2021-09-03 08:20:00|5411.28|5411.28|5413.78|5413.78|5415.54|5415.54|5410.94|5410.94|0
1630657500000|2021-09-03 08:25:00|5413.07|5413.07|5410.76|5410.76|5413.07|5413.07|5410.05|5410.05|0
1630657800000|2021-09-03 08:30:00|5411.83|5411.83|5411.11|5411.11|5411.83|5411.83|5410.76|5410.76|0
1630658100000|2021-09-03 08:35:00|5410.76|5410.76|5412.05|5412.05|5412.53|5412.53|5410.3|5410.3|0
1630658400000|2021-09-03 08:40:00|5411.7|5411.7|5407.46|5407.46|5411.7|5411.7|5407.34|5407.34|0
1630658700000|2021-09-03 08:45:00|5407.82|5407.82|5408.28|5408.28|5409.22|5409.22|5407.82|5407.82|0
1630659000000|2021-09-03 08:50:00|5408.4|5408.4|5404.95|5404.95|5408.4|5408.4|5404.36|5404.36|0
1630659300000|2021-09-03 08:55:00|5405.66|5405.66|5409.55|5409.55|5409.55|5409.55|5405.65|5405.65|0
1630659600000|2021-09-03 09:00:00|5409.44|5409.44|5412.98|5412.98|5415.57|5415.57|5409.44|5409.44|0
1630659900000|2021-09-03 09:05:00|5412.63|5412.63|5415.42|5415.42|5415.42|5415.42|5411.22|5411.22|0
1630660200000|2021-09-03 09:10:00|5417.2|5417.2|5414.83|5414.83|5418.62|5418.62|5414.83|5414.83|0
1630660500000|2021-09-03 09:15:00|5414.95|5414.95|5414.07|5414.07|5415.18|5415.18|5413.65|5413.65|0
1630660800000|2021-09-03 09:20:00|5414.43|5414.43|5413.67|5413.67|5414.78|5414.78|5413.67|5413.67|0
1630661100000|2021-09-03 09:25:00|5414.03|5414.03|5414.09|5414.09|5415.09|5415.09|5412.67|5412.67|0
1630661400000|2021-09-03 09:30:00|5414.44|5414.44|5411.02|5411.02|5416.21|5416.21|5411.02|5411.02|0
1630661700000|2021-09-03 09:35:00|5410.67|5410.67|5409.72|5409.72|5411.38|5411.38|5408.73|5408.73|0
1630662000000|2021-09-03 09:40:00|5410.07|5410.07|5408.91|5408.91|5410.62|5410.62|5408.43|5408.43|0
1630662300000|2021-09-03 09:45:00|5407.84|5407.84|5400.66|5400.66|5407.96|5407.96|5400.66|5400.66|0
1630662600000|2021-09-03 09:50:00|5400.38|5400.38|5400.5|5400.5|5401.8|5401.8|5400.03|5400.03|0
1630662900000|2021-09-03 09:55:00|5399.79|5399.79|5402.55|5402.55|5402.59|5402.59|5399.55|5399.55|0
1630663200000|2021-09-03 10:00:00|5402.9|5402.9|5405.02|5405.02|5405.37|5405.37|5402.31|5402.31|0
1630663500000|2021-09-03 10:05:00|5405.26|5405.26|5404.58|5404.58|5406.69|5406.69|5404.34|5404.34|0
1630663800000|2021-09-03 10:10:00|5404.69|5404.69|5403.86|5403.86|5405.03|5405.03|5403.85|5403.85|0
1630664100000|2021-09-03 10:15:00|5403.5|5403.5|5403.62|5403.62|5403.97|5403.97|5403.15|5403.15|0
1630664400000|2021-09-03 10:20:00|5403.5|5403.5|5404.61|5404.61|5404.61|5404.61|5403.19|5403.19|0
1630664700000|2021-09-03 10:25:00|5404.25|5404.25|5401.44|5401.44|5404.61|5404.61|5401.44|5401.44|0
1630665000000|2021-09-03 10:30:00|5401.32|5401.32|5403.4|5403.4|5403.4|5403.4|5400.85|5400.85|0
1630665300000|2021-09-03 10:35:00|5403.75|5403.75|5404.91|5404.91|5405.41|5405.41|5403.27|5403.27|0
1630665600000|2021-09-03 10:40:00|5405.26|5405.26|5404.56|5404.56|5406.55|5406.55|5404.56|5404.56|0
1630665900000|2021-09-03 10:45:00|5404.2|5404.2|5406.81|5406.81|5406.81|5406.81|5404.2|5404.2|0
1630666200000|2021-09-03 10:50:00|5406.93|5406.93|5407.91|5407.91|5409.68|5409.68|5406.93|5406.93|0
1630666500000|2021-09-03 10:55:00|5407.2|5407.2|5408.26|5408.26|5409.91|5409.91|5407.2|5407.2|0
1630666800000|2021-09-03 11:00:00|5408.49|5408.49|5413.91|5413.91|5414.14|5414.14|5408.49|5408.49|0
1630667100000|2021-09-03 11:05:00|5414.03|5414.03|5415.8|5415.8|5415.8|5415.8|5413.67|5413.67|0
1630667400000|2021-09-03 11:10:00|5416.51|5416.51|5416.62|5416.62|5416.97|5416.97|5414.87|5414.87|0
1630667700000|2021-09-03 11:15:00|5416.26|5416.26|5414.25|5414.25|5416.26|5416.26|5413.93|5413.93|0
1630668000000|2021-09-03 11:20:00|5414.13|5414.13|5415.8|5415.8|5416.38|5416.38|5413.07|5413.07|0
1630668300000|2021-09-03 11:25:00|5415.57|5415.57|5411.76|5411.76|5416.28|5416.28|5411.42|5411.42|0
1630668600000|2021-09-03 11:30:00|5411.87|5411.87|5407.62|5407.62|5412.47|5412.47|5407.62|5407.62|0
1630668900000|2021-09-03 11:35:00|5407.39|5407.39|5407.27|5407.27|5409.16|5409.16|5406.56|5406.56|0
1630669200000|2021-09-03 11:40:00|5406.92|5406.92|5410.32|5410.32|5411.08|5411.08|5406.92|5406.92|0
1630669500000|2021-09-03 11:45:00|5410.21|5410.21|5410.8|5410.8|5411.03|5411.03|5410.21|5410.21|0
1630669800000|2021-09-03 11:50:00|5410.56|5410.56|5407.26|5407.26|5411.8|5411.8|5407.02|5407.02|0
1630670100000|2021-09-03 11:55:00|5407.97|5407.97|5407.12|5407.12|5408.09|5408.09|5404.04|5404.04|0
1630670400000|2021-09-03 12:00:00|5407.01|5407.01|5407.01|5407.01|5407.95|5407.95|5406.77|5406.77|0
1630670700000|2021-09-03 12:05:00|5406.67|5406.67|5407.03|5407.03|5407.86|5407.86|5405.96|5405.96|0
1630671000000|2021-09-03 12:10:00|5407.15|5407.15|5406.67|5406.67|5407.5|5407.5|5406.44|5406.44|0
1630671300000|2021-09-03 12:15:00|5407.03|5407.03|5406.69|5406.69|5407.75|5407.75|5406.67|5406.67|0
1630671600000|2021-09-03 12:20:00|5406.45|5406.45|5409.52|5409.52|5409.52|5409.52|5406.34|5406.34|0
1630671900000|2021-09-03 12:25:00|5409.16|5409.16|5410.1|5410.1|5410.1|5410.1|5408.69|5408.69|0
1630672200000|2021-09-03 12:30:00|5411.16|5411.16|5410.44|5410.44|5414.37|5414.37|5409.67|5409.67|0
1630672500000|2021-09-03 12:35:00|5409.73|5409.73|5409.81|5409.81|5411.62|5411.62|5407.92|5407.92|0
1630672800000|2021-09-03 12:40:00|5409.69|5409.69|5408.28|5408.28|5410.41|5410.41|5407.57|5407.57|0
1630673100000|2021-09-03 12:45:00|5408.4|5408.4|5405.55|5405.55|5408.51|5408.51|5405.2|5405.2|0
1630673400000|2021-09-03 12:50:00|5404.5|5404.5|5405.1|5405.1|5406.68|5406.68|5403.33|5403.33|0
1630673700000|2021-09-03 12:55:00|5405.46|5405.46|5409.92|5409.92|5409.92|5409.92|5404.71|5404.71|0
1630674000000|2021-09-03 13:00:00|5410.15|5410.15|5406.24|5406.24|5410.51|5410.51|5406.17|5406.17|0
1630674300000|2021-09-03 13:05:00|5406.58|5406.58|5406.72|5406.72|5407.31|5407.31|5405.52|5405.52|0
1630674600000|2021-09-03 13:10:00|5406.96|5406.96|5405.31|5405.31|5407.19|5407.19|5404.96|5404.96|0
1630674900000|2021-09-03 13:15:00|5405.54|5405.54|5399.03|5399.03|5405.78|5405.78|5398.32|5398.32|0
1630675200000|2021-09-03 13:20:00|5398.91|5398.91|5388.54|5388.54|5398.91|5398.91|5386.65|5386.65|0
1630675500000|2021-09-03 13:25:00|5387.86|5387.86|5378.88|5378.88|5388.2|5388.2|5378.88|5378.88|0
1630675800000|2021-09-03 13:30:00|5379.11|5379.11|5388.02|5388.02|5391.45|5391.45|5379.11|5379.11|0
1630676100000|2021-09-03 13:35:00|5387.67|5387.67|5391.55|5391.55|5393.68|5393.68|5386.36|5386.36|0
1630676400000|2021-09-03 13:40:00|5391.91|5391.91|5388.56|5388.56|5391.91|5391.91|5387.27|5387.27|0
1630676700000|2021-09-03 13:45:00|5387.26|5387.26|5372.41|5372.41|5387.26|5387.26|5371.51|5371.51|0
1630677000000|2021-09-03 13:50:00|5372.06|5372.06|5370.18|5370.18|5372.41|5372.41|5368.04|5368.04|0
1630677300000|2021-09-03 13:55:00|5371.6|5371.6|5378.72|5378.72|5378.72|5378.72|5368.64|5368.64|0
1630677600000|2021-09-03 14:00:00|5378.96|5378.96|5383.65|5383.65|5383.88|5383.88|5374.38|5374.38|0
1630677900000|2021-09-03 14:05:00|5383.53|5383.53|5380.31|5380.31|5383.53|5383.53|5378.53|5378.53|0
1630678200000|2021-09-03 14:10:00|5379.95|5379.95|5383|5383|5384.42|5384.42|5376.43|5376.43|0
1630678500000|2021-09-03 14:15:00|5383.12|5383.12|5385.18|5385.18|5387.89|5387.89|5381|5381|0
1630678800000|2021-09-03 14:20:00|5385.53|5385.53|5389.89|5389.89|5389.89|5389.89|5384.11|5384.11|0
1630679100000|2021-09-03 14:25:00|5390.24|5390.24|5385.25|5385.25|5390.58|5390.58|5385.25|5385.25|0
1630679400000|2021-09-03 14:30:00|5386.67|5386.67|5387.6|5387.6|5388.19|5388.19|5383.59|5383.59|0
1630679700000|2021-09-03 14:35:00|5387.95|5387.95|5383.44|5383.44|5387.95|5387.95|5383.44|5383.44|0
1630680000000|2021-09-03 14:40:00|5383.2|5383.2|5389.14|5389.14|5389.14|5389.14|5382.13|5382.13|0
1630680300000|2021-09-03 14:45:00|5388.43|5388.43|5393.5|5393.5|5394.09|5394.09|5388.43|5388.43|0
1630680600000|2021-09-03 14:50:00|5394.56|5394.56|5395|5395|5395.95|5395.95|5393.82|5393.82|0
1630680900000|2021-09-03 14:55:00|5394.65|5394.65|5396.44|5396.44|5396.8|5396.8|5392.87|5392.87|0
1630681200000|2021-09-03 15:00:00|5396.56|5396.56|5394.08|5394.08|5398.69|5398.69|5393.49|5393.49|0
1630681500000|2021-09-03 15:05:00|5393.97|5393.97|5393.86|5393.86|5394.44|5394.44|5391.61|5391.61|0
1630681800000|2021-09-03 15:10:00|5393.51|5393.51|5397.18|5397.18|5397.18|5397.18|5393.51|5393.51|0
1630682100000|2021-09-03 15:15:00|5396.83|5396.83|5390.97|5390.97|5396.95|5396.95|5390.61|5390.61|0
1630682400000|2021-09-03 15:20:00|5391.32|5391.32|5396.51|5396.51|5396.51|5396.51|5389.91|5389.91|0
1630682700000|2021-09-03 15:25:00|5395.8|5395.8|5396.34|5396.34|5398.27|5398.27|5394.11|5394.11|0
1630912500000|2021-09-06 07:15:00|5404.59|5404.59|5403.28|5403.28|5405.79|5405.79|5402.91|5402.91|0
1630912800000|2021-09-06 07:20:00|5403.63|5403.63|5400.24|5400.24|5405.8|5405.8|5400.24|5400.24|0
1630913100000|2021-09-06 07:25:00|5399.9|5399.9|5393.73|5393.73|5402.37|5402.37|5393.63|5393.63|0
1630913400000|2021-09-06 07:30:00|5394.08|5394.08|5393.13|5393.13|5397.9|5397.9|5393.02|5393.02|0
1630913700000|2021-09-06 07:35:00|5392.65|5392.65|5390.79|5390.79|5392.65|5392.65|5389.03|5389.03|0
1630914000000|2021-09-06 07:40:00|5390.44|5390.44|5387.68|5387.68|5390.44|5390.44|5386.63|5386.63|0
1630914300000|2021-09-06 07:45:00|5388.95|5388.95|5388.63|5388.63|5390.57|5390.57|5387.82|5387.82|0
1630914600000|2021-09-06 07:50:00|5388.87|5388.87|5389.15|5389.15|5390.29|5390.29|5388.16|5388.16|0
1630914900000|2021-09-06 07:55:00|5389.51|5389.51|5387.78|5387.78|5390.21|5390.21|5386.36|5386.36|0
1630915200000|2021-09-06 08:00:00|5387.5|5387.5|5389.67|5389.67|5390.74|5390.74|5387.5|5387.5|0
1630915500000|2021-09-06 08:05:00|5390.38|5390.38|5391.57|5391.57|5392.04|5392.04|5389.43|5389.43|0
1630915800000|2021-09-06 08:10:00|5391.92|5391.92|5395.02|5395.02|5395.02|5395.02|5391.92|5391.92|0
1630916100000|2021-09-06 08:15:00|5395.73|5395.73|5392.53|5392.53|5395.73|5395.73|5392.53|5392.53|0
1630916400000|2021-09-06 08:20:00|5392.17|5392.17|5392.48|5392.48|5392.53|5392.53|5390.94|5390.94|0
1630916700000|2021-09-06 08:25:00|5392.12|5392.12|5390.14|5390.14|5392.96|5392.96|5390.14|5390.14|0
1630917000000|2021-09-06 08:30:00|5390.5|5390.5|5388.32|5388.32|5391.09|5391.09|5387.89|5387.89|0
1630917300000|2021-09-06 08:35:00|5390.09|5390.09|5389.99|5389.99|5390.45|5390.45|5388.07|5388.07|0
1630917600000|2021-09-06 08:40:00|5390.7|5390.7|5390.62|5390.62|5390.97|5390.97|5389.15|5389.15|0
1630917900000|2021-09-06 08:45:00|5391.33|5391.33|5391.1|5391.1|5391.33|5391.33|5386.45|5386.45|0
1630918200000|2021-09-06 08:50:00|5390.74|5390.74|5393.23|5393.23|5393.23|5393.23|5390.74|5390.74|0
1630918500000|2021-09-06 08:55:00|5392.88|5392.88|5391.65|5391.65|5392.88|5392.88|5391.29|5391.29|0
1630918800000|2021-09-06 09:00:00|5392.36|5392.36|5391.77|5391.77|5393.31|5393.31|5391.29|5391.29|0
1630919100000|2021-09-06 09:05:00|5391.41|5391.41|5388.95|5388.95|5391.77|5391.77|5388.95|5388.95|0
1630919400000|2021-09-06 09:10:00|5387.53|5387.53|5389.4|5389.4|5389.75|5389.75|5387.29|5387.29|0
1630919700000|2021-09-06 09:15:00|5390.34|5390.34|5390.34|5390.34|5390.7|5390.7|5389.63|5389.63|0
1630920000000|2021-09-06 09:20:00|5390.7|5390.7|5392.58|5392.58|5392.58|5392.58|5389.63|5389.63|0
1630920300000|2021-09-06 09:25:00|5394|5394|5392.95|5392.95|5394.24|5394.24|5392.95|5392.95|0
1630920600000|2021-09-06 09:30:00|5393.23|5393.23|5390.49|5390.49|5393.94|5393.94|5390.49|5390.49|0
1630920900000|2021-09-06 09:35:00|5390.25|5390.25|5391.35|5391.35|5392.12|5392.12|5390.25|5390.25|0
1630921200000|2021-09-06 09:40:00|5391.69|5391.69|5389.17|5389.17|5391.69|5391.69|5389.17|5389.17|0
1630921500000|2021-09-06 09:45:00|5389.88|5389.88|5390.46|5390.46|5391.06|5391.06|5388.93|5388.93|0
1630921800000|2021-09-06 09:50:00|5390.81|5390.81|5390.83|5390.83|5391.29|5391.29|5390.12|5390.12|0
1630922100000|2021-09-06 09:55:00|5390.59|5390.59|5390.01|5390.01|5390.59|5390.59|5389.54|5389.54|0
1630922400000|2021-09-06 10:00:00|5390.25|5390.25|5390.72|5390.72|5390.72|5390.72|5390.25|5390.25|0
1630922700000|2021-09-06 10:05:00|5390.96|5390.96|5393.72|5393.72|5393.72|5393.72|5390.24|5390.24|0
1630923000000|2021-09-06 10:10:00|5394.08|5394.08|5395.78|5395.78|5395.78|5395.78|5394.08|5394.08|0
1630923300000|2021-09-06 10:15:00|5396.02|5396.02|5396.03|5396.03|5396.73|5396.73|5396.02|5396.02|0
1630923600000|2021-09-06 10:20:00|5395.79|5395.79|5394.31|5394.31|5397.91|5397.91|5394.31|5394.31|0
1630923900000|2021-09-06 10:25:00|5394.67|5394.67|5395.38|5395.38|5397.04|5397.04|5394.44|5394.44|0
1630924200000|2021-09-06 10:30:00|5395.62|5395.62|5396.21|5396.21|5397.63|5397.63|5395.02|5395.02|0
1630924500000|2021-09-06 10:35:00|5396.09|5396.09|5394.52|5394.52|5396.52|5396.52|5394.52|5394.52|0
1630924800000|2021-09-06 10:40:00|5394.64|5394.64|5394.39|5394.39|5394.99|5394.99|5393.22|5393.22|0
1630925100000|2021-09-06 10:45:00|5394.03|5394.03|5394.39|5394.39|5395.11|5395.11|5393.68|5393.68|0
1630925400000|2021-09-06 10:50:00|5394.04|5394.04|5395.29|5395.29|5395.29|5395.29|5393.45|5393.45|0
1630925700000|2021-09-06 10:55:00|5395.53|5395.53|5392.12|5392.12|5395.53|5395.53|5392.12|5392.12|0
1630926000000|2021-09-06 11:00:00|5391.76|5391.76|5392.74|5392.74|5392.86|5392.86|5391.24|5391.24|0
1630926300000|2021-09-06 11:05:00|5392.63|5392.63|5392.14|5392.14|5393.32|5393.32|5391.42|5391.42|0
1630926600000|2021-09-06 11:10:00|5391.78|5391.78|5388.85|5388.85|5392.14|5392.14|5388.85|5388.85|0
1630926900000|2021-09-06 11:15:00|5389.2|5389.2|5389.56|5389.56|5389.56|5389.56|5388.85|5388.85|0
1630927200000|2021-09-06 11:20:00|5389.67|5389.67|5389.9|5389.9|5389.9|5389.9|5388.37|5388.37|0
1630927500000|2021-09-06 11:25:00|5390.25|5390.25|5389.9|5389.9|5390.25|5390.25|5389.19|5389.19|0
1630927800000|2021-09-06 11:30:00|5389.62|5389.62|5389.98|5389.98|5390.21|5390.21|5389.26|5389.26|0
1630928100000|2021-09-06 11:35:00|5389.62|5389.62|5389.65|5389.65|5390.37|5390.37|5388.94|5388.94|0
1630928400000|2021-09-06 11:40:00|5390.6|5390.6|5392.59|5392.59|5393.65|5393.65|5390.23|5390.23|0
1630928700000|2021-09-06 11:45:00|5392.23|5392.23|5391.85|5391.85|5393.02|5393.02|5391.85|5391.85|0
1630929000000|2021-09-06 11:50:00|5391.49|5391.49|5392.33|5392.33|5392.33|5392.33|5390.55|5390.55|0
1630929300000|2021-09-06 11:55:00|5391.97|5391.97|5392.31|5392.31|5392.55|5392.55|5390.55|5390.55|0
1630929600000|2021-09-06 12:00:00|5392.07|5392.07|5393.84|5393.84|5394.2|5394.2|5392.07|5392.07|0
1630929900000|2021-09-06 12:05:00|5393.72|5393.72|5393.83|5393.83|5394.18|5394.18|5393.49|5393.49|0
1630930200000|2021-09-06 12:10:00|5394.11|5394.11|5395.41|5395.41|5395.41|5395.41|5394.11|5394.11|0
1630930500000|2021-09-06 12:15:00|5394.82|5394.82|5393.19|5393.19|5394.94|5394.94|5393.19|5393.19|0
1630930800000|2021-09-06 12:20:00|5392.83|5392.83|5392.67|5392.67|5393.42|5393.42|5390.77|5390.77|0
1630931100000|2021-09-06 12:25:00|5392.78|5392.78|5393.6|5393.6|5394.67|5394.67|5392.78|5392.78|0
1630931400000|2021-09-06 12:30:00|5393.25|5393.25|5394.65|5394.65|5394.65|5394.65|5393.24|5393.24|0
1630931700000|2021-09-06 12:35:00|5394.29|5394.29|5392.99|5392.99|5394.29|5394.29|5392.99|5392.99|0
1630932000000|2021-09-06 12:40:00|5393.35|5393.35|5391.49|5391.49|5393.7|5393.7|5391.01|5391.01|0
1630932300000|2021-09-06 12:45:00|5391.13|5391.13|5393.36|5393.36|5393.36|5393.36|5390.89|5390.89|0
1630932600000|2021-09-06 12:50:00|5393.02|5393.02|5393.39|5393.39|5393.97|5393.97|5393.02|5393.02|0
1630932900000|2021-09-06 12:55:00|5393.04|5393.04|5390.05|5390.05|5393.04|5393.04|5389.69|5389.69|0
1630933200000|2021-09-06 13:00:00|5390.4|5390.4|5390.88|5390.88|5392.17|5392.17|5390.4|5390.4|0
1630933500000|2021-09-06 13:05:00|5390.52|5390.52|5390.29|5390.29|5391.57|5391.57|5389.93|5389.93|0
1630933800000|2021-09-06 13:10:00|5389.93|5389.93|5390.51|5390.51|5390.51|5390.51|5389.1|5389.1|0
1630934100000|2021-09-06 13:15:00|5390.39|5390.39|5390.04|5390.04|5390.39|5390.39|5389.57|5389.57|0
1630934400000|2021-09-06 13:20:00|5389.33|5389.33|5387.39|5387.39|5390.08|5390.08|5387.39|5387.39|0
1630934700000|2021-09-06 13:25:00|5387.73|5387.73|5386.75|5386.75|5388.2|5388.2|5386.75|5386.75|0
1630935000000|2021-09-06 13:30:00|5387.1|5387.1|5388.44|5388.44|5388.81|5388.81|5387.1|5387.1|0
1630935300000|2021-09-06 13:35:00|5388.08|5388.08|5387.42|5387.42|5388.84|5388.84|5387.42|5387.42|0
1630935600000|2021-09-06 13:40:00|5387.06|5387.06|5384.12|5384.12|5387.42|5387.42|5384|5384|0
1630935900000|2021-09-06 13:45:00|5384.47|5384.47|5385.42|5385.42|5385.42|5385.42|5383.41|5383.41|0
1630936200000|2021-09-06 13:50:00|5385.06|5385.06|5385.65|5385.65|5386.01|5386.01|5384.47|5384.47|0
1630936500000|2021-09-06 13:55:00|5385.77|5385.77|5385.54|5385.54|5387.89|5387.89|5385.54|5385.54|0
1630936800000|2021-09-06 14:00:00|5385.89|5385.89|5386.63|5386.63|5387.65|5387.65|5384.42|5384.42|0
1630937100000|2021-09-06 14:05:00|5386.87|5386.87|5387.22|5387.22|5387.93|5387.93|5386.16|5386.16|0
1630937400000|2021-09-06 14:10:00|5386.98|5386.98|5390.6|5390.6|5390.95|5390.95|5386.51|5386.51|0
1630937700000|2021-09-06 14:15:00|5390.25|5390.25|5388.48|5388.48|5390.25|5390.25|5388.48|5388.48|0
1630938000000|2021-09-06 14:20:00|5388.82|5388.82|5389.54|5389.54|5389.54|5389.54|5388.48|5388.48|0
1630938300000|2021-09-06 14:25:00|5389.9|5389.9|5391.64|5391.64|5391.64|5391.64|5389.9|5389.9|0
1630938600000|2021-09-06 14:30:00|5391.99|5391.99|5395.82|5395.82|5396.3|5396.3|5391.99|5391.99|0
1630938900000|2021-09-06 14:35:00|5396.89|5396.89|5397.81|5397.81|5398.64|5398.64|5396.89|5396.89|0
1630939200000|2021-09-06 14:40:00|5398.16|5398.16|5394.78|5394.78|5398.18|5398.18|5394.55|5394.55|0
1630939500000|2021-09-06 14:45:00|5394.55|5394.55|5391.12|5391.12|5394.55|5394.55|5391.12|5391.12|0
1630939800000|2021-09-06 14:50:00|5391.48|5391.48|5392.78|5392.78|5393.36|5393.36|5391.48|5391.48|0
1630940100000|2021-09-06 14:55:00|5392.42|5392.42|5391|5391|5392.54|5392.54|5390.77|5390.77|0
1630940400000|2021-09-06 15:00:00|5391.71|5391.71|5388.37|5388.37|5392.41|5392.41|5388.37|5388.37|0
1630940700000|2021-09-06 15:05:00|5388.61|5388.61|5385.19|5385.19|5388.72|5388.72|5384.84|5384.84|0
1630941000000|2021-09-06 15:10:00|5385.07|5385.07|5384.99|5384.99|5385.19|5385.19|5383.9|5383.9|0
1630941300000|2021-09-06 15:15:00|5384.76|5384.76|5385.88|5385.88|5386.16|5386.16|5384.76|5384.76|0
1630941600000|2021-09-06 15:20:00|5386.23|5386.23|5378.93|5378.93|5386.93|5386.93|5378.93|5378.93|0
1630941900000|2021-09-06 15:25:00|5379.28|5379.28|5378.12|5378.12|5380.4|5380.4|5376.89|5376.89|0
1630998900000|2021-09-07 07:15:00|5377.69|5377.69|5385.37|5385.37|5385.37|5385.37|5377.69|5377.69|0
1630999200000|2021-09-07 07:20:00|5384.66|5384.66|5384.07|5384.07|5385.37|5385.37|5381.37|5381.37|0
1630999500000|2021-09-07 07:25:00|5384.3|5384.3|5384.59|5384.59|5384.59|5384.59|5381.58|5381.58|0
1630999800000|2021-09-07 07:30:00|5384.23|5384.23|5377.37|5377.37|5384.23|5384.23|5377.37|5377.37|0
1631000100000|2021-09-07 07:35:00|5377.01|5377.01|5377.5|5377.5|5378.08|5378.08|5375.03|5375.03|0
1631000400000|2021-09-07 07:40:00|5377.74|5377.74|5376.03|5376.03|5377.74|5377.74|5375.16|5375.16|0
1631000700000|2021-09-07 07:45:00|5375.68|5375.68|5373.55|5373.55|5376.27|5376.27|5373.55|5373.55|0
1631001000000|2021-09-07 07:50:00|5373.91|5373.91|5370.45|5370.45|5373.91|5373.91|5368.99|5368.99|0
1631001300000|2021-09-07 07:55:00|5369.87|5369.87|5367|5367|5369.87|5369.87|5366.82|5366.82|0
1631001600000|2021-09-07 08:00:00|5366.72|5366.72|5364|5364|5366.72|5366.72|5363.29|5363.29|0
1631001900000|2021-09-07 08:05:00|5364.71|5364.71|5365.7|5365.7|5365.7|5365.7|5362|5362|0
1631002200000|2021-09-07 08:10:00|5366.04|5366.04|5370.47|5370.47|5370.47|5370.47|5366.04|5366.04|0
1631002500000|2021-09-07 08:15:00|5370.75|5370.75|5372.04|5372.04|5372.39|5372.39|5370.75|5370.75|0
1631002800000|2021-09-07 08:20:00|5371.56|5371.56|5371.8|5371.8|5371.8|5371.8|5370.49|5370.49|0
1631003100000|2021-09-07 08:25:00|5372.15|5372.15|5370.85|5370.85|5372.15|5372.15|5370.14|5370.14|0
1631003400000|2021-09-07 08:30:00|5369.86|5369.86|5370.01|5370.01|5370.01|5370.01|5368.96|5368.96|0
1631003700000|2021-09-07 08:35:00|5370.25|5370.25|5370.4|5370.4|5371.94|5371.94|5370.25|5370.25|0
1631004000000|2021-09-07 08:40:00|5370.05|5370.05|5369.23|5369.23|5370.05|5370.05|5368.4|5368.4|0
1631004300000|2021-09-07 08:45:00|5369.94|5369.94|5367.76|5367.76|5369.94|5369.94|5367.42|5367.42|0
1631004600000|2021-09-07 08:50:00|5368.83|5368.83|5370.59|5370.59|5370.59|5370.59|5368.47|5368.47|0
1631004900000|2021-09-07 08:55:00|5370.24|5370.24|5374.39|5374.39|5374.39|5374.39|5370.24|5370.24|0
1631005200000|2021-09-07 09:00:00|5374.04|5374.04|5377.27|5377.27|5377.27|5377.27|5374.04|5374.04|0
1631005500000|2021-09-07 09:05:00|5377.75|5377.75|5375.63|5375.63|5377.75|5377.75|5374.21|5374.21|0
1631005800000|2021-09-07 09:10:00|5375.86|5375.86|5370.25|5370.25|5376.57|5376.57|5370.25|5370.25|0
1631006100000|2021-09-07 09:15:00|5370.6|5370.6|5363.78|5363.78|5370.6|5370.6|5363.07|5363.07|0
1631006400000|2021-09-07 09:20:00|5363.43|5363.43|5364.14|5364.14|5364.14|5364.14|5363.09|5363.09|0
1631006700000|2021-09-07 09:25:00|5363.86|5363.86|5363.87|5363.87|5364.23|5364.23|5360.96|5360.96|0
1631007000000|2021-09-07 09:30:00|5363.16|5363.16|5360.16|5360.16|5363.16|5363.16|5359.11|5359.11|0
1631007300000|2021-09-07 09:35:00|5359.8|5359.8|5355.4|5355.4|5359.8|5359.8|5355.4|5355.4|0
1631007600000|2021-09-07 09:40:00|5355.76|5355.76|5359.04|5359.04|5359.16|5359.16|5355.76|5355.76|0
1631007900000|2021-09-07 09:45:00|5358.93|5358.93|5355.26|5355.26|5358.93|5358.93|5355.26|5355.26|0
1631008200000|2021-09-07 09:50:00|5355.97|5355.97|5356.21|5356.21|5357.62|5357.62|5355.86|5355.86|0
1631008500000|2021-09-07 09:55:00|5356.57|5356.57|5359.12|5359.12|5359.12|5359.12|5356.57|5356.57|0
1631008800000|2021-09-07 10:00:00|5358.44|5358.44|5359.52|5359.52|5359.99|5359.99|5357.13|5357.13|0
1631009100000|2021-09-07 10:05:00|5359.88|5359.88|5360.7|5360.7|5361.29|5361.29|5359.88|5359.88|0
1631009400000|2021-09-07 10:10:00|5360.47|5360.47|5354.33|5354.33|5360.47|5360.47|5354.33|5354.33|0
1631009700000|2021-09-07 10:15:00|5354.05|5354.05|5355.24|5355.24|5355.24|5355.24|5352.64|5352.64|0
1631010000000|2021-09-07 10:20:00|5354.89|5354.89|5355.89|5355.89|5356.29|5356.29|5354.83|5354.83|0
1631010300000|2021-09-07 10:25:00|5354.84|5354.84|5353.57|5353.57|5355.91|5355.91|5353.57|5353.57|0
1631010600000|2021-09-07 10:30:00|5353.81|5353.81|5349.56|5349.56|5354.87|5354.87|5349.56|5349.56|0
1631010900000|2021-09-07 10:35:00|5350.27|5350.27|5353.21|5353.21|5353.21|5353.21|5348.99|5348.99|0
1631011200000|2021-09-07 10:40:00|5352.86|5352.86|5353.97|5353.97|5355.55|5355.55|5352.86|5352.86|0
1631011500000|2021-09-07 10:45:00|5353.62|5353.62|5355.26|5355.26|5355.26|5355.26|5353.62|5353.62|0
1631011800000|2021-09-07 10:50:00|5355.97|5355.97|5355.12|5355.12|5356.2|5356.2|5354.78|5354.78|0
1631012100000|2021-09-07 10:55:00|5354.77|5354.77|5357.04|5357.04|5357.04|5357.04|5354.65|5354.65|0
1631012400000|2021-09-07 11:00:00|5357.39|5357.39|5359.79|5359.79|5360.86|5360.86|5357.39|5357.39|0
1631012700000|2021-09-07 11:05:00|5359.45|5359.45|5359.57|5359.57|5359.57|5359.57|5359.21|5359.21|0
1631013000000|2021-09-07 11:10:00|5359.92|5359.92|5359.2|5359.2|5359.92|5359.92|5358.86|5358.86|0
1631013300000|2021-09-07 11:15:00|5359.68|5359.68|5359.44|5359.44|5360.04|5360.04|5359.33|5359.33|0
1631013600000|2021-09-07 11:20:00|5359.09|5359.09|5357.68|5357.68|5359.09|5359.09|5357.57|5357.57|0
1631013900000|2021-09-07 11:25:00|5357.33|5357.33|5357.33|5357.33|5357.33|5357.33|5356.62|5356.62|0
1631014200000|2021-09-07 11:30:00|5357.57|5357.57|5359.36|5359.36|5359.36|5359.36|5357.2|5357.2|0
1631014500000|2021-09-07 11:35:00|5359.01|5359.01|5359.04|5359.04|5359.72|5359.72|5358.68|5358.68|0
1631014800000|2021-09-07 11:40:00|5358.68|5358.68|5358.48|5358.48|5359.55|5359.55|5356.91|5356.91|0
1631015100000|2021-09-07 11:45:00|5358.6|5358.6|5364.29|5364.29|5364.76|5364.76|5358.6|5358.6|0
1631015400000|2021-09-07 11:50:00|5363.95|5363.95|5360.84|5360.84|5363.95|5363.95|5359.91|5359.91|0
1631015700000|2021-09-07 11:55:00|5360.49|5360.49|5361.55|5361.55|5361.55|5361.55|5359.77|5359.77|0
1631016000000|2021-09-07 12:00:00|5362.26|5362.26|5362.13|5362.13|5363.21|5363.21|5362.02|5362.02|0
1631016300000|2021-09-07 12:05:00|5362.84|5362.84|5365.83|5365.83|5365.83|5365.83|5362.6|5362.6|0
1631016600000|2021-09-07 12:10:00|5366.07|5366.07|5365.47|5365.47|5367.96|5367.96|5365.47|5365.47|0
1631016900000|2021-09-07 12:15:00|5365.24|5365.24|5365|5365|5365.59|5365.59|5364.88|5364.88|0
1631017200000|2021-09-07 12:20:00|5365.35|5365.35|5365.07|5365.07|5365.35|5365.35|5363.77|5363.77|0
1631017500000|2021-09-07 12:25:00|5365.78|5365.78|5366.43|5366.43|5366.67|5366.67|5365.43|5365.43|0
1631017800000|2021-09-07 12:30:00|5366.08|5366.08|5363.34|5363.34|5366.08|5366.08|5362.27|5362.27|0
1631018100000|2021-09-07 12:35:00|5363.57|5363.57|5361.68|5361.68|5363.57|5363.57|5360.4|5360.4|0
1631018400000|2021-09-07 12:40:00|5361.92|5361.92|5359.92|5359.92|5362.63|5362.63|5359.57|5359.57|0
1631018700000|2021-09-07 12:45:00|5359.56|5359.56|5360.11|5360.11|5360.59|5360.59|5359.56|5359.56|0
1631019000000|2021-09-07 12:50:00|5359.76|5359.76|5358.81|5358.81|5359.87|5359.87|5358.45|5358.45|0
1631019300000|2021-09-07 12:55:00|5358.1|5358.1|5360.46|5360.46|5360.46|5360.46|5357.86|5357.86|0
1631019600000|2021-09-07 13:00:00|5360.81|5360.81|5358.91|5358.91|5362.63|5362.63|5358.91|5358.91|0
1631019900000|2021-09-07 13:05:00|5359.27|5359.27|5358.6|5358.6|5359.62|5359.62|5357.49|5357.49|0
1631020200000|2021-09-07 13:10:00|5358.95|5358.95|5358.51|5358.51|5358.95|5358.95|5356.94|5356.94|0
1631020500000|2021-09-07 13:15:00|5359.22|5359.22|5359.22|5359.22|5359.22|5359.22|5358.86|5358.86|0
1631020800000|2021-09-07 13:20:00|5358.86|5358.86|5361.42|5361.42|5361.78|5361.78|5357.92|5357.92|0
1631021100000|2021-09-07 13:25:00|5362.49|5362.49|5360.98|5360.98|5363.55|5363.55|5360.64|5360.64|0
1631021400000|2021-09-07 13:30:00|5360.64|5360.64|5357.89|5357.89|5362.23|5362.23|5356.83|5356.83|0
1631021700000|2021-09-07 13:35:00|5357.54|5357.54|5354.48|5354.48|5358.37|5358.37|5352.43|5352.43|0
1631022000000|2021-09-07 13:40:00|5354.12|5354.12|5355.54|5355.54|5356.25|5356.25|5352.7|5352.7|0
1631022300000|2021-09-07 13:45:00|5355.18|5355.18|5350.31|5350.31|5355.18|5355.18|5347.04|5347.04|0
1631022600000|2021-09-07 13:50:00|5350.19|5350.19|5350.79|5350.79|5352.09|5352.09|5346.27|5346.27|0
1631022900000|2021-09-07 13:55:00|5350.08|5350.08|5352.58|5352.58|5352.58|5352.58|5347.14|5347.14|0
1631023200000|2021-09-07 14:00:00|5352.92|5352.92|5353.75|5353.75|5356.12|5356.12|5352.92|5352.92|0
1631023500000|2021-09-07 14:05:00|5353.39|5353.39|5354.95|5354.95|5355.29|5355.29|5353.39|5353.39|0
1631023800000|2021-09-07 14:10:00|5354.24|5354.24|5350.26|5350.26|5354.24|5354.24|5348.52|5348.52|0
1631024100000|2021-09-07 14:15:00|5349.9|5349.9|5353.02|5353.02|5353.3|5353.3|5347.55|5347.55|0
1631024400000|2021-09-07 14:20:00|5353.38|5353.38|5350|5350|5353.38|5353.38|5349.16|5349.16|0
1631024700000|2021-09-07 14:25:00|5349.65|5349.65|5348.81|5348.81|5349.65|5349.65|5346.89|5346.89|0
1631025000000|2021-09-07 14:30:00|5348.1|5348.1|5351.87|5351.87|5352.93|5352.93|5347.75|5347.75|0
1631025300000|2021-09-07 14:35:00|5352.94|5352.94|5353.26|5353.26|5354.15|5354.15|5351.37|5351.37|0
1631025600000|2021-09-07 14:40:00|5353.14|5353.14|5352.1|5352.1|5354.08|5354.08|5351.67|5351.67|0
1631025900000|2021-09-07 14:45:00|5352.21|5352.21|5351.98|5351.98|5352.21|5352.21|5351.15|5351.15|0
1631026200000|2021-09-07 14:50:00|5351.62|5351.62|5354.63|5354.63|5355.81|5355.81|5351.62|5351.62|0
1631026500000|2021-09-07 14:55:00|5354.28|5354.28|5355.75|5355.75|5355.75|5355.75|5350.93|5350.93|0
1631026800000|2021-09-07 15:00:00|5356.1|5356.1|5354.07|5354.07|5356.22|5356.22|5353.72|5353.72|0
1631027100000|2021-09-07 15:05:00|5353.72|5353.72|5357.06|5357.06|5357.06|5357.06|5353.36|5353.36|0
1631027400000|2021-09-07 15:10:00|5357.41|5357.41|5358.15|5358.15|5358.9|5358.9|5357.41|5357.41|0
1631027700000|2021-09-07 15:15:00|5357.79|5357.79|5358.46|5358.46|5358.86|5358.86|5356.37|5356.37|0
1631028000000|2021-09-07 15:20:00|5358.8|5358.8|5354.39|5354.39|5360.03|5360.03|5354.39|5354.39|0
1631028300000|2021-09-07 15:25:00|5354.74|5354.74|5354.49|5354.49|5357.14|5357.14|5353.07|5353.07|0
1631085300000|2021-09-08 07:15:00|5343.72|5343.72|5348.48|5348.48|5349.9|5349.9|5342.85|5342.85|0
1631085600000|2021-09-08 07:20:00|5348.72|5348.72|5340.39|5340.39|5349.06|5349.06|5337.22|5337.22|0
1631085900000|2021-09-08 07:25:00|5340.04|5340.04|5340.75|5340.75|5344.04|5344.04|5336.5|5336.5|0
1631086200000|2021-09-08 07:30:00|5340.4|5340.4|5334.48|5334.48|5340.51|5340.51|5333.77|5333.77|0
1631086500000|2021-09-08 07:35:00|5333.77|5333.77|5326.18|5326.18|5333.77|5333.77|5326.18|5326.18|0
1631086800000|2021-09-08 07:40:00|5325.47|5325.47|5325.88|5325.88|5325.88|5325.88|5323.53|5323.53|0
1631087100000|2021-09-08 07:45:00|5324.82|5324.82|5321.28|5321.28|5328.65|5328.65|5321.28|5321.28|0
1631087400000|2021-09-08 07:50:00|5321.99|5321.99|5323.22|5323.22|5323.22|5323.22|5318.58|5318.58|0
1631087700000|2021-09-08 07:55:00|5324.64|5324.64|5319.56|5319.56|5324.64|5324.64|5318.84|5318.84|0
1631088000000|2021-09-08 08:00:00|5321.33|5321.33|5323.87|5323.87|5324.32|5324.32|5318.85|5318.85|0
1631088300000|2021-09-08 08:05:00|5324.22|5324.22|5322.97|5322.97|5324.6|5324.6|5319.78|5319.78|0
1631088600000|2021-09-08 08:10:00|5322.73|5322.73|5331.04|5331.04|5331.04|5331.04|5322.26|5322.26|0
1631088900000|2021-09-08 08:15:00|5331.75|5331.75|5338.28|5338.28|5338.28|5338.28|5331.28|5331.28|0
1631089200000|2021-09-08 08:20:00|5338.05|5338.05|5337.32|5337.32|5342.74|5342.74|5336.5|5336.5|0
1631089500000|2021-09-08 08:25:00|5337.44|5337.44|5341.28|5341.28|5342.1|5342.1|5336.75|5336.75|0
1631089800000|2021-09-08 08:30:00|5340.7|5340.7|5335.86|5335.86|5340.94|5340.94|5333.5|5333.5|0
1631090100000|2021-09-08 08:35:00|5336.57|5336.57|5343.29|5343.29|5343.52|5343.52|5336.57|5336.57|0
1631090400000|2021-09-08 08:40:00|5343.64|5343.64|5341.55|5341.55|5343.64|5343.64|5337.43|5337.43|0
1631090700000|2021-09-08 08:45:00|5341.83|5341.83|5339.81|5339.81|5345.75|5345.75|5339.72|5339.72|0
1631091000000|2021-09-08 08:50:00|5339.46|5339.46|5337.92|5337.92|5339.46|5339.46|5335.33|5335.33|0
1631091300000|2021-09-08 08:55:00|5338.28|5338.28|5336.24|5336.24|5338.72|5338.72|5335.36|5335.36|0
1631091600000|2021-09-08 09:00:00|5336.95|5336.95|5336.13|5336.13|5337.32|5337.32|5334.7|5334.7|0
1631091900000|2021-09-08 09:05:00|5335.78|5335.78|5344.41|5344.41|5344.69|5344.69|5335.44|5335.44|0
1631092200000|2021-09-08 09:10:00|5345.12|5345.12|5347.53|5347.53|5348.24|5348.24|5342.72|5342.72|0
1631092500000|2021-09-08 09:15:00|5348.24|5348.24|5346.83|5346.83|5349.65|5349.65|5345.06|5345.06|0
1631092800000|2021-09-08 09:20:00|5347.54|5347.54|5353.7|5353.7|5355|5355|5346.47|5346.47|0
1631093100000|2021-09-08 09:25:00|5353.35|5353.35|5353.4|5353.4|5353.7|5353.7|5351.23|5351.23|0
1631093400000|2021-09-08 09:30:00|5353.75|5353.75|5349.61|5349.61|5356.35|5356.35|5349.61|5349.61|0
1631093700000|2021-09-08 09:35:00|5350.32|5350.32|5348.38|5348.38|5350.56|5350.56|5346.52|5346.52|0
1631094000000|2021-09-08 09:40:00|5348.62|5348.62|5354.12|5354.12|5354.2|5354.2|5348.62|5348.62|0
1631094300000|2021-09-08 09:45:00|5355.19|5355.19|5348.85|5348.85|5355.9|5355.9|5348.85|5348.85|0
1631094600000|2021-09-08 09:50:00|5349.56|5349.56|5353.73|5353.73|5354.8|5354.8|5348.97|5348.97|0
1631094900000|2021-09-08 09:55:00|5354.68|5354.68|5356.71|5356.71|5358.53|5358.53|5354.68|5354.68|0
1631095200000|2021-09-08 10:00:00|5357.07|5357.07|5351.13|5351.13|5357.07|5357.07|5351.13|5351.13|0
1631095500000|2021-09-08 10:05:00|5351.37|5351.37|5353.37|5353.37|5353.74|5353.74|5351.37|5351.37|0
1631095800000|2021-09-08 10:10:00|5353.49|5353.49|5353.07|5353.07|5354.44|5354.44|5353.07|5353.07|0
1631096100000|2021-09-08 10:15:00|5353.43|5353.43|5357.58|5357.58|5358.88|5358.88|5353.43|5353.43|0
1631096400000|2021-09-08 10:20:00|5358.82|5358.82|5358.32|5358.32|5358.82|5358.82|5357.35|5357.35|0
1631096700000|2021-09-08 10:25:00|5359.03|5359.03|5358.93|5358.93|5360.31|5360.31|5358.93|5358.93|0
1631097000000|2021-09-08 10:30:00|5358.58|5358.58|5356.49|5356.49|5359.47|5359.47|5356.03|5356.03|0
1631097300000|2021-09-08 10:35:00|5356.67|5356.67|5358.55|5358.55|5359.97|5359.97|5356.67|5356.67|0
1631097600000|2021-09-08 10:40:00|5358.9|5358.9|5359.92|5359.92|5360.79|5360.79|5358.9|5358.9|0
1631097900000|2021-09-08 10:45:00|5362.05|5362.05|5362.35|5362.35|5362.35|5362.35|5359.83|5359.83|0
1631098200000|2021-09-08 10:50:00|5362.7|5362.7|5364.4|5364.4|5365.19|5365.19|5362.7|5362.7|0
1631098500000|2021-09-08 10:55:00|5364.68|5364.68|5362.95|5362.95|5367.75|5367.75|5362.95|5362.95|0
1631098800000|2021-09-08 11:00:00|5362.6|5362.6|5365.66|5365.66|5366.49|5366.49|5362.6|5362.6|0
1631099100000|2021-09-08 11:05:00|5366.02|5366.02|5365.9|5365.9|5366.02|5366.02|5365.07|5365.07|0
1631099400000|2021-09-08 11:10:00|5366.25|5366.25|5368.17|5368.17|5368.17|5368.17|5365.31|5365.31|0
1631099700000|2021-09-08 11:15:00|5368.52|5368.52|5370.34|5370.34|5370.7|5370.7|5368.52|5368.52|0
1631100000000|2021-09-08 11:20:00|5370.58|5370.58|5364.98|5364.98|5370.94|5370.94|5364.98|5364.98|0
1631100300000|2021-09-08 11:25:00|5365.69|5365.69|5366.19|5366.19|5367.61|5367.61|5364.62|5364.62|0
1631100600000|2021-09-08 11:30:00|5366.55|5366.55|5367.74|5367.74|5369.51|5369.51|5365.09|5365.09|0
1631100900000|2021-09-08 11:35:00|5367.4|5367.4|5373.35|5373.35|5373.35|5373.35|5367.4|5367.4|0
1631101200000|2021-09-08 11:40:00|5373.7|5373.7|5373.82|5373.82|5374.41|5374.41|5372.99|5372.99|0
1631101500000|2021-09-08 11:45:00|5373.11|5373.11|5370.98|5370.98|5373.11|5373.11|5370.98|5370.98|0
1631101800000|2021-09-08 11:50:00|5371.22|5371.22|5372.51|5372.51|5373.93|5373.93|5370.15|5370.15|0
1631102100000|2021-09-08 11:55:00|5372.85|5372.85|5372.15|5372.15|5374.27|5374.27|5372.03|5372.03|0
1631102400000|2021-09-08 12:00:00|5372.27|5372.27|5374.21|5374.21|5374.92|5374.92|5372.27|5372.27|0
1631102700000|2021-09-08 12:05:00|5373.85|5373.85|5372.33|5372.33|5374.33|5374.33|5372.33|5372.33|0
1631103000000|2021-09-08 12:10:00|5372.69|5372.69|5367.59|5367.59|5372.8|5372.8|5367.59|5367.59|0
1631103300000|2021-09-08 12:15:00|5367.95|5367.95|5364.2|5364.2|5367.95|5367.95|5364.08|5364.08|0
1631103600000|2021-09-08 12:20:00|5365.26|5365.26|5362.29|5362.29|5365.26|5365.26|5361.84|5361.84|0
1631103900000|2021-09-08 12:25:00|5362.64|5362.64|5362.17|5362.17|5362.64|5362.64|5361.11|5361.11|0
1631104200000|2021-09-08 12:30:00|5362.88|5362.88|5363.45|5363.45|5363.45|5363.45|5360.35|5360.35|0
1631104500000|2021-09-08 12:35:00|5363.8|5363.8|5367.18|5367.18|5367.18|5367.18|5363.8|5363.8|0
1631104800000|2021-09-08 12:40:00|5367.06|5367.06|5365.74|5365.74|5367.92|5367.92|5365.39|5365.39|0
1631105100000|2021-09-08 12:45:00|5366.1|5366.1|5369.04|5369.04|5369.16|5369.16|5364.75|5364.75|0
1631105400000|2021-09-08 12:50:00|5370.11|5370.11|5367.92|5367.92|5370.11|5370.11|5367.57|5367.57|0
1631105700000|2021-09-08 12:55:00|5368.28|5368.28|5368.1|5368.1|5368.28|5368.28|5366.81|5366.81|0
1631106000000|2021-09-08 13:00:00|5368.22|5368.22|5375.79|5375.79|5375.79|5375.79|5367.98|5367.98|0
1631106300000|2021-09-08 13:05:00|5376.14|5376.14|5377.95|5377.95|5378.3|5378.3|5375.43|5375.43|0
1631106600000|2021-09-08 13:10:00|5377.24|5377.24|5375.87|5375.87|5377.24|5377.24|5374.44|5374.44|0
1631106900000|2021-09-08 13:15:00|5376.23|5376.23|5378.27|5378.27|5378.27|5378.27|5375.99|5375.99|0
1631107200000|2021-09-08 13:20:00|5377.92|5377.92|5378.62|5378.62|5380.32|5380.32|5377.2|5377.2|0
1631107500000|2021-09-08 13:25:00|5378.98|5378.98|5373.51|5373.51|5379.41|5379.41|5372.8|5372.8|0
1631107800000|2021-09-08 13:30:00|5373.86|5373.86|5378.48|5378.48|5379.19|5379.19|5372.8|5372.8|0
1631108100000|2021-09-08 13:35:00|5378.72|5378.72|5383.75|5383.75|5384.35|5384.35|5376.35|5376.35|0
1631108400000|2021-09-08 13:40:00|5383.4|5383.4|5387.03|5387.03|5387.89|5387.89|5383.04|5383.04|0
1631108700000|2021-09-08 13:45:00|5386.68|5386.68|5386.81|5386.81|5389.19|5389.19|5386.45|5386.45|0
1631109000000|2021-09-08 13:50:00|5387.16|5387.16|5391.19|5391.19|5393.07|5393.07|5387.16|5387.16|0
1631109300000|2021-09-08 13:55:00|5390.83|5390.83|5388.93|5388.93|5392.65|5392.65|5388.58|5388.58|0
1631109600000|2021-09-08 14:00:00|5389.17|5389.17|5394.64|5394.64|5395.46|5395.46|5388.82|5388.82|0
1631109900000|2021-09-08 14:05:00|5393.57|5393.57|5394.61|5394.61|5395.85|5395.85|5392.2|5392.2|0
1631110200000|2021-09-08 14:10:00|5394.33|5394.33|5385.71|5385.71|5394.33|5394.33|5385.6|5385.6|0
1631110500000|2021-09-08 14:15:00|5384.29|5384.29|5382.05|5382.05|5385|5385|5379.18|5379.18|0
1631110800000|2021-09-08 14:20:00|5382.41|5382.41|5383.21|5383.21|5386.95|5386.95|5382.41|5382.41|0
1631111100000|2021-09-08 14:25:00|5382.85|5382.85|5385.77|5385.77|5386.13|5386.13|5381.8|5381.8|0
1631111400000|2021-09-08 14:30:00|5385.65|5385.65|5384.35|5384.35|5387.55|5387.55|5381.3|5381.3|0
1631111700000|2021-09-08 14:35:00|5383.64|5383.64|5388.85|5388.85|5388.85|5388.85|5383.28|5383.28|0
1631112000000|2021-09-08 14:40:00|5388.5|5388.5|5391.16|5391.16|5391.16|5391.16|5386.09|5386.09|0
1631112300000|2021-09-08 14:45:00|5391.28|5391.28|5398.21|5398.21|5398.21|5398.21|5391.28|5391.28|0
1631112600000|2021-09-08 14:50:00|5397.85|5397.85|5397.69|5397.69|5397.85|5397.85|5393.75|5393.75|0
1631112900000|2021-09-08 14:55:00|5398.29|5398.29|5401.61|5401.61|5404.59|5404.59|5397.58|5397.58|0
1631113200000|2021-09-08 15:00:00|5401.26|5401.26|5408.95|5408.95|5408.95|5408.95|5401.02|5401.02|0
1631113500000|2021-09-08 15:05:00|5409.66|5409.66|5416.2|5416.2|5416.49|5416.49|5406.46|5406.46|0
1631113800000|2021-09-08 15:10:00|5415.85|5415.85|5416.96|5416.96|5418.22|5418.22|5414.43|5414.43|0
1631114100000|2021-09-08 15:15:00|5416.25|5416.25|5411.27|5411.27|5416.25|5416.25|5407.8|5407.8|0
1631114400000|2021-09-08 15:20:00|5410.92|5410.92|5410.81|5410.81|5412.69|5412.69|5408.57|5408.57|0
1631114700000|2021-09-08 15:25:00|5410.45|5410.45|5410.67|5410.67|5411.43|5411.43|5408.84|5408.84|0
1631171700000|2021-09-09 07:15:00|5389.95|5389.95|5390.42|5390.42|5394.42|5394.42|5387.93|5387.93|0
1631172000000|2021-09-09 07:20:00|5390.66|5390.66|5384.77|5384.77|5390.66|5390.66|5381.95|5381.95|0
1631172300000|2021-09-09 07:25:00|5385.48|5385.48|5384.45|5384.45|5385.48|5385.48|5381.61|5381.61|0
1631172600000|2021-09-09 07:30:00|5384.81|5384.81|5384.3|5384.3|5388.35|5388.35|5382.98|5382.98|0
1631172900000|2021-09-09 07:35:00|5383.94|5383.94|5384.08|5384.08|5385.02|5385.02|5382.68|5382.68|0
1631173200000|2021-09-09 07:40:00|5384.32|5384.32|5382.15|5382.15|5384.32|5384.32|5379.09|5379.09|0
1631173500000|2021-09-09 07:45:00|5381.8|5381.8|5383.1|5383.1|5383.81|5383.81|5379.79|5379.79|0
1631173800000|2021-09-09 07:50:00|5382.86|5382.86|5384.39|5384.39|5387.35|5387.35|5382.29|5382.29|0
1631174100000|2021-09-09 07:55:00|5384.63|5384.63|5383.71|5383.71|5385.33|5385.33|5381.82|5381.82|0
1631174400000|2021-09-09 08:00:00|5383.82|5383.82|5384.39|5384.39|5385.91|5385.91|5383.68|5383.68|0
1631174700000|2021-09-09 08:05:00|5384.74|5384.74|5384.15|5384.15|5385.8|5385.8|5383.44|5383.44|0
1631175000000|2021-09-09 08:10:00|5383.44|5383.44|5384.33|5384.33|5385.62|5385.62|5383.09|5383.09|0
1631175300000|2021-09-09 08:15:00|5384.69|5384.69|5384.08|5384.08|5385.39|5385.39|5381.97|5381.97|0
1631175600000|2021-09-09 08:20:00|5384.32|5384.32|5381.74|5381.74|5384.42|5384.42|5381|5381|0
1631175900000|2021-09-09 08:25:00|5381.03|5381.03|5381.03|5381.03|5382.44|5382.44|5378.9|5378.9|0
1631176200000|2021-09-09 08:30:00|5380.32|5380.32|5381.37|5381.37|5382.31|5382.31|5379.27|5379.27|0
1631176500000|2021-09-09 08:35:00|5381.73|5381.73|5380.99|5380.99|5382.32|5382.32|5380.63|5380.63|0
1631176800000|2021-09-09 08:40:00|5380.63|5380.63|5378.59|5378.59|5384.41|5384.41|5378.59|5378.59|0
1631177100000|2021-09-09 08:45:00|5379.3|5379.3|5380.96|5380.96|5382.49|5382.49|5378.94|5378.94|0
1631177400000|2021-09-09 08:50:00|5380.61|5380.61|5380.44|5380.44|5381.21|5381.21|5378.73|5378.73|0
1631177700000|2021-09-09 08:55:00|5380.79|5380.79|5385.24|5385.24|5386.31|5386.31|5378.9|5378.9|0
1631178000000|2021-09-09 09:00:00|5385.6|5385.6|5382.77|5382.77|5385.6|5385.6|5381.71|5381.71|0
1631178300000|2021-09-09 09:05:00|5383.01|5383.01|5377.79|5377.79|5383.01|5383.01|5377.2|5377.2|0
1631178600000|2021-09-09 09:10:00|5378.14|5378.14|5376.99|5376.99|5378.14|5378.14|5376.52|5376.52|0
1631178900000|2021-09-09 09:15:00|5377.35|5377.35|5380.97|5380.97|5380.97|5380.97|5376.95|5376.95|0
1631179200000|2021-09-09 09:20:00|5381.25|5381.25|5380.27|5380.27|5381.25|5381.25|5379.1|5379.1|0
1631179500000|2021-09-09 09:25:00|5379.93|5379.93|5381.31|5381.31|5381.67|5381.67|5378.97|5378.97|0
1631179800000|2021-09-09 09:30:00|5382.02|5382.02|5383.47|5383.47|5384.77|5384.77|5380.37|5380.37|0
1631180100000|2021-09-09 09:35:00|5383.75|5383.75|5383.63|5383.63|5384.34|5384.34|5381.87|5381.87|0
1631180400000|2021-09-09 09:40:00|5384.7|5384.7|5382.46|5382.46|5384.82|5384.82|5382.46|5382.46|0
1631180700000|2021-09-09 09:45:00|5383.17|5383.17|5385.98|5385.98|5385.98|5385.98|5382.69|5382.69|0
1631181000000|2021-09-09 09:50:00|5385.63|5385.63|5384|5384|5385.63|5385.63|5383.15|5383.15|0
1631181300000|2021-09-09 09:55:00|5384.35|5384.35|5382.71|5382.71|5384.71|5384.71|5382.36|5382.36|0
1631181600000|2021-09-09 10:00:00|5382.36|5382.36|5383.8|5383.8|5384.51|5384.51|5381.17|5381.17|0
1631181900000|2021-09-09 10:05:00|5384.51|5384.51|5383.93|5383.93|5384.51|5384.51|5381.93|5381.93|0
1631182200000|2021-09-09 10:10:00|5383.58|5383.58|5381.34|5381.34|5384.05|5384.05|5381.22|5381.22|0
1631182500000|2021-09-09 10:15:00|5382.05|5382.05|5384.15|5384.15|5384.86|5384.86|5381.34|5381.34|0
1631182800000|2021-09-09 10:20:00|5384.86|5384.86|5385.6|5385.6|5388.55|5388.55|5384.86|5384.86|0
1631183100000|2021-09-09 10:25:00|5385.96|5385.96|5387.14|5387.14|5387.14|5387.14|5385.37|5385.37|0
1631183400000|2021-09-09 10:30:00|5387.5|5387.5|5388.52|5388.52|5390.92|5390.92|5387.5|5387.5|0
1631183700000|2021-09-09 10:35:00|5388.88|5388.88|5385.77|5385.77|5389.35|5389.35|5385.53|5385.53|0
1631184000000|2021-09-09 10:40:00|5385.06|5385.06|5385.05|5385.05|5385.75|5385.75|5383.64|5383.64|0
1631184300000|2021-09-09 10:45:00|5384.7|5384.7|5388.93|5388.93|5388.93|5388.93|5384.7|5384.7|0
1631184600000|2021-09-09 10:50:00|5389.28|5389.28|5391.2|5391.2|5392.98|5392.98|5389.27|5389.27|0
1631184900000|2021-09-09 10:55:00|5391.91|5391.91|5394.04|5394.04|5394.04|5394.04|5391.91|5391.91|0
1631185200000|2021-09-09 11:00:00|5394.75|5394.75|5392.1|5392.1|5395.47|5395.47|5391.2|5391.2|0
1631185500000|2021-09-09 11:05:00|5393.88|5393.88|5392.93|5392.93|5394.59|5394.59|5392.82|5392.82|0
1631185800000|2021-09-09 11:10:00|5392.22|5392.22|5388.45|5388.45|5392.22|5392.22|5388.45|5388.45|0
1631186100000|2021-09-09 11:15:00|5388.81|5388.81|5391.5|5391.5|5391.97|5391.97|5388.45|5388.45|0
1631186400000|2021-09-09 11:20:00|5391.74|5391.74|5390.11|5390.11|5391.74|5391.74|5390.11|5390.11|0
1631186700000|2021-09-09 11:25:00|5388.34|5388.34|5390.47|5390.47|5390.47|5390.47|5388.34|5388.34|0
1631187000000|2021-09-09 11:30:00|5390.11|5390.11|5391.04|5391.04|5391.4|5391.4|5389.52|5389.52|0
1631187300000|2021-09-09 11:35:00|5390.93|5390.93|5392.23|5392.23|5392.58|5392.58|5390.45|5390.45|0
1631187600000|2021-09-09 11:40:00|5392.58|5392.58|5392.21|5392.21|5393.52|5393.52|5392.21|5392.21|0
1631187900000|2021-09-09 11:45:00|5392.1|5392.1|5398.83|5398.83|5398.84|5398.84|5390.7|5390.7|0
1631188200000|2021-09-09 11:50:00|5398.48|5398.48|5398.14|5398.14|5399.31|5399.31|5397.44|5397.44|0
1631188500000|2021-09-09 11:55:00|5398.97|5398.97|5401.77|5401.77|5402.49|5402.49|5398.02|5398.02|0
1631188800000|2021-09-09 12:00:00|5401.43|5401.43|5401.55|5401.55|5402.95|5402.95|5400.84|5400.84|0
1631189100000|2021-09-09 12:05:00|5402.26|5402.26|5402.87|5402.87|5403.54|5403.54|5401.18|5401.18|0
1631189400000|2021-09-09 12:10:00|5402.52|5402.52|5400.04|5400.04|5402.99|5402.99|5399.33|5399.33|0
1631189700000|2021-09-09 12:15:00|5399.92|5399.92|5401.78|5401.78|5402.83|5402.83|5399.92|5399.92|0
1631190000000|2021-09-09 12:20:00|5401.2|5401.2|5397.67|5397.67|5401.2|5401.2|5396.49|5396.49|0
1631190300000|2021-09-09 12:25:00|5398.02|5398.02|5396.97|5396.97|5399.09|5399.09|5396.85|5396.85|0
1631190600000|2021-09-09 12:30:00|5396.61|5396.61|5397.45|5397.45|5398.16|5398.16|5396.61|5396.61|0
1631190900000|2021-09-09 12:35:00|5396.06|5396.06|5396.39|5396.39|5398.17|5398.17|5396.05|5396.05|0
1631191200000|2021-09-09 12:40:00|5396.75|5396.75|5395.46|5395.46|5396.75|5396.75|5393.8|5393.8|0
1631191500000|2021-09-09 12:45:00|5395.11|5395.11|5396.06|5396.06|5396.06|5396.06|5392.97|5392.97|0
1631191800000|2021-09-09 12:50:00|5395.72|5395.72|5398.76|5398.76|5398.99|5398.99|5393.11|5393.11|0
1631192100000|2021-09-09 12:55:00|5399|5399|5400.57|5400.57|5401.64|5401.64|5399|5399|0
1631192400000|2021-09-09 13:00:00|5400.33|5400.33|5398.92|5398.92|5400.69|5400.69|5398.92|5398.92|0
1631192700000|2021-09-09 13:05:00|5399.98|5399.98|5397.86|5397.86|5400.22|5400.22|5395.73|5395.73|0
1631193000000|2021-09-09 13:10:00|5398.22|5398.22|5397.97|5397.97|5399.51|5399.51|5397.85|5397.85|0
1631193300000|2021-09-09 13:15:00|5397.63|5397.63|5398.45|5398.45|5398.8|5398.8|5395.97|5395.97|0
1631193600000|2021-09-09 13:20:00|5398.8|5398.8|5396.41|5396.41|5398.92|5398.92|5396.05|5396.05|0
1631193900000|2021-09-09 13:25:00|5396.53|5396.53|5395.91|5395.91|5396.53|5396.53|5395.44|5395.44|0
1631194200000|2021-09-09 13:30:00|5395.56|5395.56|5395.34|5395.34|5397.84|5397.84|5393.1|5393.1|0
1631194500000|2021-09-09 13:35:00|5396.05|5396.05|5397.43|5397.43|5397.79|5397.79|5394.29|5394.29|0
1631194800000|2021-09-09 13:40:00|5397.08|5397.08|5397.98|5397.98|5400.33|5400.33|5395.89|5395.89|0
1631195100000|2021-09-09 13:45:00|5397.86|5397.86|5402.67|5402.67|5403.03|5403.03|5397.86|5397.86|0
1631195400000|2021-09-09 13:50:00|5402.32|5402.32|5402.3|5402.3|5403.93|5403.93|5400.54|5400.54|0
1631195700000|2021-09-09 13:55:00|5402.54|5402.54|5402.95|5402.95|5404.02|5404.02|5400.87|5400.87|0
1631196000000|2021-09-09 14:00:00|5404.02|5404.02|5401.9|5401.9|5404.61|5404.61|5400.95|5400.95|0
1631196300000|2021-09-09 14:05:00|5401.54|5401.54|5399.27|5399.27|5403.67|5403.67|5398.92|5398.92|0
1631196600000|2021-09-09 14:10:00|5398.92|5398.92|5392.97|5392.97|5400.1|5400.1|5392.26|5392.26|0
1631196900000|2021-09-09 14:15:00|5393.68|5393.68|5395.67|5395.67|5395.91|5395.91|5392.62|5392.62|0
1631197200000|2021-09-09 14:20:00|5394.96|5394.96|5396.39|5396.39|5396.99|5396.99|5392.86|5392.86|0
1631197500000|2021-09-09 14:25:00|5396.75|5396.75|5394.66|5394.66|5398.54|5398.54|5393.36|5393.36|0
1631197800000|2021-09-09 14:30:00|5395.02|5395.02|5394.54|5394.54|5396.4|5396.4|5393.79|5393.79|0
1631198100000|2021-09-09 14:35:00|5394.19|5394.19|5393.97|5393.97|5395.72|5395.72|5393.59|5393.59|0
1631198400000|2021-09-09 14:40:00|5393.86|5393.86|5393.38|5393.38|5394.11|5394.11|5392.19|5392.19|0
1631198700000|2021-09-09 14:45:00|5393.02|5393.02|5390.06|5390.06|5393.02|5393.02|5387.47|5387.47|0
1631199000000|2021-09-09 14:50:00|5389.71|5389.71|5389.05|5389.05|5390.69|5390.69|5388.21|5388.21|0
1631199300000|2021-09-09 14:55:00|5388.69|5388.69|5390.45|5390.45|5390.58|5390.58|5388.46|5388.46|0
1631199600000|2021-09-09 15:00:00|5389.74|5389.74|5389.86|5389.86|5390.45|5390.45|5388.68|5388.68|0
1631199900000|2021-09-09 15:05:00|5389.51|5389.51|5389.39|5389.39|5391.16|5391.16|5389.03|5389.03|0
1631200200000|2021-09-09 15:10:00|5389.03|5389.03|5388.56|5388.56|5389.74|5389.74|5387.61|5387.61|0
1631200500000|2021-09-09 15:15:00|5388.2|5388.2|5388.44|5388.44|5389.74|5389.74|5387.85|5387.85|0
1631200800000|2021-09-09 15:20:00|5388.78|5388.78|5389.36|5389.36|5390.41|5390.41|5387.83|5387.83|0
1631201100000|2021-09-09 15:25:00|5389.71|5389.71|5391.9|5391.9|5394.07|5394.07|5389.36|5389.36|0
1631258100000|2021-09-10 07:15:00|5375.87|5375.87|5376.94|5376.94|5379.17|5379.17|5375.02|5375.02|0
1631258400000|2021-09-10 07:20:00|5376.65|5376.65|5381|5381|5383.38|5383.38|5376.37|5376.37|0
1631258700000|2021-09-10 07:25:00|5382.07|5382.07|5380.46|5380.46|5382.07|5382.07|5377.58|5377.58|0
1631259000000|2021-09-10 07:30:00|5380.82|5380.82|5383.1|5383.1|5383.46|5383.46|5379.19|5379.19|0
1631259300000|2021-09-10 07:35:00|5383.46|5383.46|5378.47|5378.47|5383.46|5383.46|5378.47|5378.47|0
1631259600000|2021-09-10 07:40:00|5377.4|5377.4|5377.88|5377.88|5377.88|5377.88|5375.51|5375.51|0
1631259900000|2021-09-10 07:45:00|5377.53|5377.53|5378.81|5378.81|5379.78|5379.78|5377.39|5377.39|0
1631260200000|2021-09-10 07:50:00|5378.46|5378.46|5373.13|5373.13|5378.46|5378.46|5372.53|5372.53|0
1631260500000|2021-09-10 07:55:00|5372.89|5372.89|5375.24|5375.24|5375.24|5375.24|5372.89|5372.89|0
1631260800000|2021-09-10 08:00:00|5374.89|5374.89|5374.3|5374.3|5375.35|5375.35|5374.3|5374.3|0
1631261100000|2021-09-10 08:05:00|5375.01|5375.01|5372.99|5372.99|5375.33|5375.33|5372.99|5372.99|0
1631261400000|2021-09-10 08:10:00|5371.93|5371.93|5372.65|5372.65|5373.36|5373.36|5371.93|5371.93|0
1631261700000|2021-09-10 08:15:00|5373.01|5373.01|5378.15|5378.15|5378.41|5378.41|5372.65|5372.65|0
1631262000000|2021-09-10 08:20:00|5377.79|5377.79|5378.69|5378.69|5381.06|5381.06|5377.44|5377.44|0
1631262300000|2021-09-10 08:25:00|5378.34|5378.34|5376.25|5376.25|5378.34|5378.34|5374.83|5374.83|0
1631262600000|2021-09-10 08:30:00|5375.89|5375.89|5375.23|5375.23|5376.25|5376.25|5374.36|5374.36|0
1631262900000|2021-09-10 08:35:00|5375.94|5375.94|5381.03|5381.03|5381.03|5381.03|5374.4|5374.4|0
1631263200000|2021-09-10 08:40:00|5379.96|5379.96|5381.26|5381.26|5382.08|5382.08|5379.96|5379.96|0
1631263500000|2021-09-10 08:45:00|5381.6|5381.6|5384.18|5384.18|5384.18|5384.18|5380.78|5380.78|0
1631263800000|2021-09-10 08:50:00|5384.53|5384.53|5383.59|5383.59|5385.01|5385.01|5383.23|5383.23|0
1631264100000|2021-09-10 08:55:00|5383.23|5383.23|5380.87|5380.87|5383.83|5383.83|5380.87|5380.87|0
1631264400000|2021-09-10 09:00:00|5380.59|5380.59|5381.67|5381.67|5381.79|5381.79|5378.95|5378.95|0
1631264700000|2021-09-10 09:05:00|5382.03|5382.03|5381.06|5381.06|5382.15|5382.15|5380.82|5380.82|0
1631265000000|2021-09-10 09:10:00|5381.41|5381.41|5379.63|5379.63|5381.75|5381.75|5379.63|5379.63|0
1631265300000|2021-09-10 09:15:00|5379.52|5379.52|5376.23|5376.23|5379.87|5379.87|5375.76|5375.76|0
1631265600000|2021-09-10 09:20:00|5375.87|5375.87|5375.05|5375.05|5375.87|5375.87|5374.69|5374.69|0
1631265900000|2021-09-10 09:25:00|5375.76|5375.76|5375.92|5375.92|5375.92|5375.92|5374.87|5374.87|0
1631266200000|2021-09-10 09:30:00|5376.63|5376.63|5378.26|5378.26|5378.77|5378.77|5376.04|5376.04|0
1631266500000|2021-09-10 09:35:00|5378.6|5378.6|5376.89|5376.89|5380.04|5380.04|5376.89|5376.89|0
1631266800000|2021-09-10 09:40:00|5376.54|5376.54|5377.71|5377.71|5377.71|5377.71|5376.19|5376.19|0
1631267100000|2021-09-10 09:45:00|5377.95|5377.95|5378.3|5378.3|5379.84|5379.84|5377.95|5377.95|0
1631267400000|2021-09-10 09:50:00|5378.42|5378.42|5379.13|5379.13|5379.13|5379.13|5377.59|5377.59|0
1631267700000|2021-09-10 09:55:00|5379.48|5379.48|5380.12|5380.12|5380.43|5380.43|5378.77|5378.77|0
1631268000000|2021-09-10 10:00:00|5380.46|5380.46|5379.63|5379.63|5380.46|5380.46|5379.63|5379.63|0
1631268300000|2021-09-10 10:05:00|5380.34|5380.34|5380.11|5380.11|5380.34|5380.34|5379.16|5379.16|0
1631268600000|2021-09-10 10:10:00|5380.47|5380.47|5378.59|5378.59|5381.42|5381.42|5378.59|5378.59|0
1631268900000|2021-09-10 10:15:00|5378.95|5378.95|5379.34|5379.34|5379.46|5379.46|5378|5378|0
1631269200000|2021-09-10 10:20:00|5379.58|5379.58|5380.65|5380.65|5380.65|5380.65|5378.87|5378.87|0
1631269500000|2021-09-10 10:25:00|5381|5381|5381.69|5381.69|5382.87|5382.87|5381|5381|0
1631269800000|2021-09-10 10:30:00|5381.57|5381.57|5377.38|5377.38|5381.69|5381.69|5376.67|5376.67|0
1631270100000|2021-09-10 10:35:00|5377.66|5377.66|5381.94|5381.94|5382.06|5382.06|5377.54|5377.54|0
1631270400000|2021-09-10 10:40:00|5382.65|5382.65|5383.35|5383.35|5384.28|5384.28|5382.65|5382.65|0
1631270700000|2021-09-10 10:45:00|5382.64|5382.64|5381.09|5381.09|5382.64|5382.64|5381.09|5381.09|0
1631271000000|2021-09-10 10:50:00|5381.8|5381.8|5388.41|5388.41|5388.41|5388.41|5381.56|5381.56|0
1631271300000|2021-09-10 10:55:00|5388.65|5388.65|5386.18|5386.18|5388.88|5388.88|5384.42|5384.42|0
1631271600000|2021-09-10 11:00:00|5386.53|5386.53|5388.55|5388.55|5389.02|5389.02|5386.18|5386.18|0
1631271900000|2021-09-10 11:05:00|5388.9|5388.9|5388.08|5388.08|5389.61|5389.61|5388.08|5388.08|0
1631272200000|2021-09-10 11:10:00|5387.72|5387.72|5385.56|5385.56|5387.73|5387.73|5385.56|5385.56|0
1631272500000|2021-09-10 11:15:00|5385.68|5385.68|5383.51|5383.51|5385.79|5385.79|5383.51|5383.51|0
1631272800000|2021-09-10 11:20:00|5382.45|5382.45|5382.21|5382.21|5382.45|5382.45|5382.21|5382.21|0
1631273100000|2021-09-10 11:25:00|5382.57|5382.57|5384.37|5384.37|5384.5|5384.5|5382.57|5382.57|0
1631273400000|2021-09-10 11:30:00|5384.72|5384.72|5385.71|5385.71|5385.99|5385.99|5384.72|5384.72|0
1631273700000|2021-09-10 11:35:00|5385.83|5385.83|5384.21|5384.21|5386.89|5386.89|5383.93|5383.93|0
1631274000000|2021-09-10 11:40:00|5383.86|5383.86|5385.16|5385.16|5385.4|5385.4|5383.5|5383.5|0
1631274300000|2021-09-10 11:45:00|5385.04|5385.04|5387.37|5387.37|5388.71|5388.71|5384.7|5384.7|0
1631274600000|2021-09-10 11:50:00|5387.6|5387.6|5384.89|5384.89|5387.6|5387.6|5384.54|5384.54|0
1631274900000|2021-09-10 11:55:00|5384.54|5384.54|5381.94|5381.94|5384.54|5384.54|5381.59|5381.59|0
1631275200000|2021-09-10 12:00:00|5382.29|5382.29|5382.79|5382.79|5383.15|5383.15|5381.58|5381.58|0
1631275500000|2021-09-10 12:05:00|5383.15|5383.15|5383.5|5383.5|5383.62|5383.62|5382.79|5382.79|0
1631275800000|2021-09-10 12:10:00|5383.78|5383.78|5382.72|5382.72|5383.9|5383.9|5382.01|5382.01|0
1631276100000|2021-09-10 12:15:00|5382.6|5382.6|5382.02|5382.02|5382.72|5382.72|5381.78|5381.78|0
1631276400000|2021-09-10 12:20:00|5381.9|5381.9|5383.25|5383.25|5383.25|5383.25|5381.62|5381.62|0
1631276700000|2021-09-10 12:25:00|5383.61|5383.61|5384.48|5384.48|5384.48|5384.48|5383.37|5383.37|0
1631277000000|2021-09-10 12:30:00|5384.12|5384.12|5384.62|5384.62|5384.97|5384.97|5383.43|5383.43|0
1631277300000|2021-09-10 12:35:00|5384.85|5384.85|5385.31|5385.31|5385.79|5385.79|5384.48|5384.48|0
1631277600000|2021-09-10 12:40:00|5384.96|5384.96|5387.3|5387.3|5387.3|5387.3|5384.96|5384.96|0
1631277900000|2021-09-10 12:45:00|5387.02|5387.02|5384.79|5384.79|5387.14|5387.14|5384.79|5384.79|0
1631278200000|2021-09-10 12:50:00|5385.5|5385.5|5388.41|5388.41|5388.41|5388.41|5385.5|5385.5|0
1631278500000|2021-09-10 12:55:00|5387.35|5387.35|5387.51|5387.51|5388.34|5388.34|5387.35|5387.35|0
1631278800000|2021-09-10 13:00:00|5387.17|5387.17|5384.7|5384.7|5387.17|5387.17|5383.99|5383.99|0
1631279100000|2021-09-10 13:05:00|5385.04|5385.04|5387.16|5387.16|5387.28|5387.28|5384.68|5384.68|0
1631279400000|2021-09-10 13:10:00|5386.81|5386.81|5385.87|5385.87|5386.81|5386.81|5385.51|5385.51|0
1631279700000|2021-09-10 13:15:00|5385.98|5385.98|5386.38|5386.38|5386.92|5386.92|5385.97|5385.97|0
1631280000000|2021-09-10 13:20:00|5386.62|5386.62|5384.98|5384.98|5386.62|5386.62|5384.51|5384.51|0
1631280300000|2021-09-10 13:25:00|5384.74|5384.74|5384.16|5384.16|5384.74|5384.74|5382.74|5382.74|0
1631280600000|2021-09-10 13:30:00|5383.45|5383.45|5379.43|5379.43|5384.52|5384.52|5377.58|5377.58|0
1631280900000|2021-09-10 13:35:00|5379.79|5379.79|5375.19|5375.19|5379.79|5379.79|5374.21|5374.21|0
1631281200000|2021-09-10 13:40:00|5373.77|5373.77|5360.84|5360.84|5375.19|5375.19|5360.84|5360.84|0
1631281500000|2021-09-10 13:45:00|5358.36|5358.36|5356.07|5356.07|5360.13|5360.13|5351.99|5351.99|0
1631281800000|2021-09-10 13:50:00|5355.36|5355.36|5354.46|5354.46|5355.88|5355.88|5353.48|5353.48|0
1631282100000|2021-09-10 13:55:00|5355.17|5355.17|5355.81|5355.81|5357.06|5357.06|5354.1|5354.1|0
1631282400000|2021-09-10 14:00:00|5355.46|5355.46|5356.86|5356.86|5357.16|5357.16|5354.39|5354.39|0
1631282700000|2021-09-10 14:05:00|5356.15|5356.15|5359.89|5359.89|5361.77|5361.77|5356.15|5356.15|0
1631283000000|2021-09-10 14:10:00|5359.18|5359.18|5359|5359|5361.35|5361.35|5357.69|5357.69|0
1631283300000|2021-09-10 14:15:00|5358.29|5358.29|5360.28|5360.28|5362.28|5362.28|5357.94|5357.94|0
1631283600000|2021-09-10 14:20:00|5360.4|5360.4|5362.67|5362.67|5362.68|5362.68|5360.28|5360.28|0
1631283900000|2021-09-10 14:25:00|5361.96|5361.96|5362.57|5362.57|5364.09|5364.09|5361.13|5361.13|0
1631284200000|2021-09-10 14:30:00|5361.86|5361.86|5361.23|5361.23|5362.88|5362.88|5360.47|5360.47|0
1631284500000|2021-09-10 14:35:00|5361.71|5361.71|5360.37|5360.37|5364.14|5364.14|5359.55|5359.55|0
1631284800000|2021-09-10 14:40:00|5359.66|5359.66|5359.31|5359.31|5360.37|5360.37|5358.15|5358.15|0
1631285100000|2021-09-10 14:45:00|5359.19|5359.19|5358.1|5358.1|5359.9|5359.9|5355.31|5355.31|0
1631285400000|2021-09-10 14:50:00|5357.04|5357.04|5358.16|5358.16|5359.28|5359.28|5357.03|5357.03|0
1631285700000|2021-09-10 14:55:00|5358.87|5358.87|5352.62|5352.62|5358.87|5358.87|5350.77|5350.77|0
1631286000000|2021-09-10 15:00:00|5352.27|5352.27|5350.88|5350.88|5353.03|5353.03|5349.89|5349.89|0
1631286300000|2021-09-10 15:05:00|5350.17|5350.17|5350.13|5350.13|5352.36|5352.36|5348.67|5348.67|0
1631286600000|2021-09-10 15:10:00|5350.07|5350.07|5353.99|5353.99|5354.4|5354.4|5350.07|5350.07|0
1631286900000|2021-09-10 15:15:00|5353.63|5353.63|5350.33|5350.33|5354.34|5354.34|5350.33|5350.33|0
1631287200000|2021-09-10 15:20:00|5350.45|5350.45|5346.86|5346.86|5351.28|5351.28|5346.15|5346.15|0
1631287500000|2021-09-10 15:25:00|5346.15|5346.15|5345.84|5345.84|5346.15|5346.15|5343.03|5343.03|0
1631517300000|2021-09-13 07:15:00|5411.19|5411.19|5411.82|5411.82|5412.18|5412.18|5405.63|5405.63|0
1631517600000|2021-09-13 07:20:00|5412.89|5412.89|5413.37|5413.37|5416.87|5416.87|5412.66|5412.66|0
1631517900000|2021-09-13 07:25:00|5414.08|5414.08|5417.22|5417.22|5417.85|5417.85|5414.08|5414.08|0
1631518200000|2021-09-13 07:30:00|5416.51|5416.51|5414.41|5414.41|5418.16|5418.16|5411.85|5411.85|0
1631518500000|2021-09-13 07:35:00|5416.19|5416.19|5417.74|5417.74|5419.09|5419.09|5413.98|5413.98|0
1631518800000|2021-09-13 07:40:00|5418.81|5418.81|5421.32|5421.32|5424.3|5424.3|5417.63|5417.63|0
1631519100000|2021-09-13 07:45:00|5422.39|5422.39|5424.68|5424.68|5427.68|5427.68|5422.39|5422.39|0
1631519400000|2021-09-13 07:50:00|5423.97|5423.97|5430.61|5430.61|5430.61|5430.61|5423.97|5423.97|0
1631519700000|2021-09-13 07:55:00|5431.32|5431.32|5434.35|5434.35|5434.35|5434.35|5430.26|5430.26|0
1631520000000|2021-09-13 08:00:00|5434.7|5434.7|5434.06|5434.06|5438.93|5438.93|5433.35|5433.35|0
1631520300000|2021-09-13 08:05:00|5433.72|5433.72|5435.8|5435.8|5436.24|5436.24|5433.63|5433.63|0
1631520600000|2021-09-13 08:10:00|5435.09|5435.09|5436.24|5436.24|5436.59|5436.59|5431.39|5431.39|0
1631520900000|2021-09-13 08:15:00|5436.59|5436.59|5432.42|5432.42|5439.39|5439.39|5432.07|5432.07|0
1631521200000|2021-09-13 08:20:00|5433.37|5433.37|5438.62|5438.62|5441.4|5441.4|5433.37|5433.37|0
1631521500000|2021-09-13 08:25:00|5441.11|5441.11|5442.59|5442.59|5442.59|5442.59|5439.16|5439.16|0
1631521800000|2021-09-13 08:30:00|5442.87|5442.87|5440.73|5440.73|5444.29|5444.29|5440.73|5440.73|0
1631522100000|2021-09-13 08:35:00|5438.96|5438.96|5439.55|5439.55|5440.97|5440.97|5437.55|5437.55|0
1631522400000|2021-09-13 08:40:00|5439.83|5439.83|5439.96|5439.96|5443.73|5443.73|5439.83|5439.83|0
1631522700000|2021-09-13 08:45:00|5439.25|5439.25|5440.08|5440.08|5441.36|5441.36|5438.08|5438.08|0
1631523000000|2021-09-13 08:50:00|5439.96|5439.96|5440.68|5440.68|5442.09|5442.09|5438.78|5438.78|0
1631523300000|2021-09-13 08:55:00|5440.8|5440.8|5441.58|5441.58|5442.57|5442.57|5440.76|5440.76|0
1631523600000|2021-09-13 09:00:00|5441.94|5441.94|5441|5441|5442.75|5442.75|5441|5441|0
1631523900000|2021-09-13 09:05:00|5440.65|5440.65|5443.58|5443.58|5443.58|5443.58|5440.29|5440.29|0
1631524200000|2021-09-13 09:10:00|5444.06|5444.06|5446.51|5446.51|5446.51|5446.51|5441.08|5441.08|0
1631524500000|2021-09-13 09:15:00|5446.85|5446.85|5447.68|5447.68|5447.91|5447.91|5446.14|5446.14|0
1631524800000|2021-09-13 09:20:00|5448.04|5448.04|5448.38|5448.38|5448.38|5448.38|5445.91|5445.91|0
1631525100000|2021-09-13 09:25:00|5448.74|5448.74|5449.93|5449.93|5449.93|5449.93|5448.27|5448.27|0
1631525400000|2021-09-13 09:30:00|5450.28|5450.28|5448.37|5448.37|5452.29|5452.29|5447.33|5447.33|0
1631525700000|2021-09-13 09:35:00|5448.73|5448.73|5444.25|5444.25|5448.97|5448.97|5443.43|5443.43|0
1631526000000|2021-09-13 09:40:00|5444.61|5444.61|5440.65|5440.65|5444.61|5444.61|5439.83|5439.83|0
1631526300000|2021-09-13 09:45:00|5440.77|5440.77|5442.47|5442.47|5443.14|5443.14|5440.43|5440.43|0
1631526600000|2021-09-13 09:50:00|5442.23|5442.23|5443.39|5443.39|5444.81|5444.81|5442.23|5442.23|0
1631526900000|2021-09-13 09:55:00|5443.74|5443.74|5443.16|5443.16|5445.28|5445.28|5443.16|5443.16|0
1631527200000|2021-09-13 10:00:00|5442.92|5442.92|5445.16|5445.16|5445.52|5445.52|5442.69|5442.69|0
1631527500000|2021-09-13 10:05:00|5444.81|5444.81|5443.03|5443.03|5444.81|5444.81|5442.68|5442.68|0
1631527800000|2021-09-13 10:10:00|5442.68|5442.68|5441.5|5441.5|5442.79|5442.79|5441.03|5441.03|0
1631528100000|2021-09-13 10:15:00|5442.57|5442.57|5446.33|5446.33|5446.45|5446.45|5442.57|5442.57|0
1631528400000|2021-09-13 10:20:00|5446.69|5446.69|5445.28|5445.28|5446.69|5446.69|5443.98|5443.98|0
1631528700000|2021-09-13 10:25:00|5444.93|5444.93|5444.58|5444.58|5444.93|5444.93|5443.52|5443.52|0
1631529000000|2021-09-13 10:30:00|5444.23|5444.23|5447.09|5447.09|5447.44|5447.44|5441.98|5441.98|0
1631529300000|2021-09-13 10:35:00|5446.73|5446.73|5456.9|5456.9|5458.66|5458.66|5446.02|5446.02|0
1631529600000|2021-09-13 10:40:00|5457.13|5457.13|5460.91|5460.91|5462.8|5462.8|5457.13|5457.13|0
1631529900000|2021-09-13 10:45:00|5461.27|5461.27|5459.85|5459.85|5461.27|5461.27|5459.14|5459.14|0
1631530200000|2021-09-13 10:50:00|5460.13|5460.13|5458.95|5458.95|5460.72|5460.72|5457.19|5457.19|0
1631530500000|2021-09-13 10:55:00|5459.3|5459.3|5459.64|5459.64|5461.29|5461.29|5458.93|5458.93|0
1631530800000|2021-09-13 11:00:00|5460.35|5460.35|5459.09|5459.09|5462.35|5462.35|5458.93|5458.93|0
1631531100000|2021-09-13 11:05:00|5459.45|5459.45|5457.54|5457.54|5461.85|5461.85|5457.54|5457.54|0
1631531400000|2021-09-13 11:10:00|5457.19|5457.19|5455.59|5455.59|5457.54|5457.54|5454.64|5454.64|0
1631531700000|2021-09-13 11:15:00|5457.36|5457.36|5462.88|5462.88|5463.24|5463.24|5457.36|5457.36|0
1631532000000|2021-09-13 11:20:00|5463.59|5463.59|5461.71|5461.71|5466.07|5466.07|5461.71|5461.71|0
1631532300000|2021-09-13 11:25:00|5461|5461|5456.77|5456.77|5461|5461|5455.35|5455.35|0
1631532600000|2021-09-13 11:30:00|5457.48|5457.48|5455.41|5455.41|5457.48|5457.48|5454.34|5454.34|0
1631532900000|2021-09-13 11:35:00|5455.76|5455.76|5455.76|5455.76|5456.35|5456.35|5455.17|5455.17|0
1631533200000|2021-09-13 11:40:00|5455.52|5455.52|5455.88|5455.88|5456.59|5456.59|5455.17|5455.17|0
1631533500000|2021-09-13 11:45:00|5455.64|5455.64|5455.3|5455.3|5457.06|5457.06|5454.69|5454.69|0
1631533800000|2021-09-13 11:50:00|5454.96|5454.96|5454.36|5454.36|5456.61|5456.61|5454.36|5454.36|0
1631534100000|2021-09-13 11:55:00|5454.02|5454.02|5455.04|5455.04|5455.75|5455.75|5453.27|5453.27|0
1631534400000|2021-09-13 12:00:00|5455.4|5455.4|5456.8|5456.8|5457.16|5457.16|5455.4|5455.4|0
1631534700000|2021-09-13 12:05:00|5457.16|5457.16|5458.22|5458.22|5458.35|5458.35|5457.16|5457.16|0
1631535000000|2021-09-13 12:10:00|5457.86|5457.86|5457.33|5457.33|5458.4|5458.4|5456.4|5456.4|0
1631535300000|2021-09-13 12:15:00|5456.99|5456.99|5454.19|5454.19|5456.99|5456.99|5453.95|5453.95|0
1631535600000|2021-09-13 12:20:00|5454.54|5454.54|5455.25|5455.25|5455.25|5455.25|5454.54|5454.54|0
1631535900000|2021-09-13 12:25:00|5454.91|5454.91|5451.39|5451.39|5455.25|5455.25|5451.39|5451.39|0
1631536200000|2021-09-13 12:30:00|5450.33|5450.33|5450.54|5450.54|5451.01|5451.01|5450.18|5450.18|0
1631536500000|2021-09-13 12:35:00|5450.42|5450.42|5451.83|5451.83|5451.83|5451.83|5450.42|5450.42|0
1631536800000|2021-09-13 12:40:00|5451.71|5451.71|5451.81|5451.81|5452.16|5452.16|5450.76|5450.76|0
1631537100000|2021-09-13 12:45:00|5451.93|5451.93|5454.7|5454.7|5455.05|5455.05|5451.93|5451.93|0
1631537400000|2021-09-13 12:50:00|5454.42|5454.42|5453.69|5453.69|5456.42|5456.42|5453.69|5453.69|0
1631537700000|2021-09-13 12:55:00|5454.05|5454.05|5453.6|5453.6|5454.99|5454.99|5453.59|5453.59|0
1631538000000|2021-09-13 13:00:00|5453.96|5453.96|5457|5457|5457|5457|5453.6|5453.6|0
1631538300000|2021-09-13 13:05:00|5457.24|5457.24|5455.72|5455.72|5458.19|5458.19|5455.72|5455.72|0
1631538600000|2021-09-13 13:10:00|5455.6|5455.6|5456.31|5456.31|5457.25|5457.25|5455.24|5455.24|0
1631538900000|2021-09-13 13:15:00|5455.6|5455.6|5452.88|5452.88|5455.6|5455.6|5452.88|5452.88|0
1631539200000|2021-09-13 13:20:00|5452.17|5452.17|5452.41|5452.41|5452.88|5452.88|5451.82|5451.82|0
1631539500000|2021-09-13 13:25:00|5452.65|5452.65|5453.58|5453.58|5454.05|5454.05|5452.28|5452.28|0
1631539800000|2021-09-13 13:30:00|5454.29|5454.29|5452.29|5452.29|5456.69|5456.69|5451.32|5451.32|0
1631540100000|2021-09-13 13:35:00|5451.93|5451.93|5451.13|5451.13|5453.94|5453.94|5450.9|5450.9|0
1631540400000|2021-09-13 13:40:00|5450.79|5450.79|5456.25|5456.25|5456.25|5456.25|5450.79|5450.79|0
1631540700000|2021-09-13 13:45:00|5456.6|5456.6|5455.34|5455.34|5456.6|5456.6|5453.4|5453.4|0
1631541000000|2021-09-13 13:50:00|5455.06|5455.06|5451.93|5451.93|5456.12|5456.12|5451.22|5451.22|0
1631541300000|2021-09-13 13:55:00|5452.29|5452.29|5455.18|5455.18|5455.53|5455.53|5451.34|5451.34|0
1631541600000|2021-09-13 14:00:00|5456.24|5456.24|5455.88|5455.88|5456.83|5456.83|5452.11|5452.11|0
1631541900000|2021-09-13 14:05:00|5456.24|5456.24|5460.14|5460.14|5460.86|5460.86|5456.24|5456.24|0
1631542200000|2021-09-13 14:10:00|5460.42|5460.42|5464.58|5464.58|5464.58|5464.58|5459.83|5459.83|0
1631542500000|2021-09-13 14:15:00|5463.87|5463.87|5462.24|5462.24|5463.87|5463.87|5460|5460|0
1631542800000|2021-09-13 14:20:00|5461.89|5461.89|5466.3|5466.3|5466.3|5466.3|5459.76|5459.76|0
1631543100000|2021-09-13 14:25:00|5465.94|5465.94|5463.5|5463.5|5465.94|5465.94|5461.13|5461.13|0
1631543400000|2021-09-13 14:30:00|5463.85|5463.85|5466.25|5466.25|5467.67|5467.67|5462.68|5462.68|0
1631543700000|2021-09-13 14:35:00|5466.37|5466.37|5468.25|5468.25|5468.83|5468.83|5466.37|5466.37|0
1631544000000|2021-09-13 14:40:00|5468.59|5468.59|5462.29|5462.29|5469.44|5469.44|5462.29|5462.29|0
1631544300000|2021-09-13 14:45:00|5462.65|5462.65|5459.99|5459.99|5463|5463|5459.99|5459.99|0
1631544600000|2021-09-13 14:50:00|5458.92|5458.92|5459.17|5459.17|5459.52|5459.52|5457.39|5457.39|0
1631544900000|2021-09-13 14:55:00|5459.52|5459.52|5459.05|5459.05|5460.94|5460.94|5459.05|5459.05|0
1631545200000|2021-09-13 15:00:00|5459.4|5459.4|5461.54|5461.54|5462.01|5462.01|5459.17|5459.17|0
1631545500000|2021-09-13 15:05:00|5461.18|5461.18|5457.2|5457.2|5461.18|5461.18|5456.14|5456.14|0
1631545800000|2021-09-13 15:10:00|5457.32|5457.32|5457.79|5457.79|5458.39|5458.39|5456.85|5456.85|0
1631546100000|2021-09-13 15:15:00|5458.13|5458.13|5460.22|5460.22|5460.65|5460.65|5458.13|5458.13|0
1631546400000|2021-09-13 15:20:00|5459.88|5459.88|5452.28|5452.28|5459.88|5459.88|5452.16|5452.16|0
1631546700000|2021-09-13 15:25:00|5452.64|5452.64|5454.5|5454.5|5455.62|5455.62|5450.75|5450.75|0
1631603700000|2021-09-14 07:15:00|5445.17|5445.17|5453.91|5453.91|5455.42|5455.42|5445.17|5445.17|0
1631604000000|2021-09-14 07:20:00|5454.97|5454.97|5451.32|5451.32|5455.53|5455.53|5449.6|5449.6|0
1631604300000|2021-09-14 07:25:00|5451.08|5451.08|5450.03|5450.03|5453.22|5453.22|5448.96|5448.96|0
1631604600000|2021-09-14 07:30:00|5450.27|5450.27|5451.81|5451.81|5451.81|5451.81|5447.56|5447.56|0
1631604900000|2021-09-14 07:35:00|5451.45|5451.45|5456.26|5456.26|5457.01|5457.01|5451.45|5451.45|0
1631605200000|2021-09-14 07:40:00|5455.9|5455.9|5453.46|5453.46|5458.33|5458.33|5452.55|5452.55|0
1631605500000|2021-09-14 07:45:00|5453.23|5453.23|5455.15|5455.15|5455.85|5455.85|5452.99|5452.99|0
1631605800000|2021-09-14 07:50:00|5454.8|5454.8|5459.59|5459.59|5459.95|5459.95|5454.68|5454.68|0
1631606100000|2021-09-14 07:55:00|5459.87|5459.87|5459.11|5459.11|5459.87|5459.87|5457.39|5457.39|0
1631606400000|2021-09-14 08:00:00|5458.04|5458.04|5460.49|5460.49|5461.12|5461.12|5458.04|5458.04|0
1631606700000|2021-09-14 08:05:00|5459.78|5459.78|5463.79|5463.79|5463.79|5463.79|5458.26|5458.26|0
1631607000000|2021-09-14 08:10:00|5462.73|5462.73|5457.02|5457.02|5462.73|5462.73|5456.31|5456.31|0
1631607300000|2021-09-14 08:15:00|5456.78|5456.78|5453.93|5453.93|5457.01|5457.01|5452.99|5452.99|0
1631607600000|2021-09-14 08:20:00|5454.21|5454.21|5452.65|5452.65|5454.31|5454.31|5451.73|5451.73|0
1631607900000|2021-09-14 08:25:00|5453.01|5453.01|5454.55|5454.55|5454.55|5454.55|5452.77|5452.77|0
1631608200000|2021-09-14 08:30:00|5453.84|5453.84|5454.05|5454.05|5454.43|5454.43|5453.23|5453.23|0
1631608500000|2021-09-14 08:35:00|5453.7|5453.7|5454.72|5454.72|5454.72|5454.72|5452.99|5452.99|0
1631608800000|2021-09-14 08:40:00|5455.06|5455.06|5452.6|5452.6|5455.18|5455.18|5452.6|5452.6|0
1631609100000|2021-09-14 08:45:00|5452.84|5452.84|5454.95|5454.95|5455.31|5455.31|5452.84|5452.84|0
1631609400000|2021-09-14 08:50:00|5454.71|5454.71|5454.26|5454.26|5454.83|5454.83|5452.93|5452.93|0
1631609700000|2021-09-14 08:55:00|5453.91|5453.91|5451.36|5451.36|5454.5|5454.5|5451.36|5451.36|0
1631610000000|2021-09-14 09:00:00|5451.64|5451.64|5451.7|5451.7|5452.81|5452.81|5451.51|5451.51|0
1631610300000|2021-09-14 09:05:00|5451.59|5451.59|5451.48|5451.48|5453.7|5453.7|5451.14|5451.14|0
1631610600000|2021-09-14 09:10:00|5450.41|5450.41|5451.04|5451.04|5452.93|5452.93|5450.41|5450.41|0
1631610900000|2021-09-14 09:15:00|5451.28|5451.28|5452.33|5452.33|5453.04|5453.04|5449.26|5449.26|0
1631611200000|2021-09-14 09:20:00|5451.99|5451.99|5446.49|5446.49|5451.99|5451.99|5445.75|5445.75|0
1631611500000|2021-09-14 09:25:00|5446.15|5446.15|5447.56|5447.56|5448.15|5448.15|5446.15|5446.15|0
1631611800000|2021-09-14 09:30:00|5446.85|5446.85|5448.26|5448.26|5448.26|5448.26|5445.9|5445.9|0
1631612100000|2021-09-14 09:35:00|5447.55|5447.55|5447.68|5447.68|5447.92|5447.92|5447.09|5447.09|0
1631612400000|2021-09-14 09:40:00|5447.92|5447.92|5447.8|5447.8|5448.15|5448.15|5447.09|5447.09|0
1631612700000|2021-09-14 09:45:00|5447.46|5447.46|5447.25|5447.25|5448.55|5448.55|5447.25|5447.25|0
1631613000000|2021-09-14 09:50:00|5447.61|5447.61|5445.5|5445.5|5447.61|5447.61|5445.5|5445.5|0
1631613300000|2021-09-14 09:55:00|5445.15|5445.15|5445.04|5445.04|5445.52|5445.52|5445.04|5445.04|0
1631613600000|2021-09-14 10:00:00|5445.4|5445.4|5446.13|5446.13|5447.07|5447.07|5445.32|5445.32|0
1631613900000|2021-09-14 10:05:00|5446.41|5446.41|5446.88|5446.88|5447.71|5447.71|5446.29|5446.29|0
1631614200000|2021-09-14 10:10:00|5446.64|5446.64|5446.76|5446.76|5446.76|5446.76|5446.29|5446.29|0
1631614500000|2021-09-14 10:15:00|5446.88|5446.88|5446.64|5446.64|5448.06|5448.06|5446.52|5446.52|0
1631614800000|2021-09-14 10:20:00|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|0
1631615100000|2021-09-14 10:25:00|5446.64|5446.64|5443.25|5443.25|5446.64|5446.64|5442.29|5442.29|0
1631615400000|2021-09-14 10:30:00|5443.37|5443.37|5445.13|5445.13|5445.49|5445.49|5443.02|5443.02|0
1631615700000|2021-09-14 10:35:00|5445.37|5445.37|5449.62|5449.62|5449.62|5449.62|5445.37|5445.37|0
1631616000000|2021-09-14 10:40:00|5449.85|5449.85|5453.82|5453.82|5454.41|5454.41|5449.85|5449.85|0
1631616300000|2021-09-14 10:45:00|5454.18|5454.18|5453.74|5453.74|5454.79|5454.79|5453.74|5453.74|0
1631616600000|2021-09-14 10:50:00|5454.09|5454.09|5454.83|5454.83|5455.51|5455.51|5453.85|5453.85|0
1631616900000|2021-09-14 10:55:00|5454.12|5454.12|5456.05|5456.05|5456.05|5456.05|5452.34|5452.34|0
1631617200000|2021-09-14 11:00:00|5455.81|5455.81|5456.85|5456.85|5457.68|5457.68|5455.1|5455.1|0
1631617500000|2021-09-14 11:05:00|5457.56|5457.56|5457.01|5457.01|5457.56|5457.56|5454.72|5454.72|0
1631617800000|2021-09-14 11:10:00|5456.65|5456.65|5457.41|5457.41|5457.41|5457.41|5456.65|5456.65|0
1631618100000|2021-09-14 11:15:00|5458.12|5458.12|5460|5460|5460|5460|5458.12|5458.12|0
1631618400000|2021-09-14 11:20:00|5460.35|5460.35|5461.78|5461.78|5461.89|5461.89|5460.35|5460.35|0
1631618700000|2021-09-14 11:25:00|5462.01|5462.01|5460.48|5460.48|5462.25|5462.25|5460.47|5460.47|0
1631619000000|2021-09-14 11:30:00|5460.83|5460.83|5461.04|5461.04|5462.24|5462.24|5460.11|5460.11|0
1631619300000|2021-09-14 11:35:00|5461.28|5461.28|5456.33|5456.33|5461.28|5461.28|5456.21|5456.21|0
1631619600000|2021-09-14 11:40:00|5456.1|5456.1|5456.1|5456.1|5456.57|5456.57|5454.81|5454.81|0
1631619900000|2021-09-14 11:45:00|5455.74|5455.74|5454.58|5454.58|5455.74|5455.74|5453.98|5453.98|0
1631620200000|2021-09-14 11:50:00|5454.22|5454.22|5453.03|5453.03|5454.22|5454.22|5451.61|5451.61|0
1631620500000|2021-09-14 11:55:00|5452.32|5452.32|5454.08|5454.08|5454.08|5454.08|5452.32|5452.32|0
1631620800000|2021-09-14 12:00:00|5453.85|5453.85|5457.78|5457.78|5458.49|5458.49|5452.81|5452.81|0
1631621100000|2021-09-14 12:05:00|5457.9|5457.9|5462.63|5462.63|5462.63|5462.63|5457.9|5457.9|0
1631621400000|2021-09-14 12:10:00|5462.75|5462.75|5461.22|5461.22|5463.23|5463.23|5460.16|5460.16|0
1631621700000|2021-09-14 12:15:00|5461.58|5461.58|5466.89|5466.89|5466.89|5466.89|5461.58|5461.58|0
1631622000000|2021-09-14 12:20:00|5468.31|5468.31|5471.73|5471.73|5471.73|5471.73|5468.31|5468.31|0
1631622300000|2021-09-14 12:25:00|5472.01|5472.01|5473.42|5473.42|5474.37|5474.37|5472.01|5472.01|0
1631622600000|2021-09-14 12:30:00|5474.13|5474.13|5479.64|5479.64|5479.88|5479.88|5474.13|5474.13|0
1631622900000|2021-09-14 12:35:00|5478.57|5478.57|5479.98|5479.98|5481.04|5481.04|5478.57|5478.57|0
1631623200000|2021-09-14 12:40:00|5480.33|5480.33|5480.13|5480.13|5480.62|5480.62|5478.91|5478.91|0
1631623500000|2021-09-14 12:45:00|5480.49|5480.49|5478.19|5478.19|5480.49|5480.49|5477.76|5477.76|0
1631623800000|2021-09-14 12:50:00|5476.77|5476.77|5475.48|5475.48|5477.37|5477.37|5475.26|5475.26|0
1631624100000|2021-09-14 12:55:00|5475.37|5475.37|5476.08|5476.08|5476.2|5476.2|5474.43|5474.43|0
1631624400000|2021-09-14 13:00:00|5476.19|5476.19|5476.65|5476.65|5477.72|5477.72|5475.13|5475.13|0
1631624700000|2021-09-14 13:05:00|5476.42|5476.42|5473|5473|5476.42|5476.42|5472.4|5472.4|0
1631625000000|2021-09-14 13:10:00|5473.35|5473.35|5474.98|5474.98|5474.98|5474.98|5473.35|5473.35|0
1631625300000|2021-09-14 13:15:00|5474.64|5474.64|5475.43|5475.43|5476.06|5476.06|5473.57|5473.57|0
1631625600000|2021-09-14 13:20:00|5475.07|5475.07|5474.39|5474.39|5476.02|5476.02|5474.39|5474.39|0
1631625900000|2021-09-14 13:25:00|5473.68|5473.68|5475.27|5475.27|5475.71|5475.71|5472.28|5472.28|0
1631626200000|2021-09-14 13:30:00|5474.91|5474.91|5476.44|5476.44|5477.67|5477.67|5469.82|5469.82|0
1631626500000|2021-09-14 13:35:00|5476.8|5476.8|5470.68|5470.68|5476.8|5476.8|5470.68|5470.68|0
1631626800000|2021-09-14 13:40:00|5471.03|5471.03|5471.73|5471.73|5472.32|5472.32|5467.26|5467.26|0
1631627100000|2021-09-14 13:45:00|5472.08|5472.08|5471.23|5471.23|5472.79|5472.79|5470.79|5470.79|0
1631627400000|2021-09-14 13:50:00|5470.17|5470.17|5463.08|5463.08|5470.17|5470.17|5462.74|5462.74|0
1631627700000|2021-09-14 13:55:00|5463.43|5463.43|5467.76|5467.76|5468.04|5468.04|5463.08|5463.08|0
1631628000000|2021-09-14 14:00:00|5467.41|5467.41|5474.04|5474.04|5476.52|5476.52|5467.41|5467.41|0
1631628300000|2021-09-14 14:05:00|5475.46|5475.46|5475.89|5475.89|5476.24|5476.24|5473.08|5473.08|0
1631628600000|2021-09-14 14:10:00|5476.24|5476.24|5470.81|5470.81|5476.24|5476.24|5468.81|5468.81|0
1631628900000|2021-09-14 14:15:00|5471.16|5471.16|5470.22|5470.22|5472.45|5472.45|5469.86|5469.86|0
1631629200000|2021-09-14 14:20:00|5469.86|5469.86|5468.58|5468.58|5469.86|5469.86|5466.91|5466.91|0
1631629500000|2021-09-14 14:25:00|5468.22|5468.22|5472.46|5472.46|5473.1|5473.1|5467.28|5467.28|0
1631629800000|2021-09-14 14:30:00|5472.82|5472.82|5475.17|5475.17|5475.53|5475.53|5472.12|5472.12|0
1631630100000|2021-09-14 14:35:00|5474.82|5474.82|5475.39|5475.39|5476.97|5476.97|5473.77|5473.77|0
1631630400000|2021-09-14 14:40:00|5475.74|5475.74|5473.9|5473.9|5476.1|5476.1|5473.38|5473.38|0
1631630700000|2021-09-14 14:45:00|5473.54|5473.54|5469.3|5469.3|5473.62|5473.62|5468.22|5468.22|0
1631631000000|2021-09-14 14:50:00|5469.66|5469.66|5469.74|5469.74|5470.45|5470.45|5465.83|5465.83|0
1631631300000|2021-09-14 14:55:00|5470.1|5470.1|5474.3|5474.3|5474.64|5474.64|5469.06|5469.06|0
1631631600000|2021-09-14 15:00:00|5474.58|5474.58|5475.95|5475.95|5476|5476|5473.76|5473.76|0
1631631900000|2021-09-14 15:05:00|5475.6|5475.6|5475.02|5475.02|5476.92|5476.92|5474.67|5474.67|0
1631632200000|2021-09-14 15:10:00|5475.38|5475.38|5473.74|5473.74|5476.91|5476.91|5473.11|5473.11|0
1631632500000|2021-09-14 15:15:00|5474.1|5474.1|5475.39|5475.39|5475.62|5475.62|5474.1|5474.1|0
1631632800000|2021-09-14 15:20:00|5475.74|5475.74|5478.27|5478.27|5479.45|5479.45|5475.74|5475.74|0
1631633100000|2021-09-14 15:25:00|5479.33|5479.33|5480.2|5480.2|5482.33|5482.33|5478.35|5478.35|0
1631690100000|2021-09-15 07:15:00|5464.38|5464.38|5468.24|5468.24|5468.95|5468.95|5460.86|5460.86|0
1631690400000|2021-09-15 07:20:00|5468|5468|5467.57|5467.57|5468.96|5468.96|5466.23|5466.23|0
1631690700000|2021-09-15 07:25:00|5469.34|5469.34|5474.06|5474.06|5474.64|5474.64|5467.92|5467.92|0
1631691000000|2021-09-15 07:30:00|5473.42|5473.42|5471.09|5471.09|5474.13|5474.13|5469.86|5469.86|0
1631691300000|2021-09-15 07:35:00|5470.74|5470.74|5470.41|5470.41|5471.59|5471.59|5467.82|5467.82|0
1631691600000|2021-09-15 07:40:00|5469.7|5469.7|5469.81|5469.81|5472.06|5472.06|5469.45|5469.45|0
1631691900000|2021-09-15 07:45:00|5470.16|5470.16|5466.98|5466.98|5472.66|5472.66|5466.7|5466.7|0
1631692200000|2021-09-15 07:50:00|5466.63|5466.63|5464.17|5464.17|5468.4|5468.4|5463.46|5463.46|0
1631692500000|2021-09-15 07:55:00|5463.81|5463.81|5462.14|5462.14|5463.81|5463.81|5460.24|5460.24|0
1631692800000|2021-09-15 08:00:00|5462.85|5462.85|5460.62|5460.62|5465.4|5465.4|5460.62|5460.62|0
1631693100000|2021-09-15 08:05:00|5459.99|5459.99|5459.78|5459.78|5459.99|5459.99|5457.98|5457.98|0
1631693400000|2021-09-15 08:10:00|5459.07|5459.07|5459.9|5459.9|5461.66|5461.66|5458.36|5458.36|0
1631693700000|2021-09-15 08:15:00|5459.54|5459.54|5463.32|5463.32|5463.32|5463.32|5459.07|5459.07|0
1631694000000|2021-09-15 08:20:00|5462.85|5462.85|5463.87|5463.87|5463.87|5463.87|5461.55|5461.55|0
1631694300000|2021-09-15 08:25:00|5463.51|5463.51|5465.16|5465.16|5466.23|5466.23|5463.16|5463.16|0
1631694600000|2021-09-15 08:30:00|5464.88|5464.88|5462.16|5462.16|5465.35|5465.35|5462.16|5462.16|0
1631694900000|2021-09-15 08:35:00|5462.51|5462.51|5463.44|5463.44|5464.15|5464.15|5460.26|5460.26|0
1631695200000|2021-09-15 08:40:00|5463.56|5463.56|5460.48|5460.48|5464.39|5464.39|5460.48|5460.48|0
1631695500000|2021-09-15 08:45:00|5461.19|5461.19|5460.84|5460.84|5462.61|5462.61|5459.77|5459.77|0
1631695800000|2021-09-15 08:50:00|5460.72|5460.72|5463.79|5463.79|5463.79|5463.79|5460.35|5460.35|0
1631696100000|2021-09-15 08:55:00|5464.5|5464.5|5462.01|5462.01|5464.5|5464.5|5461.68|5461.68|0
1631696400000|2021-09-15 09:00:00|5463.08|5463.08|5464.42|5464.42|5464.66|5464.66|5462.37|5462.37|0
1631696700000|2021-09-15 09:05:00|5465.13|5465.13|5463.12|5463.12|5465.13|5465.13|5463|5463|0
1631697000000|2021-09-15 09:10:00|5462.76|5462.76|5463.58|5463.58|5464.51|5464.51|5462.41|5462.41|0
1631697300000|2021-09-15 09:15:00|5464.17|5464.17|5462.54|5462.54|5464.17|5464.17|5461.64|5461.64|0
1631697600000|2021-09-15 09:20:00|5462.82|5462.82|5462.5|5462.5|5462.86|5462.86|5461.02|5461.02|0
1631697900000|2021-09-15 09:25:00|5462.15|5462.15|5464.77|5464.77|5466.56|5466.56|5462.15|5462.15|0
1631698200000|2021-09-15 09:30:00|5465.12|5465.12|5465.49|5465.49|5466.47|5466.47|5464.78|5464.78|0
1631698500000|2021-09-15 09:35:00|5464.78|5464.78|5463.08|5463.08|5464.78|5464.78|5463.08|5463.08|0
1631698800000|2021-09-15 09:40:00|5464.15|5464.15|5463.98|5463.98|5465.75|5465.75|5463.62|5463.62|0
1631699100000|2021-09-15 09:45:00|5463.62|5463.62|5462.92|5462.92|5464.69|5464.69|5462.92|5462.92|0
1631699400000|2021-09-15 09:50:00|5463.28|5463.28|5464|5464|5464|5464|5462.46|5462.46|0
1631699700000|2021-09-15 09:55:00|5464.36|5464.36|5467.54|5467.54|5468.25|5468.25|5464.36|5464.36|0
1631700000000|2021-09-15 10:00:00|5466.83|5466.83|5461.84|5461.84|5466.83|5466.83|5461.48|5461.48|0
1631700300000|2021-09-15 10:05:00|5461.13|5461.13|5461.9|5461.9|5461.9|5461.9|5459.78|5459.78|0
1631700600000|2021-09-15 10:10:00|5462.37|5462.37|5460.21|5460.21|5462.37|5462.37|5459.15|5459.15|0
1631700900000|2021-09-15 10:15:00|5460.09|5460.09|5461.32|5461.32|5462.87|5462.87|5460.09|5460.09|0
1631701200000|2021-09-15 10:20:00|5460.98|5460.98|5462.85|5462.85|5462.85|5462.85|5460.86|5460.86|0
1631701500000|2021-09-15 10:25:00|5463.21|5463.21|5460.84|5460.84|5463.21|5463.21|5460.72|5460.72|0
1631701800000|2021-09-15 10:30:00|5460.49|5460.49|5454.23|5454.23|5460.49|5460.49|5454.23|5454.23|0
1631702100000|2021-09-15 10:35:00|5453.52|5453.52|5454.15|5454.15|5455.16|5455.16|5452.88|5452.88|0
1631702400000|2021-09-15 10:40:00|5454.26|5454.26|5461.46|5461.46|5461.46|5461.46|5454.26|5454.26|0
1631702700000|2021-09-15 10:45:00|5461.18|5461.18|5463.43|5463.43|5463.55|5463.55|5460.83|5460.83|0
1631703000000|2021-09-15 10:50:00|5463.78|5463.78|5462.48|5462.48|5463.78|5463.78|5462.36|5462.36|0
1631703300000|2021-09-15 10:55:00|5462.84|5462.84|5458.19|5458.19|5462.84|5462.84|5458.19|5458.19|0
1631703600000|2021-09-15 11:00:00|5458.43|5458.43|5459.41|5459.41|5460.6|5460.6|5458.43|5458.43|0
1631703900000|2021-09-15 11:05:00|5459.06|5459.06|5456.33|5456.33|5459.06|5459.06|5454.19|5454.19|0
1631704200000|2021-09-15 11:10:00|5456.57|5456.57|5454.19|5454.19|5457.98|5457.98|5454.19|5454.19|0
1631704500000|2021-09-15 11:15:00|5454.9|5454.9|5455.62|5455.62|5455.98|5455.98|5452.78|5452.78|0
1631704800000|2021-09-15 11:20:00|5455.27|5455.27|5455.15|5455.15|5455.74|5455.74|5454.93|5454.93|0
1631705100000|2021-09-15 11:25:00|5454.8|5454.8|5457.78|5457.78|5459.43|5459.43|5454.8|5454.8|0
1631705400000|2021-09-15 11:30:00|5457.42|5457.42|5453.53|5453.53|5458.13|5458.13|5453.53|5453.53|0
1631705700000|2021-09-15 11:35:00|5453.18|5453.18|5455.67|5455.67|5458.15|5458.15|5453.18|5453.18|0
1631706000000|2021-09-15 11:40:00|5454.96|5454.96|5457.21|5457.21|5457.21|5457.21|5454.62|5454.62|0
1631706300000|2021-09-15 11:45:00|5457.57|5457.57|5455.43|5455.43|5457.57|5457.57|5455.43|5455.43|0
1631706600000|2021-09-15 11:50:00|5455.09|5455.09|5456.83|5456.83|5456.83|5456.83|5454.45|5454.45|0
1631706900000|2021-09-15 11:55:00|5456.48|5456.48|5454.65|5454.65|5456.48|5456.48|5453.93|5453.93|0
1631707200000|2021-09-15 12:00:00|5455|5455|5454.42|5454.42|5455|5455|5453.6|5453.6|0
1631707500000|2021-09-15 12:05:00|5454.07|5454.07|5449.23|5449.23|5454.07|5454.07|5448.89|5448.89|0
1631707800000|2021-09-15 12:10:00|5448.52|5448.52|5445.53|5445.53|5448.52|5448.52|5445.53|5445.53|0
1631708100000|2021-09-15 12:15:00|5445.88|5445.88|5444.58|5444.58|5445.88|5445.88|5444.34|5444.34|0
1631708400000|2021-09-15 12:20:00|5442.45|5442.45|5444.25|5444.25|5444.93|5444.93|5441.22|5441.22|0
1631708700000|2021-09-15 12:25:00|5443.54|5443.54|5445.9|5445.9|5446.25|5446.25|5443.42|5443.42|0
1631709000000|2021-09-15 12:30:00|5446.13|5446.13|5449.76|5449.76|5450.65|5450.65|5446.13|5446.13|0
1631709300000|2021-09-15 12:35:00|5450.1|5450.1|5446|5446|5450.1|5450.1|5446|5446|0
1631709600000|2021-09-15 12:40:00|5446.35|5446.35|5447.06|5447.06|5447.42|5447.42|5446.35|5446.35|0
1631709900000|2021-09-15 12:45:00|5447.4|5447.4|5447.97|5447.97|5450.68|5450.68|5447.4|5447.4|0
1631710200000|2021-09-15 12:50:00|5448.68|5448.68|5448.75|5448.75|5449.11|5449.11|5446.99|5446.99|0
1631710500000|2021-09-15 12:55:00|5448.04|5448.04|5446.93|5446.93|5448.04|5448.04|5446.58|5446.58|0
1631710800000|2021-09-15 13:00:00|5446.69|5446.69|5456.15|5456.15|5456.27|5456.27|5446.35|5446.35|0
1631711100000|2021-09-15 13:05:00|5455.79|5455.79|5456.61|5456.61|5456.86|5456.86|5453.43|5453.43|0
1631711400000|2021-09-15 13:10:00|5455.9|5455.9|5457.09|5457.09|5457.68|5457.68|5454.97|5454.97|0
1631711700000|2021-09-15 13:15:00|5457.44|5457.44|5461.46|5461.46|5461.82|5461.82|5457.09|5457.09|0
1631712000000|2021-09-15 13:20:00|5461.1|5461.1|5461.11|5461.11|5462.64|5462.64|5459.94|5459.94|0
1631712300000|2021-09-15 13:25:00|5462.18|5462.18|5458.97|5458.97|5463.6|5463.6|5458.97|5458.97|0
1631712600000|2021-09-15 13:30:00|5458.61|5458.61|5458.99|5458.99|5460.77|5460.77|5455.8|5455.8|0
1631712900000|2021-09-15 13:35:00|5459.7|5459.7|5453.78|5453.78|5460.76|5460.76|5453.78|5453.78|0
1631713200000|2021-09-15 13:40:00|5453.42|5453.42|5452.71|5452.71|5454.49|5454.49|5450.82|5450.82|0
1631713500000|2021-09-15 13:45:00|5452.36|5452.36|5450.53|5450.53|5453.89|5453.89|5449.45|5449.45|0
1631713800000|2021-09-15 13:50:00|5451.59|5451.59|5455.17|5455.17|5455.88|5455.88|5450.88|5450.88|0
1631714100000|2021-09-15 13:55:00|5455.29|5455.29|5455.25|5455.25|5458.24|5458.24|5453.62|5453.62|0
1631714400000|2021-09-15 14:00:00|5455.61|5455.61|5456.35|5456.35|5458.01|5458.01|5452.66|5452.66|0
1631714700000|2021-09-15 14:05:00|5456.23|5456.23|5451.77|5451.77|5456.23|5456.23|5451.42|5451.42|0
1631715000000|2021-09-15 14:10:00|5451.42|5451.42|5454.01|5454.01|5454.37|5454.37|5450.5|5450.5|0
1631715300000|2021-09-15 14:15:00|5454.25|5454.25|5461.68|5461.68|5462.75|5462.75|5453.42|5453.42|0
1631715600000|2021-09-15 14:20:00|5461.33|5461.33|5459.45|5459.45|5462.99|5462.99|5459.45|5459.45|0
1631715900000|2021-09-15 14:25:00|5458.38|5458.38|5460.65|5460.65|5461.72|5461.72|5458.03|5458.03|0
1631716200000|2021-09-15 14:30:00|5460.3|5460.3|5459|5459|5461.48|5461.48|5459|5459|0
1631716500000|2021-09-15 14:35:00|5458.76|5458.76|5456.78|5456.78|5458.76|5458.76|5456.07|5456.07|0
1631716800000|2021-09-15 14:40:00|5456.07|5456.07|5454.89|5454.89|5456.29|5456.29|5454.28|5454.28|0
1631717100000|2021-09-15 14:45:00|5454.53|5454.53|5457.74|5457.74|5457.74|5457.74|5454.42|5454.42|0
1631717400000|2021-09-15 14:50:00|5457.38|5457.38|5458.34|5458.34|5459.51|5459.51|5457.38|5457.38|0
1631717700000|2021-09-15 14:55:00|5457.99|5457.99|5457.75|5457.75|5459.29|5459.29|5457.4|5457.4|0
1631718000000|2021-09-15 15:00:00|5457.4|5457.4|5452.93|5452.93|5457.75|5457.75|5452.93|5452.93|0
1631718300000|2021-09-15 15:05:00|5452.22|5452.22|5451.81|5451.81|5452.93|5452.93|5449.21|5449.21|0
1631718600000|2021-09-15 15:10:00|5452.17|5452.17|5452.17|5452.17|5453|5453|5451.81|5451.81|0
1631718900000|2021-09-15 15:15:00|5452.52|5452.52|5453.12|5453.12|5453.47|5453.47|5451.71|5451.71|0
1631719200000|2021-09-15 15:20:00|5453.47|5453.47|5449.25|5449.25|5453.95|5453.95|5447.83|5447.83|0
1631719500000|2021-09-15 15:25:00|5448.54|5448.54|5448.61|5448.61|5450.42|5450.42|5447|5447|0
1631776500000|2021-09-16 07:15:00|5465.32|5465.32|5475.85|5475.85|5478.22|5478.22|5465.32|5465.32|0
1631776800000|2021-09-16 07:20:00|5476.09|5476.09|5483.18|5483.18|5484.97|5484.97|5475.61|5475.61|0
1631777100000|2021-09-16 07:25:00|5484.6|5484.6|5483.19|5483.19|5486.73|5486.73|5482.13|5482.13|0
1631777400000|2021-09-16 07:30:00|5483.47|5483.47|5471.55|5471.55|5485.7|5485.7|5470.84|5470.84|0
1631777700000|2021-09-16 07:35:00|5473.45|5473.45|5480.1|5480.1|5481.63|5481.63|5473.45|5473.45|0
1631778000000|2021-09-16 07:40:00|5480.44|5480.44|5481.15|5481.15|5483.4|5483.4|5479.02|5479.02|0
1631778300000|2021-09-16 07:45:00|5480.79|5480.79|5482.21|5482.21|5485.04|5485.04|5479.73|5479.73|0
1631778600000|2021-09-16 07:50:00|5482.45|5482.45|5481.43|5481.43|5489.36|5489.36|5481.43|5481.43|0
1631778900000|2021-09-16 07:55:00|5481.79|5481.79|5485.34|5485.34|5485.48|5485.48|5481.71|5481.71|0
1631779200000|2021-09-16 08:00:00|5485.46|5485.46|5480.34|5480.34|5485.46|5485.46|5475.15|5475.15|0
1631779500000|2021-09-16 08:05:00|5482.47|5482.47|5480.51|5480.51|5485.68|5485.68|5480.51|5480.51|0
1631779800000|2021-09-16 08:10:00|5479.44|5479.44|5481.46|5481.46|5483.22|5483.22|5479.44|5479.44|0
1631780100000|2021-09-16 08:15:00|5482.88|5482.88|5481.23|5481.23|5483.59|5483.59|5480.52|5480.52|0
1631780400000|2021-09-16 08:20:00|5481.35|5481.35|5477.18|5477.18|5482.18|5482.18|5476.72|5476.72|0
1631780700000|2021-09-16 08:25:00|5476.11|5476.11|5476.69|5476.69|5479.66|5479.66|5476.11|5476.11|0
1631781000000|2021-09-16 08:30:00|5477.21|5477.21|5480.2|5480.2|5480.91|5480.91|5477.21|5477.21|0
1631781300000|2021-09-16 08:35:00|5480.09|5480.09|5476.28|5476.28|5480.44|5480.44|5474.58|5474.58|0
1631781600000|2021-09-16 08:40:00|5476.63|5476.63|5477.78|5477.78|5479.48|5479.48|5474.5|5474.5|0
1631781900000|2021-09-16 08:45:00|5477.42|5477.42|5475.29|5475.29|5477.42|5477.42|5474.23|5474.23|0
1631782200000|2021-09-16 08:50:00|5475.18|5475.18|5472.95|5472.95|5475.29|5475.29|5469.07|5469.07|0
1631782500000|2021-09-16 08:55:00|5472.83|5472.83|5477.65|5477.65|5477.65|5477.65|5470.6|5470.6|0
1631782800000|2021-09-16 09:00:00|5476.94|5476.94|5477.17|5477.17|5477.26|5477.26|5475.4|5475.4|0
1631783100000|2021-09-16 09:05:00|5477.52|5477.52|5480.01|5480.01|5480.72|5480.72|5476.46|5476.46|0
1631783400000|2021-09-16 09:10:00|5479.66|5479.66|5479.29|5479.29|5481.7|5481.7|5478.46|5478.46|0
1631783700000|2021-09-16 09:15:00|5479.57|5479.57|5478.05|5478.05|5480.4|5480.4|5477.57|5477.57|0
1631784000000|2021-09-16 09:20:00|5478.29|5478.29|5477.59|5477.59|5478.64|5478.64|5476.88|5476.88|0
1631784300000|2021-09-16 09:25:00|5478.64|5478.64|5479.61|5479.61|5480.08|5480.08|5477.46|5477.46|0
1631784600000|2021-09-16 09:30:00|5478.78|5478.78|5479.65|5479.65|5481.19|5481.19|5478.54|5478.54|0
1631784900000|2021-09-16 09:35:00|5480.01|5480.01|5479.86|5479.86|5480.01|5480.01|5477.88|5477.88|0
1631785200000|2021-09-16 09:40:00|5480.2|5480.2|5484.05|5484.05|5484.05|5484.05|5478.2|5478.2|0
1631785500000|2021-09-16 09:45:00|5483.34|5483.34|5478.34|5478.34|5483.34|5483.34|5478.34|5478.34|0
1631785800000|2021-09-16 09:50:00|5476.92|5476.92|5474.55|5474.55|5476.92|5476.92|5470.06|5470.06|0
1631786100000|2021-09-16 09:55:00|5474.9|5474.9|5470.53|5470.53|5475.26|5475.26|5470.53|5470.53|0
1631786400000|2021-09-16 10:00:00|5471.59|5471.59|5474.59|5474.59|5474.59|5474.59|5470.57|5470.57|0
1631786700000|2021-09-16 10:05:00|5474.82|5474.82|5476.83|5476.83|5477.78|5477.78|5474.11|5474.11|0
1631787000000|2021-09-16 10:10:00|5476.47|5476.47|5477.18|5477.18|5477.18|5477.18|5474.34|5474.34|0
1631787300000|2021-09-16 10:15:00|5477.89|5477.89|5478.66|5478.66|5480.48|5480.48|5476.89|5476.89|0
1631787600000|2021-09-16 10:20:00|5477.95|5477.95|5478.36|5478.36|5479.42|5479.42|5477.24|5477.24|0
1631787900000|2021-09-16 10:25:00|5479.07|5479.07|5478.71|5478.71|5480.49|5480.49|5477.76|5477.76|0
1631788200000|2021-09-16 10:30:00|5478.36|5478.36|5478.12|5478.12|5479.19|5479.19|5477.76|5477.76|0
1631788500000|2021-09-16 10:35:00|5478.83|5478.83|5478.94|5478.94|5479.89|5479.89|5478.58|5478.58|0
1631788800000|2021-09-16 10:40:00|5478.82|5478.82|5479.2|5479.2|5480.24|5480.24|5478.46|5478.46|0
1631789100000|2021-09-16 10:45:00|5479.91|5479.91|5480.24|5480.24|5481.52|5481.52|5475.63|5475.63|0
1631789400000|2021-09-16 10:50:00|5480.35|5480.35|5478|5478|5480.95|5480.95|5477.05|5477.05|0
1631789700000|2021-09-16 10:55:00|5478.36|5478.36|5476.35|5476.35|5481.21|5481.21|5473.23|5473.23|0
1631790000000|2021-09-16 11:00:00|5475.99|5475.99|5473.27|5473.27|5479.07|5479.07|5472.8|5472.8|0
1631790300000|2021-09-16 11:05:00|5472.92|5472.92|5475.52|5475.52|5476|5476|5472.68|5472.68|0
1631790600000|2021-09-16 11:10:00|5475.86|5475.86|5478.57|5478.57|5478.81|5478.81|5475.86|5475.86|0
1631790900000|2021-09-16 11:15:00|5479.64|5479.64|5479.6|5479.6|5481.85|5481.85|5478.57|5478.57|0
1631791200000|2021-09-16 11:20:00|5479.84|5479.84|5477.61|5477.61|5480.55|5480.55|5477.61|5477.61|0
1631791500000|2021-09-16 11:25:00|5476.55|5476.55|5478.16|5478.16|5478.4|5478.4|5475.47|5475.47|0
1631791800000|2021-09-16 11:30:00|5478.4|5478.4|5477.23|5477.23|5479.59|5479.59|5477.23|5477.23|0
1631792100000|2021-09-16 11:35:00|5476.52|5476.52|5475.1|5475.1|5476.52|5476.52|5472.26|5472.26|0
1631792400000|2021-09-16 11:40:00|5475.46|5475.46|5480.43|5480.43|5480.55|5480.55|5475.46|5475.46|0
1631792700000|2021-09-16 11:45:00|5480.07|5480.07|5477.16|5477.16|5480.24|5480.24|5477.16|5477.16|0
1631793000000|2021-09-16 11:50:00|5476.45|5476.45|5479.87|5479.87|5479.87|5479.87|5476.45|5476.45|0
1631793300000|2021-09-16 11:55:00|5479.16|5479.16|5476.52|5476.52|5479.16|5479.16|5476.33|5476.33|0
1631793600000|2021-09-16 12:00:00|5476.17|5476.17|5475.81|5475.81|5477.23|5477.23|5475.81|5475.81|0
1631793900000|2021-09-16 12:05:00|5476.88|5476.88|5477.57|5477.57|5477.57|5477.57|5475.81|5475.81|0
1631794200000|2021-09-16 12:10:00|5477.93|5477.93|5481.26|5481.26|5482.57|5482.57|5477.93|5477.93|0
1631794500000|2021-09-16 12:15:00|5481.6|5481.6|5486.6|5486.6|5486.7|5486.7|5481.6|5481.6|0
1631794800000|2021-09-16 12:20:00|5486.24|5486.24|5487.73|5487.73|5487.73|5487.73|5484.89|5484.89|0
1631795100000|2021-09-16 12:25:00|5486.67|5486.67|5485.84|5485.84|5486.67|5486.67|5484.2|5484.2|0
1631795400000|2021-09-16 12:30:00|5485.13|5485.13|5484.71|5484.71|5486.83|5486.83|5484.71|5484.71|0
1631795700000|2021-09-16 12:35:00|5485.07|5485.07|5485.1|5485.1|5486.87|5486.87|5485.07|5485.07|0
1631796000000|2021-09-16 12:40:00|5485.45|5485.45|5490.87|5490.87|5490.87|5490.87|5485.45|5485.45|0
1631796300000|2021-09-16 12:45:00|5490.51|5490.51|5492.76|5492.76|5494.25|5494.25|5489.21|5489.21|0
1631796600000|2021-09-16 12:50:00|5492.53|5492.53|5490.1|5490.1|5492.88|5492.88|5489.04|5489.04|0
1631796900000|2021-09-16 12:55:00|5490.46|5490.46|5489.86|5489.86|5492.59|5492.59|5489.27|5489.27|0
1631797200000|2021-09-16 13:00:00|5490.93|5490.93|5491.26|5491.26|5491.62|5491.62|5489.85|5489.85|0
1631797500000|2021-09-16 13:05:00|5490.91|5490.91|5491.57|5491.57|5495.43|5495.43|5490.44|5490.44|0
1631797800000|2021-09-16 13:10:00|5492.63|5492.63|5487.68|5487.68|5492.91|5492.91|5487.57|5487.57|0
1631798100000|2021-09-16 13:15:00|5486.97|5486.97|5487.75|5487.75|5490.59|5490.59|5486.97|5486.97|0
1631798400000|2021-09-16 13:20:00|5487.39|5487.39|5486.34|5486.34|5490.35|5490.35|5486.22|5486.22|0
1631798700000|2021-09-16 13:25:00|5486.46|5486.46|5486.74|5486.74|5487.86|5487.86|5485.4|5485.4|0
1631799000000|2021-09-16 13:30:00|5487.45|5487.45|5488.06|5488.06|5492.62|5492.62|5485.79|5485.79|0
1631799300000|2021-09-16 13:35:00|5488.3|5488.3|5494.24|5494.24|5496.82|5496.82|5488.18|5488.18|0
1631799600000|2021-09-16 13:40:00|5493.65|5493.65|5491.84|5491.84|5498.62|5498.62|5491.84|5491.84|0
1631799900000|2021-09-16 13:45:00|5491.49|5491.49|5491.98|5491.98|5492.69|5492.69|5488.91|5488.91|0
1631800200000|2021-09-16 13:50:00|5492.33|5492.33|5486.34|5486.34|5492.33|5492.33|5484.34|5484.34|0
1631800500000|2021-09-16 13:55:00|5486.22|5486.22|5485.1|5485.1|5489.35|5489.35|5484.7|5484.7|0
1631800800000|2021-09-16 14:00:00|5484.86|5484.86|5480.1|5480.1|5484.86|5484.86|5476.92|5476.92|0
1631801100000|2021-09-16 14:05:00|5480.34|5480.34|5481.23|5481.23|5483.72|5483.72|5478.21|5478.21|0
1631801400000|2021-09-16 14:10:00|5480.52|5480.52|5480.6|5480.6|5481.31|5481.31|5478.39|5478.39|0
1631801700000|2021-09-16 14:15:00|5481.31|5481.31|5483.3|5483.3|5484.61|5484.61|5481.3|5481.3|0
1631802000000|2021-09-16 14:20:00|5482.95|5482.95|5480.6|5480.6|5484.72|5484.72|5479.89|5479.89|0
1631802300000|2021-09-16 14:25:00|5480.96|5480.96|5483.68|5483.68|5483.68|5483.68|5479.9|5479.9|0
1631802600000|2021-09-16 14:30:00|5483.32|5483.32|5485.9|5485.9|5486.61|5486.61|5482.6|5482.6|0
1631802900000|2021-09-16 14:35:00|5486.02|5486.02|5486.45|5486.45|5487.9|5487.9|5485.07|5485.07|0
1631803200000|2021-09-16 14:40:00|5485.74|5485.74|5485.98|5485.98|5485.98|5485.98|5483.04|5483.04|0
1631803500000|2021-09-16 14:45:00|5486.1|5486.1|5485.14|5485.14|5487.87|5487.87|5484.9|5484.9|0
1631803800000|2021-09-16 14:50:00|5485.02|5485.02|5486.48|5486.48|5487.67|5487.67|5484.78|5484.78|0
1631804100000|2021-09-16 14:55:00|5486.13|5486.13|5489.75|5489.75|5490.46|5490.46|5484.95|5484.95|0
1631804400000|2021-09-16 15:00:00|5490.58|5490.58|5491.36|5491.36|5492.26|5492.26|5489.42|5489.42|0
1631804700000|2021-09-16 15:05:00|5492.78|5492.78|5498.42|5498.42|5499.84|5499.84|5491.36|5491.36|0
1631805000000|2021-09-16 15:10:00|5498.06|5498.06|5495.07|5495.07|5498.06|5498.06|5493.65|5493.65|0
1631805300000|2021-09-16 15:15:00|5494.72|5494.72|5491.71|5491.71|5496.02|5496.02|5491.17|5491.17|0
1631805600000|2021-09-16 15:20:00|5491.59|5491.59|5491.16|5491.16|5493.65|5493.65|5491.16|5491.16|0
1631805900000|2021-09-16 15:25:00|5491.05|5491.05|5488.77|5488.77|5493.87|5493.87|5487.08|5487.08|0
1631862900000|2021-09-17 07:15:00|5518.21|5518.21|5510.58|5510.58|5521.79|5521.79|5510.58|5510.58|0
1631863200000|2021-09-17 07:20:00|5510.86|5510.86|5521.07|5521.07|5521.41|5521.41|5510.86|5510.86|0
1631863500000|2021-09-17 07:25:00|5520.72|5520.72|5521.63|5521.63|5523.4|5523.4|5518.44|5518.44|0
1631863800000|2021-09-17 07:30:00|5521.28|5521.28|5515.35|5515.35|5522|5522|5515.07|5515.07|0
1631864100000|2021-09-17 07:35:00|5515|5515|5518.15|5518.15|5519.76|5519.76|5515|5515|0
1631864400000|2021-09-17 07:40:00|5517.91|5517.91|5519.34|5519.34|5519.34|5519.34|5513.6|5513.6|0
1631864700000|2021-09-17 07:45:00|5519.1|5519.1|5520.38|5520.38|5520.91|5520.91|5517|5517|0
1631865000000|2021-09-17 07:50:00|5520.74|5520.74|5525.39|5525.39|5525.64|5525.64|5520.38|5520.38|0
1631865300000|2021-09-17 07:55:00|5525.28|5525.28|5522.32|5522.32|5526.27|5526.27|5520.21|5520.21|0
1631865600000|2021-09-17 08:00:00|5521.97|5521.97|5527.22|5527.22|5528.36|5528.36|5521.97|5521.97|0
1631865900000|2021-09-17 08:05:00|5528.28|5528.28|5522.09|5522.09|5528.64|5528.64|5521.62|5521.62|0
1631866200000|2021-09-17 08:10:00|5521.85|5521.85|5520.94|5520.94|5522.8|5522.8|5519.99|5519.99|0
1631866500000|2021-09-17 08:15:00|5520.58|5520.58|5513.66|5513.66|5520.58|5520.58|5513.25|5513.25|0
1631866800000|2021-09-17 08:20:00|5513.3|5513.3|5510.48|5510.48|5514.37|5514.37|5510.48|5510.48|0
1631867100000|2021-09-17 08:25:00|5509.29|5509.29|5509.38|5509.38|5509.7|5509.7|5507.59|5507.59|0
1631867400000|2021-09-17 08:30:00|5509.02|5509.02|5504.91|5504.91|5509.26|5509.26|5504.2|5504.2|0
1631867700000|2021-09-17 08:35:00|5504.56|5504.56|5507.23|5507.23|5507.57|5507.57|5503.5|5503.5|0
1631868000000|2021-09-17 08:40:00|5507.94|5507.94|5506.51|5506.51|5508.42|5508.42|5506.51|5506.51|0
1631868300000|2021-09-17 08:45:00|5505.8|5505.8|5509.75|5509.75|5509.75|5509.75|5505.46|5505.46|0
1631868600000|2021-09-17 08:50:00|5509.47|5509.47|5507.94|5507.94|5509.47|5509.47|5507.45|5507.45|0
1631868900000|2021-09-17 08:55:00|5508.28|5508.28|5508.51|5508.51|5509.82|5509.82|5508.03|5508.03|0
1631869200000|2021-09-17 09:00:00|5508.15|5508.15|5503.09|5503.09|5509.57|5509.57|5502.73|5502.73|0
1631869500000|2021-09-17 09:05:00|5502.38|5502.38|5501.4|5501.4|5503.8|5503.8|5499.75|5499.75|0
1631870100000|2021-09-17 09:15:00|5500.7|5500.7|5495.05|5495.05|5500.7|5500.7|5490.74|5490.74|0
1631870400000|2021-09-17 09:20:00|5494.93|5494.93|5485.1|5485.1|5497.72|5497.72|5484.03|5484.03|0
1631870700000|2021-09-17 09:25:00|5483.68|5483.68|5485.77|5485.77|5488.44|5488.44|5483.68|5483.68|0
1631871000000|2021-09-17 09:30:00|5485.06|5485.06|5474.03|5474.03|5485.06|5485.06|5474.03|5474.03|0
1631871300000|2021-09-17 09:35:00|5474.39|5474.39|5476.51|5476.51|5479.11|5479.11|5474.39|5474.39|0
1631871600000|2021-09-17 09:40:00|5476.75|5476.75|5474.38|5474.38|5478.52|5478.52|5474.38|5474.38|0
1631871900000|2021-09-17 09:45:00|5475.09|5475.09|5472.47|5472.47|5475.8|5475.8|5467.13|5467.13|0
1631872200000|2021-09-17 09:50:00|5472.95|5472.95|5474.08|5474.08|5478.05|5478.05|5470.63|5470.63|0
1631872500000|2021-09-17 09:55:00|5474.66|5474.66|5480.17|5480.17|5480.4|5480.4|5470.58|5470.58|0
1631872800000|2021-09-17 10:00:00|5480.41|5480.41|5471.59|5471.59|5481.15|5481.15|5470.52|5470.52|0
1631873100000|2021-09-17 10:05:00|5471.23|5471.23|5477.35|5477.35|5477.35|5477.35|5471.11|5471.11|0
1631873400000|2021-09-17 10:10:00|5477|5477|5477.35|5477.35|5479.48|5479.48|5476.64|5476.64|0
1631873700000|2021-09-17 10:15:00|5478.06|5478.06|5477.65|5477.65|5482.76|5482.76|5476.29|5476.29|0
1631874000000|2021-09-17 10:20:00|5478.36|5478.36|5472.55|5472.55|5478.36|5478.36|5472.55|5472.55|0
1631874300000|2021-09-17 10:25:00|5472.9|5472.9|5475.06|5475.06|5476.94|5476.94|5472.55|5472.55|0
1631874600000|2021-09-17 10:30:00|5473.64|5473.64|5475.65|5475.65|5476.35|5476.35|5473.51|5473.51|0
1631874900000|2021-09-17 10:35:00|5476|5476|5479.43|5479.43|5479.43|5479.43|5475.41|5475.41|0
1631875200000|2021-09-17 10:40:00|5479.54|5479.54|5476.35|5476.35|5480.25|5480.25|5476.35|5476.35|0
1631875500000|2021-09-17 10:45:00|5475.4|5475.4|5477.29|5477.29|5477.65|5477.65|5472.56|5472.56|0
1631875800000|2021-09-17 10:50:00|5476.95|5476.95|5474.7|5474.7|5477.05|5477.05|5474.7|5474.7|0
1631876100000|2021-09-17 10:55:00|5475.05|5475.05|5476.12|5476.12|5476.12|5476.12|5472.58|5472.58|0
1631876400000|2021-09-17 11:00:00|5475.84|5475.84|5476.41|5476.41|5476.41|5476.41|5473.82|5473.82|0
1631876700000|2021-09-17 11:05:00|5477.09|5477.09|5473.6|5473.6|5477.45|5477.45|5473.6|5473.6|0
1631877000000|2021-09-17 11:10:00|5473.49|5473.49|5471.5|5471.5|5473.61|5473.61|5471.5|5471.5|0
1631877300000|2021-09-17 11:15:00|5472.09|5472.09|5475.63|5475.63|5475.63|5475.63|5472.09|5472.09|0
1631877600000|2021-09-17 11:20:00|5474.92|5474.92|5475.28|5475.28|5475.63|5475.63|5474.21|5474.21|0
1631877900000|2021-09-17 11:25:00|5475.52|5475.52|5471.03|5471.03|5475.52|5475.52|5470.68|5470.68|0
1631878200000|2021-09-17 11:30:00|5469.96|5469.96|5472.46|5472.46|5472.46|5472.46|5469.96|5469.96|0
1631878500000|2021-09-17 11:35:00|5473.52|5473.52|5477.63|5477.63|5477.99|5477.99|5473.41|5473.41|0
1631878800000|2021-09-17 11:40:00|5476.92|5476.92|5474|5474|5476.94|5476.94|5473.4|5473.4|0
1631879100000|2021-09-17 11:45:00|5474.24|5474.24|5472.98|5472.98|5474.96|5474.96|5472.26|5472.26|0
1631879400000|2021-09-17 11:50:00|5472.7|5472.7|5476.25|5476.25|5476.25|5476.25|5472.7|5472.7|0
1631879700000|2021-09-17 11:55:00|5476.49|5476.49|5476.71|5476.71|5478.37|5478.37|5476.37|5476.37|0
1631880000000|2021-09-17 12:00:00|5476.83|5476.83|5478.71|5478.71|5478.71|5478.71|5476.36|5476.36|0
1631880300000|2021-09-17 12:05:00|5478.36|5478.36|5476.37|5476.37|5478.71|5478.71|5476.37|5476.37|0
1631880600000|2021-09-17 12:10:00|5476.49|5476.49|5480.37|5480.37|5480.72|5480.72|5474.72|5474.72|0
1631880900000|2021-09-17 12:15:00|5481.77|5481.77|5487.38|5487.38|5487.38|5487.38|5481.66|5481.66|0
1631881200000|2021-09-17 12:20:00|5488.09|5488.09|5489.57|5489.57|5491.98|5491.98|5487.38|5487.38|0
1631881500000|2021-09-17 12:25:00|5489.93|5489.93|5492.05|5492.05|5493.56|5493.56|5489.93|5489.93|0
1631881800000|2021-09-17 12:30:00|5492.28|5492.28|5493.02|5493.02|5494.33|5494.33|5491.81|5491.81|0
1631882100000|2021-09-17 12:35:00|5493.38|5493.38|5490.43|5490.43|5493.38|5493.38|5490.43|5490.43|0
1631882400000|2021-09-17 12:40:00|5490.07|5490.07|5491.41|5491.41|5491.77|5491.77|5488.07|5488.07|0
1631882700000|2021-09-17 12:45:00|5491.77|5491.77|5493.53|5493.53|5493.88|5493.88|5491.77|5491.77|0
1631883000000|2021-09-17 12:50:00|5493.17|5493.17|5492.95|5492.95|5494|5494|5492.36|5492.36|0
1631883300000|2021-09-17 12:55:00|5493.31|5493.31|5494.72|5494.72|5496.13|5496.13|5493.31|5493.31|0
1631883600000|2021-09-17 13:00:00|5494.01|5494.01|5489.83|5489.83|5496.36|5496.36|5489.83|5489.83|0
1631883900000|2021-09-17 13:05:00|5488.41|5488.41|5485.43|5485.43|5489.12|5489.12|5485.43|5485.43|0
1631884200000|2021-09-17 13:10:00|5485.78|5485.78|5485.42|5485.42|5486.97|5486.97|5485.42|5485.42|0
1631884500000|2021-09-17 13:15:00|5485.77|5485.77|5485.73|5485.73|5487.31|5487.31|5485.73|5485.73|0
1631884800000|2021-09-17 13:20:00|5485.38|5485.38|5482.08|5482.08|5485.38|5485.38|5480.19|5480.19|0
1631885100000|2021-09-17 13:25:00|5482.32|5482.32|5479.61|5479.61|5483.03|5483.03|5479.61|5479.61|0
1631885400000|2021-09-17 13:30:00|5478.19|5478.19|5487.5|5487.5|5490.09|5490.09|5477.14|5477.14|0
1631885700000|2021-09-17 13:35:00|5486.79|5486.79|5487.5|5487.5|5487.5|5487.5|5481.68|5481.68|0
1631886000000|2021-09-17 13:40:00|5487.15|5487.15|5474.39|5474.39|5487.5|5487.5|5474.39|5474.39|0
1631886300000|2021-09-17 13:45:00|5474.11|5474.11|5468.16|5468.16|5474.11|5474.11|5468.16|5468.16|0
1631886600000|2021-09-17 13:50:00|5467.88|5467.88|5463.6|5463.6|5468.94|5468.94|5461.27|5461.27|0
1631886900000|2021-09-17 13:55:00|5463.48|5463.48|5461.95|5461.95|5465.48|5465.48|5461.71|5461.71|0
1631887200000|2021-09-17 14:00:00|5461.24|5461.24|5457.88|5457.88|5461.24|5461.24|5456.4|5456.4|0
1631887500000|2021-09-17 14:05:00|5457.17|5457.17|5458.35|5458.35|5458.94|5458.94|5453.41|5453.41|0
1631887800000|2021-09-17 14:10:00|5458.63|5458.63|5453.93|5453.93|5458.63|5458.63|5449.33|5449.33|0
1631888100000|2021-09-17 14:15:00|5453.22|5453.22|5455.96|5455.96|5455.96|5455.96|5450.06|5450.06|0
1631888400000|2021-09-17 14:20:00|5455.01|5455.01|5448.56|5448.56|5455.01|5455.01|5444.63|5444.63|0
1631888700000|2021-09-17 14:25:00|5448.2|5448.2|5453.09|5453.09|5453.09|5453.09|5445.16|5445.16|0
1631889000000|2021-09-17 14:30:00|5452.73|5452.73|5454.97|5454.97|5456.37|5456.37|5450.02|5450.02|0
1631889300000|2021-09-17 14:35:00|5455.32|5455.32|5454.42|5454.42|5456.03|5456.03|5448.62|5448.62|0
1631889600000|2021-09-17 14:40:00|5455.13|5455.13|5449.97|5449.97|5455.13|5455.13|5449.97|5449.97|0
1631889900000|2021-09-17 14:45:00|5449.62|5449.62|5451.82|5451.82|5451.82|5451.82|5444.11|5444.11|0
1631890200000|2021-09-17 14:50:00|5452.18|5452.18|5448.76|5448.76|5452.18|5452.18|5445.71|5445.71|0
1631890500000|2021-09-17 14:55:00|5449.11|5449.11|5443.1|5443.1|5449.11|5449.11|5443.02|5443.02|0
1631890800000|2021-09-17 15:00:00|5442.74|5442.74|5442.9|5442.9|5443.24|5443.24|5440.39|5440.39|0
1631891100000|2021-09-17 15:05:00|5442.55|5442.55|5444.43|5444.43|5444.43|5444.43|5436.8|5436.8|0
1631891400000|2021-09-17 15:10:00|5444.78|5444.78|5441.73|5441.73|5444.78|5444.78|5438.42|5438.42|0
1631891700000|2021-09-17 15:15:00|5442.09|5442.09|5435.99|5435.99|5442.09|5442.09|5433.41|5433.41|0
1631892000000|2021-09-17 15:20:00|5435.63|5435.63|5425.31|5425.31|5437.63|5437.63|5423.8|5423.8|0
1631892300000|2021-09-17 15:25:00|5426.38|5426.38|5414.24|5414.24|5429.57|5429.57|5413.71|5413.71|0
1632122100000|2021-09-20 07:15:00|5398.97|5398.97|5389.81|5389.81|5402.13|5402.13|5389.81|5389.81|0
1632122400000|2021-09-20 07:20:00|5389.56|5389.56|5384.47|5384.47|5389.56|5389.56|5382.39|5382.39|0
1632122700000|2021-09-20 07:25:00|5384.82|5384.82|5389.05|5389.05|5392.2|5392.2|5384.56|5384.56|0
1632123000000|2021-09-20 07:30:00|5390.81|5390.81|5393.43|5393.43|5400.32|5400.32|5390.81|5390.81|0
1632123300000|2021-09-20 07:35:00|5392.07|5392.07|5387.93|5387.93|5393.12|5393.12|5386.4|5386.4|0
1632123600000|2021-09-20 07:40:00|5388.28|5388.28|5376.49|5376.49|5388.28|5388.28|5370.21|5370.21|0
1632123900000|2021-09-20 07:45:00|5376.14|5376.14|5374.56|5374.56|5379.03|5379.03|5373.46|5373.46|0
1632124200000|2021-09-20 07:50:00|5372.79|5372.79|5366.82|5366.82|5372.79|5372.79|5363.07|5363.07|0
1632124500000|2021-09-20 07:55:00|5366.47|5366.47|5368.24|5368.24|5370.01|5370.01|5361.67|5361.67|0
1632124800000|2021-09-20 08:00:00|5369.3|5369.3|5372.63|5372.63|5372.63|5372.63|5369.3|5369.3|0
1632125100000|2021-09-20 08:05:00|5373.69|5373.69|5380.53|5380.53|5380.77|5380.77|5373.69|5373.69|0
1632125400000|2021-09-20 08:10:00|5379.68|5379.68|5380.36|5380.36|5380.36|5380.36|5375.33|5375.33|0
1632125700000|2021-09-20 08:15:00|5380.02|5380.02|5379.92|5379.92|5380.73|5380.73|5378.45|5378.45|0
1632126000000|2021-09-20 08:20:00|5379.57|5379.57|5384.92|5384.92|5385.28|5385.28|5378.17|5378.17|0
1632126300000|2021-09-20 08:25:00|5384.69|5384.69|5377.97|5377.97|5384.69|5384.69|5375.65|5375.65|0
1632126600000|2021-09-20 08:30:00|5378.68|5378.68|5388.72|5388.72|5389.42|5389.42|5378.68|5378.68|0
1632126900000|2021-09-20 08:35:00|5388.01|5388.01|5384.04|5384.04|5388.72|5388.72|5383.81|5383.81|0
1632127200000|2021-09-20 08:40:00|5383.69|5383.69|5383.13|5383.13|5388.83|5388.83|5383.13|5383.13|0
1632127500000|2021-09-20 08:45:00|5382.78|5382.78|5379.64|5379.64|5384.75|5384.75|5379.64|5379.64|0
1632127800000|2021-09-20 08:50:00|5378.58|5378.58|5377.81|5377.81|5381.41|5381.41|5376.05|5376.05|0
1632128100000|2021-09-20 08:55:00|5378.17|5378.17|5375.8|5375.8|5379.55|5379.55|5374.04|5374.04|0
1632128400000|2021-09-20 09:00:00|5375.45|5375.45|5369.08|5369.08|5376.5|5376.5|5368.38|5368.38|0
1632128700000|2021-09-20 09:05:00|5369.44|5369.44|5365.92|5365.92|5370.39|5370.39|5361.92|5361.92|0
1632129000000|2021-09-20 09:10:00|5365.57|5365.57|5368.67|5368.67|5369.43|5369.43|5363.3|5363.3|0
1632129300000|2021-09-20 09:15:00|5367.61|5367.61|5367.73|5367.73|5368.79|5368.79|5365.13|5365.13|0
1632129600000|2021-09-20 09:20:00|5366.67|5366.67|5369.56|5369.56|5371.23|5371.23|5366.4|5366.4|0
1632129900000|2021-09-20 09:25:00|5369.22|5369.22|5370.64|5370.64|5371.46|5371.46|5365.92|5365.92|0
1632130200000|2021-09-20 09:30:00|5370.52|5370.52|5374.26|5374.26|5374.31|5374.31|5369.81|5369.81|0
1632130500000|2021-09-20 09:35:00|5372.85|5372.85|5377.19|5377.19|5377.54|5377.54|5372.39|5372.39|0
1632130800000|2021-09-20 09:40:00|5376.48|5376.48|5378.07|5378.07|5379.24|5379.24|5374|5374|0
1632131100000|2021-09-20 09:45:00|5378.32|5378.32|5378.67|5378.67|5380.23|5380.23|5377.01|5377.01|0
1632131400000|2021-09-20 09:50:00|5378.95|5378.95|5381.54|5381.54|5383.15|5383.15|5378.95|5378.95|0
1632131700000|2021-09-20 09:55:00|5381.19|5381.19|5387.37|5387.37|5387.37|5387.37|5381.19|5381.19|0
1632132000000|2021-09-20 10:00:00|5386.66|5386.66|5394.72|5394.72|5394.72|5394.72|5384.85|5384.85|0
1632132300000|2021-09-20 10:05:00|5396.13|5396.13|5397.46|5397.46|5402.43|5402.43|5394.36|5394.36|0
1632132600000|2021-09-20 10:10:00|5397.81|5397.81|5396.4|5396.4|5397.81|5397.81|5396.05|5396.05|0
1632132900000|2021-09-20 10:15:00|5395.34|5395.34|5399.93|5399.93|5399.93|5399.93|5394.65|5394.65|0
1632133200000|2021-09-20 10:20:00|5400.61|5400.61|5400.19|5400.19|5402.28|5402.28|5398.75|5398.75|0
1632133500000|2021-09-20 10:25:00|5399.49|5399.49|5401.44|5401.44|5405.51|5405.51|5399.49|5399.49|0
1632133800000|2021-09-20 10:30:00|5402.14|5402.14|5404.61|5404.61|5408.17|5408.17|5402.14|5402.14|0
1632134100000|2021-09-20 10:35:00|5404.94|5404.94|5398.58|5398.58|5404.94|5404.94|5395.49|5395.49|0
1632134400000|2021-09-20 10:40:00|5398.46|5398.46|5400.05|5400.05|5401.37|5401.37|5398.23|5398.23|0
1632134700000|2021-09-20 10:45:00|5398.99|5398.99|5410.94|5410.94|5410.94|5410.94|5398.99|5398.99|0
1632135000000|2021-09-20 10:50:00|5411.22|5411.22|5415.99|5415.99|5416.7|5416.7|5411.22|5411.22|0
1632135300000|2021-09-20 10:55:00|5416.24|5416.24|5419.99|5419.99|5420.99|5420.99|5416.24|5416.24|0
1632135600000|2021-09-20 11:00:00|5420.35|5420.35|5423.97|5423.97|5424.8|5424.8|5419.99|5419.99|0
1632135900000|2021-09-20 11:05:00|5424.68|5424.68|5416.83|5416.83|5424.68|5424.68|5415.8|5415.8|0
1632136200000|2021-09-20 11:10:00|5417.33|5417.33|5419.74|5419.74|5420.45|5420.45|5416.99|5416.99|0
1632136500000|2021-09-20 11:15:00|5419.99|5419.99|5416.2|5416.2|5419.99|5419.99|5415.97|5415.97|0
1632136800000|2021-09-20 11:20:00|5416.32|5416.32|5418.98|5418.98|5421.13|5421.13|5416.32|5416.32|0
1632137100000|2021-09-20 11:25:00|5419.33|5419.33|5420.29|5420.29|5422.05|5422.05|5417.6|5417.6|0
1632137400000|2021-09-20 11:30:00|5420.62|5420.62|5412.95|5412.95|5422.69|5422.69|5412.95|5412.95|0
1632137700000|2021-09-20 11:35:00|5412.6|5412.6|5414.05|5414.05|5414.76|5414.76|5409|5409|0
1632138000000|2021-09-20 11:40:00|5414.4|5414.4|5412.4|5412.4|5415.11|5415.11|5412.4|5412.4|0
1632138300000|2021-09-20 11:45:00|5412.76|5412.76|5409.82|5409.82|5412.76|5412.76|5409.01|5409.01|0
1632138600000|2021-09-20 11:50:00|5409.46|5409.46|5408.6|5408.6|5411.66|5411.66|5408.6|5408.6|0
1632138900000|2021-09-20 11:55:00|5408.25|5408.25|5410.41|5410.41|5412.19|5412.19|5407.64|5407.64|0
1632139200000|2021-09-20 12:00:00|5410.3|5410.3|5408.43|5408.43|5411.96|5411.96|5406.07|5406.07|0
1632139500000|2021-09-20 12:05:00|5408.1|5408.1|5396.28|5396.28|5409.15|5409.15|5396.28|5396.28|0
1632139800000|2021-09-20 12:10:00|5396.63|5396.63|5395.16|5395.16|5398.74|5398.74|5394.45|5394.45|0
1632140100000|2021-09-20 12:15:00|5394.8|5394.8|5390.97|5390.97|5395.98|5395.98|5390.97|5390.97|0
1632140400000|2021-09-20 12:20:00|5391.22|5391.22|5388.35|5388.35|5391.91|5391.91|5386.19|5386.19|0
1632140700000|2021-09-20 12:25:00|5388.69|5388.69|5390.35|5390.35|5391.29|5391.29|5388.32|5388.32|0
1632141000000|2021-09-20 12:30:00|5390|5390|5386.29|5386.29|5392.11|5392.11|5382.54|5382.54|0
1632141300000|2021-09-20 12:35:00|5386.64|5386.64|5392.41|5392.41|5393.59|5393.59|5386.53|5386.53|0
1632141600000|2021-09-20 12:40:00|5392.06|5392.06|5389.34|5389.34|5395.53|5395.53|5389.34|5389.34|0
1632141900000|2021-09-20 12:45:00|5390.05|5390.05|5393.48|5393.48|5395.24|5395.24|5390.05|5390.05|0
1632142200000|2021-09-20 12:50:00|5393.83|5393.83|5392.83|5392.83|5396.19|5396.19|5392.83|5392.83|0
1632142500000|2021-09-20 12:55:00|5392.55|5392.55|5388.42|5388.42|5392.89|5392.89|5387.12|5387.12|0
1632142800000|2021-09-20 13:00:00|5388.77|5388.77|5384.81|5384.81|5388.77|5388.77|5383.72|5383.72|0
1632143100000|2021-09-20 13:05:00|5384.45|5384.45|5387.37|5387.37|5387.45|5387.45|5384.09|5384.09|0
1632143400000|2021-09-20 13:10:00|5387.02|5387.02|5391.75|5391.75|5392.86|5392.86|5386.21|5386.21|0
1632143700000|2021-09-20 13:15:00|5392|5392|5385.89|5385.89|5392.36|5392.36|5385.89|5385.89|0
1632144000000|2021-09-20 13:20:00|5385.55|5385.55|5380.51|5380.51|5385.9|5385.9|5379.94|5379.94|0
1632144300000|2021-09-20 13:25:00|5379.93|5379.93|5380.75|5380.75|5382.04|5382.04|5379.93|5379.93|0
1632144600000|2021-09-20 13:30:00|5380.4|5380.4|5400.22|5400.22|5402.34|5402.34|5379.55|5379.55|0
1632144900000|2021-09-20 13:35:00|5401.28|5401.28|5406.06|5406.06|5406.71|5406.71|5400.51|5400.51|0
1632145200000|2021-09-20 13:40:00|5405.71|5405.71|5404.7|5404.7|5416.61|5416.61|5404.6|5404.6|0
1632145500000|2021-09-20 13:45:00|5405.41|5405.41|5393.31|5393.31|5406.35|5406.35|5392.62|5392.62|0
1632145800000|2021-09-20 13:50:00|5393.03|5393.03|5395.7|5395.7|5396.75|5396.75|5389.1|5389.1|0
1632146100000|2021-09-20 13:55:00|5395.42|5395.42|5403|5403|5403.82|5403.82|5395.42|5395.42|0
1632146400000|2021-09-20 14:00:00|5401.94|5401.94|5400.2|5400.2|5403.52|5403.52|5396.5|5396.5|0
1632146700000|2021-09-20 14:05:00|5399.5|5399.5|5397.67|5397.67|5404.63|5404.63|5397.67|5397.67|0
1632147000000|2021-09-20 14:10:00|5398.03|5398.03|5402.42|5402.42|5406.4|5406.4|5397.09|5397.09|0
1632147300000|2021-09-20 14:15:00|5401.71|5401.71|5409.4|5409.4|5410.45|5410.45|5399.71|5399.71|0
1632147600000|2021-09-20 14:20:00|5409.28|5409.28|5411.26|5411.26|5416.13|5416.13|5409.28|5409.28|0
1632147900000|2021-09-20 14:25:00|5410.91|5410.91|5419.42|5419.42|5419.42|5419.42|5410.91|5410.91|0
1632148200000|2021-09-20 14:30:00|5419.67|5419.67|5422.12|5422.12|5422.12|5422.12|5415.03|5415.03|0
1632148500000|2021-09-20 14:35:00|5422.47|5422.47|5416.76|5416.76|5424.23|5424.23|5416.76|5416.76|0
1632148800000|2021-09-20 14:40:00|5417.47|5417.47|5410.48|5410.48|5419.17|5419.17|5409.78|5409.78|0
1632149100000|2021-09-20 14:45:00|5410.23|5410.23|5415.78|5415.78|5418.58|5418.58|5409.53|5409.53|0
1632149400000|2021-09-20 14:50:00|5415.55|5415.55|5414.03|5414.03|5415.66|5415.66|5411.64|5411.64|0
1632149700000|2021-09-20 14:55:00|5413.68|5413.68|5413.32|5413.32|5416.99|5416.99|5411.92|5411.92|0
1632150000000|2021-09-20 15:00:00|5413.57|5413.57|5417.3|5417.3|5417.3|5417.3|5409.32|5409.32|0
1632150300000|2021-09-20 15:05:00|5417.64|5417.64|5424.93|5424.93|5425.18|5425.18|5417.64|5417.64|0
1632150600000|2021-09-20 15:10:00|5425.28|5425.28|5426.92|5426.92|5427.3|5427.3|5423.76|5423.76|0
1632150900000|2021-09-20 15:15:00|5427.27|5427.27|5420.5|5420.5|5429.16|5429.16|5418.03|5418.03|0
1632151200000|2021-09-20 15:20:00|5420.75|5420.75|5415.61|5415.61|5421.46|5421.46|5415.15|5415.15|0
1632151500000|2021-09-20 15:25:00|5415.36|5415.36|5414.7|5414.7|5419.97|5419.97|5409.72|5409.72|0
1632208500000|2021-09-21 07:15:00|5435.75|5435.75|5427.95|5427.95|5437.54|5437.54|5427.95|5427.95|0
1632208800000|2021-09-21 07:20:00|5427.67|5427.67|5437.74|5437.74|5438.35|5438.35|5426.28|5426.28|0
1632209100000|2021-09-21 07:25:00|5436.32|5436.32|5434.96|5434.96|5437.38|5437.38|5426.39|5426.39|0
1632209400000|2021-09-21 07:30:00|5435.24|5435.24|5433.87|5433.87|5435.24|5435.24|5430.92|5430.92|0
1632209700000|2021-09-21 07:35:00|5433.52|5433.52|5433.02|5433.02|5434.24|5434.24|5432.47|5432.47|0
1632210000000|2021-09-21 07:40:00|5433.25|5433.25|5432.05|5432.05|5434.38|5434.38|5431.57|5431.57|0
1632210300000|2021-09-21 07:45:00|5432.54|5432.54|5435.88|5435.88|5438.75|5438.75|5432.54|5432.54|0
1632210600000|2021-09-21 07:50:00|5435.52|5435.52|5437.32|5437.32|5439.67|5439.67|5435.52|5435.52|0
1632210900000|2021-09-21 07:55:00|5436.97|5436.97|5439.91|5439.91|5440.73|5440.73|5436.26|5436.26|0
1632211200000|2021-09-21 08:00:00|5440.97|5440.97|5442.92|5442.92|5444.43|5444.43|5439.33|5439.33|0
1632211500000|2021-09-21 08:05:00|5441.16|5441.16|5444.34|5444.34|5444.34|5444.34|5441.16|5441.16|0
1632211800000|2021-09-21 08:10:00|5444.69|5444.69|5442.22|5442.22|5445.49|5445.49|5441.96|5441.96|0
1632212100000|2021-09-21 08:15:00|5441.94|5441.94|5439.44|5439.44|5443.35|5443.35|5438.85|5438.85|0
1632212400000|2021-09-21 08:20:00|5440.85|5440.85|5435.31|5435.31|5441.6|5441.6|5435.31|5435.31|0
1632212700000|2021-09-21 08:25:00|5435.08|5435.08|5438.25|5438.25|5438.25|5438.25|5433.31|5433.31|0
1632213000000|2021-09-21 08:30:00|5438.96|5438.96|5438.55|5438.55|5440.3|5440.3|5437.68|5437.68|0
1632213300000|2021-09-21 08:35:00|5438.88|5438.88|5437.86|5437.86|5441.16|5441.16|5437.75|5437.75|0
1632213600000|2021-09-21 08:40:00|5438.21|5438.21|5436.26|5436.26|5439.27|5439.27|5435.9|5435.9|0
1632213900000|2021-09-21 08:45:00|5436.61|5436.61|5432.99|5432.99|5437.64|5437.64|5432.41|5432.41|0
1632214200000|2021-09-21 08:50:00|5432.88|5432.88|5439.39|5439.39|5440.8|5440.8|5432.86|5432.86|0
1632214500000|2021-09-21 08:55:00|5438.33|5438.33|5435.2|5435.2|5438.68|5438.68|5433.44|5433.44|0
1632214800000|2021-09-21 09:00:00|5435.91|5435.91|5435.91|5435.91|5436.72|5436.72|5434.97|5434.97|0
1632215100000|2021-09-21 09:05:00|5435.57|5435.57|5435.22|5435.22|5437.22|5437.22|5432.87|5432.87|0
1632215400000|2021-09-21 09:10:00|5434.88|5434.88|5432.92|5432.92|5436.04|5436.04|5432.92|5432.92|0
1632215700000|2021-09-21 09:15:00|5432.24|5432.24|5425.74|5425.74|5432.24|5432.24|5425.74|5425.74|0
1632216000000|2021-09-21 09:20:00|5425.99|5425.99|5426.36|5426.36|5428.01|5428.01|5425.81|5425.81|0
1632216300000|2021-09-21 09:25:00|5426.6|5426.6|5424.29|5424.29|5427.76|5427.76|5424.05|5424.05|0
1632216600000|2021-09-21 09:30:00|5424.54|5424.54|5424.99|5424.99|5426.89|5426.89|5424.54|5424.54|0
1632216900000|2021-09-21 09:35:00|5424.64|5424.64|5428.14|5428.14|5428.14|5428.14|5424.64|5424.64|0
1632217200000|2021-09-21 09:40:00|5427.79|5427.79|5425.52|5425.52|5428.51|5428.51|5424.61|5424.61|0
1632217500000|2021-09-21 09:45:00|5426.23|5426.23|5425.27|5425.27|5427.27|5427.27|5425.27|5425.27|0
1632217800000|2021-09-21 09:50:00|5425.55|5425.55|5425.14|5425.14|5425.55|5425.55|5422.38|5422.38|0
1632218100000|2021-09-21 09:55:00|5424.79|5424.79|5422.06|5422.06|5425.48|5425.48|5421.94|5421.94|0
1632218400000|2021-09-21 10:00:00|5422.41|5422.41|5426.67|5426.67|5427.38|5427.38|5422.41|5422.41|0
1632218700000|2021-09-21 10:05:00|5426.56|5426.56|5425.97|5425.97|5427.61|5427.61|5425.38|5425.38|0
1632219000000|2021-09-21 10:10:00|5427.02|5427.02|5429.39|5429.39|5431.26|5431.26|5427.02|5427.02|0
1632219300000|2021-09-21 10:15:00|5429.27|5429.27|5430.44|5430.44|5431.15|5431.15|5429.27|5429.27|0
1632219600000|2021-09-21 10:20:00|5430.33|5430.33|5433.98|5433.98|5434.09|5434.09|5430.21|5430.21|0
1632219900000|2021-09-21 10:25:00|5433.64|5433.64|5431.75|5431.75|5433.64|5433.64|5431.75|5431.75|0
1632220200000|2021-09-21 10:30:00|5431.05|5431.05|5433.48|5433.48|5433.48|5433.48|5429.14|5429.14|0
1632220500000|2021-09-21 10:35:00|5433.83|5433.83|5434.67|5434.67|5435.61|5435.61|5433.83|5433.83|0
1632220800000|2021-09-21 10:40:00|5433.61|5433.61|5434.45|5434.45|5435.02|5435.02|5433.61|5433.61|0
1632221100000|2021-09-21 10:45:00|5434.33|5434.33|5433.02|5433.02|5434.45|5434.45|5432.32|5432.32|0
1632221400000|2021-09-21 10:50:00|5432.91|5432.91|5432.68|5432.68|5433.51|5433.51|5432.1|5432.1|0
1632221700000|2021-09-21 10:55:00|5432.43|5432.43|5429.75|5429.75|5432.43|5432.43|5429.75|5429.75|0
1632222000000|2021-09-21 11:00:00|5430.45|5430.45|5431.38|5431.38|5431.77|5431.77|5430.45|5430.45|0
1632222300000|2021-09-21 11:05:00|5431.04|5431.04|5429.06|5429.06|5431.39|5431.39|5428.95|5428.95|0
1632222600000|2021-09-21 11:10:00|5429.29|5429.29|5427.76|5427.76|5429.53|5429.53|5426.7|5426.7|0
1632222900000|2021-09-21 11:15:00|5427.65|5427.65|5425.97|5425.97|5427.76|5427.76|5425.26|5425.26|0
1632223200000|2021-09-21 11:20:00|5425.62|5425.62|5423.04|5423.04|5425.62|5425.62|5422.71|5422.71|0
1632223500000|2021-09-21 11:25:00|5423.75|5423.75|5425.15|5425.15|5425.18|5425.18|5423.75|5423.75|0
1632223800000|2021-09-21 11:30:00|5424.81|5424.81|5422.06|5422.06|5424.81|5424.81|5421.36|5421.36|0
1632224100000|2021-09-21 11:35:00|5421.71|5421.71|5423.18|5423.18|5423.63|5423.63|5421.71|5421.71|0
1632224400000|2021-09-21 11:40:00|5423.3|5423.3|5425.41|5425.41|5426.12|5426.12|5423.18|5423.18|0
1632224700000|2021-09-21 11:45:00|5425.3|5425.3|5424.24|5424.24|5425.3|5425.3|5423.53|5423.53|0
1632225000000|2021-09-21 11:50:00|5424.58|5424.58|5428.22|5428.22|5428.58|5428.58|5424.58|5424.58|0
1632225300000|2021-09-21 11:55:00|5427.87|5427.87|5429.93|5429.93|5431.08|5431.08|5427.52|5427.52|0
1632225600000|2021-09-21 12:00:00|5430.21|5430.21|5428.71|5428.71|5432.63|5432.63|5428.71|5428.71|0
1632225900000|2021-09-21 12:05:00|5428.36|5428.36|5430.11|5430.11|5432.94|5432.94|5426.96|5426.96|0
1632226200000|2021-09-21 12:10:00|5431.17|5431.17|5434.25|5434.25|5436.37|5436.37|5430.59|5430.59|0
1632226500000|2021-09-21 12:15:00|5433.91|5433.91|5432.81|5432.81|5437.98|5437.98|5431.39|5431.39|0
1632226800000|2021-09-21 12:20:00|5434.22|5434.22|5429.74|5429.74|5434.22|5434.22|5428.55|5428.55|0
1632227100000|2021-09-21 12:25:00|5429.49|5429.49|5430.86|5430.86|5432.37|5432.37|5428.71|5428.71|0
1632227400000|2021-09-21 12:30:00|5430.61|5430.61|5430.49|5430.49|5430.61|5430.61|5426.97|5426.97|0
1632227700000|2021-09-21 12:35:00|5431.2|5431.2|5432.61|5432.61|5432.61|5432.61|5430.72|5430.72|0
1632228000000|2021-09-21 12:40:00|5432.26|5432.26|5433.78|5433.78|5434.83|5434.83|5431.67|5431.67|0
1632228300000|2021-09-21 12:45:00|5433.9|5433.9|5434.72|5434.72|5435.07|5435.07|5433.41|5433.41|0
1632228600000|2021-09-21 12:50:00|5434.37|5434.37|5431.52|5431.52|5434.37|5434.37|5431.52|5431.52|0
1632228900000|2021-09-21 12:55:00|5430.46|5430.46|5429.62|5429.62|5431.52|5431.52|5429.41|5429.41|0
1632229200000|2021-09-21 13:00:00|5429.29|5429.29|5428.92|5428.92|5429.63|5429.63|5425.38|5425.38|0
1632229500000|2021-09-21 13:05:00|5428.57|5428.57|5428.5|5428.5|5429.04|5429.04|5426.93|5426.93|0
1632229800000|2021-09-21 13:10:00|5427.09|5427.09|5426.34|5426.34|5427.2|5427.2|5424.49|5424.49|0
1632230100000|2021-09-21 13:15:00|5426.01|5426.01|5425.98|5425.98|5426.55|5426.55|5423.99|5423.99|0
1632230400000|2021-09-21 13:20:00|5425.62|5425.62|5427.05|5427.05|5427.05|5427.05|5424.68|5424.68|0
1632230700000|2021-09-21 13:25:00|5426.93|5426.93|5419.68|5419.68|5426.93|5426.93|5419.67|5419.67|0
1632231000000|2021-09-21 13:30:00|5419.33|5419.33|5427.72|5427.72|5428.43|5428.43|5417.34|5417.34|0
1632231300000|2021-09-21 13:35:00|5429.13|5429.13|5431.36|5431.36|5434.02|5434.02|5427.72|5427.72|0
1632231600000|2021-09-21 13:40:00|5431.64|5431.64|5432.91|5432.91|5433.9|5433.9|5428.92|5428.92|0
1632231900000|2021-09-21 13:45:00|5433.25|5433.25|5443.86|5443.86|5445.2|5445.2|5432.9|5432.9|0
1632232200000|2021-09-21 13:50:00|5441.39|5441.39|5451.72|5451.72|5454.67|5454.67|5441.39|5441.39|0
1632232500000|2021-09-21 13:55:00|5451.39|5451.39|5442.76|5442.76|5452.09|5452.09|5442.76|5442.76|0
1632232800000|2021-09-21 14:00:00|5443.46|5443.46|5447.65|5447.65|5450.66|5450.66|5440.7|5440.7|0
1632233100000|2021-09-21 14:05:00|5447.29|5447.29|5447.28|5447.28|5449.29|5449.29|5445.89|5445.89|0
1632233400000|2021-09-21 14:10:00|5446.93|5446.93|5443.1|5443.1|5448.24|5448.24|5442.39|5442.39|0
1632233700000|2021-09-21 14:15:00|5443.45|5443.45|5442.38|5442.38|5447.36|5447.36|5440.82|5440.82|0
1632234000000|2021-09-21 14:20:00|5442.26|5442.26|5444.3|5444.3|5444.3|5444.3|5440.72|5440.72|0
1632234300000|2021-09-21 14:25:00|5444.42|5444.42|5445.37|5445.37|5445.72|5445.72|5444.07|5444.07|0
1632234600000|2021-09-21 14:30:00|5445.02|5445.02|5446.08|5446.08|5446.93|5446.93|5443.53|5443.53|0
1632234900000|2021-09-21 14:35:00|5445.02|5445.02|5446.64|5446.64|5448.06|5448.06|5443.86|5443.86|0
1632235200000|2021-09-21 14:40:00|5446.89|5446.89|5446.49|5446.49|5450.49|5450.49|5445.49|5445.49|0
1632235500000|2021-09-21 14:45:00|5446.14|5446.14|5445.3|5445.3|5447.66|5447.66|5444.36|5444.36|0
1632235800000|2021-09-21 14:50:00|5445.83|5445.83|5439.38|5439.38|5448.11|5448.11|5439.3|5439.3|0
1632236100000|2021-09-21 14:55:00|5439.13|5439.13|5440.73|5440.73|5441.08|5441.08|5438.2|5438.2|0
1632236400000|2021-09-21 15:00:00|5440.39|5440.39|5436.91|5436.91|5440.39|5440.39|5434.82|5434.82|0
1632236700000|2021-09-21 15:05:00|5436.55|5436.55|5438.21|5438.21|5439.51|5439.51|5435.99|5435.99|0
1632237000000|2021-09-21 15:10:00|5437.86|5437.86|5439.8|5439.8|5439.8|5439.8|5434.58|5434.58|0
1632237300000|2021-09-21 15:15:00|5438.39|5438.39|5437.6|5437.6|5441.42|5441.42|5437.25|5437.25|0
1632237600000|2021-09-21 15:20:00|5438.3|5438.3|5439.42|5439.42|5440.79|5440.79|5437.5|5437.5|0
1632237900000|2021-09-21 15:25:00|5439.77|5439.77|5441.52|5441.52|5443.53|5443.53|5439.12|5439.12|0
1632294900000|2021-09-22 07:15:00|5450.18|5450.18|5443.97|5443.97|5451.8|5451.8|5443.97|5443.97|0
1632295200000|2021-09-22 07:20:00|5444.33|5444.33|5446.39|5446.39|5451.08|5451.08|5443.62|5443.62|0
1632295500000|2021-09-22 07:25:00|5446.27|5446.27|5437.77|5437.77|5450.29|5450.29|5437.77|5437.77|0
1632295800000|2021-09-22 07:30:00|5437.41|5437.41|5431|5431|5437.77|5437.77|5430.29|5430.29|0
1632296100000|2021-09-22 07:35:00|5429.96|5429.96|5430.2|5430.2|5434.88|5434.88|5427.72|5427.72|0
1632296400000|2021-09-22 07:40:00|5429.14|5429.14|5425.96|5425.96|5430.43|5430.43|5425.37|5425.37|0
1632296700000|2021-09-22 07:45:00|5425.85|5425.85|5423.46|5423.46|5429.04|5429.04|5423.11|5423.11|0
1632297000000|2021-09-22 07:50:00|5423.81|5423.81|5413.63|5413.63|5423.81|5423.81|5413.19|5413.19|0
1632297300000|2021-09-22 07:55:00|5413.98|5413.98|5404.39|5404.39|5413.98|5413.98|5401.82|5401.82|0
1632297600000|2021-09-22 08:00:00|5403.89|5403.89|5406.78|5406.78|5407.26|5407.26|5402.48|5402.48|0
1632297900000|2021-09-22 08:05:00|5406.9|5406.9|5405.46|5405.46|5407.24|5407.24|5403.58|5403.58|0
1632298200000|2021-09-22 08:10:00|5405.18|5405.18|5408.04|5408.04|5408.75|5408.75|5405.11|5405.11|0
1632298500000|2021-09-22 08:15:00|5408.75|5408.75|5407.85|5407.85|5408.75|5408.75|5402.02|5402.02|0
1632298800000|2021-09-22 08:20:00|5407.14|5407.14|5406.68|5406.68|5409.76|5409.76|5404.81|5404.81|0
1632299100000|2021-09-22 08:25:00|5407.38|5407.38|5407.61|5407.61|5411.42|5411.42|5407.38|5407.38|0
1632299400000|2021-09-22 08:30:00|5407.97|5407.97|5410.49|5410.49|5412.96|5412.96|5407.83|5407.83|0
1632299700000|2021-09-22 08:35:00|5410.13|5410.13|5409.34|5409.34|5410.13|5410.13|5407.66|5407.66|0
1632300000000|2021-09-22 08:40:00|5409.69|5409.69|5407.75|5407.75|5409.69|5409.69|5405.65|5405.65|0
1632300300000|2021-09-22 08:45:00|5407.29|5407.29|5407.35|5407.35|5410.87|5410.87|5407|5407|0
1632300600000|2021-09-22 08:50:00|5406.64|5406.64|5409|5409|5409|5409|5406.64|5406.64|0
1632300900000|2021-09-22 08:55:00|5410.06|5410.06|5410.04|5410.04|5410.42|5410.42|5408.98|5408.98|0
1632301200000|2021-09-22 09:00:00|5409.68|5409.68|5408.86|5408.86|5410.74|5410.74|5408.51|5408.51|0
1632301500000|2021-09-22 09:05:00|5408.51|5408.51|5409.73|5409.73|5411.14|5411.14|5407.66|5407.66|0
1632301800000|2021-09-22 09:10:00|5410.22|5410.22|5413.5|5413.5|5416.09|5416.09|5410.22|5410.22|0
1632302100000|2021-09-22 09:15:00|5413.16|5413.16|5411.09|5411.09|5413.16|5413.16|5410.94|5410.94|0
1632302400000|2021-09-22 09:20:00|5411.44|5411.44|5414.37|5414.37|5417.2|5417.2|5411.44|5411.44|0
1632302700000|2021-09-22 09:25:00|5414.72|5414.72|5414.51|5414.51|5415.52|5415.52|5412.35|5412.35|0
1632303000000|2021-09-22 09:30:00|5414.85|5414.85|5414.51|5414.51|5416.14|5416.14|5413.21|5413.21|0
1632303300000|2021-09-22 09:35:00|5413.92|5413.92|5415.82|5415.82|5416.07|5416.07|5411.81|5411.81|0
1632303600000|2021-09-22 09:40:00|5415.47|5415.47|5414.94|5414.94|5417.22|5417.22|5413.88|5413.88|0
1632303900000|2021-09-22 09:45:00|5415.29|5415.29|5413.54|5413.54|5415.29|5415.29|5412.47|5412.47|0
1632304200000|2021-09-22 09:50:00|5413.89|5413.89|5414.66|5414.66|5415.48|5415.48|5412.79|5412.79|0
1632304500000|2021-09-22 09:55:00|5413.6|5413.6|5413.02|5413.02|5415.94|5415.94|5411.72|5411.72|0
1632304800000|2021-09-22 10:00:00|5413.36|5413.36|5412.95|5412.95|5413.37|5413.37|5411.98|5411.98|0
1632305100000|2021-09-22 10:05:00|5412.24|5412.24|5414.84|5414.84|5415.99|5415.99|5412.24|5412.24|0
1632305400000|2021-09-22 10:10:00|5415.19|5415.19|5414.24|5414.24|5415.53|5415.53|5413.11|5413.11|0
1632305700000|2021-09-22 10:15:00|5413.96|5413.96|5414.97|5414.97|5415.4|5415.4|5411.55|5411.55|0
1632306000000|2021-09-22 10:20:00|5414.69|5414.69|5411.99|5411.99|5415.05|5415.05|5411.64|5411.64|0
1632306300000|2021-09-22 10:25:00|5411.71|5411.71|5408.15|5408.15|5411.71|5411.71|5408.15|5408.15|0
1632306600000|2021-09-22 10:30:00|5407.45|5407.45|5402.53|5402.53|5408.15|5408.15|5401.57|5401.57|0
1632306900000|2021-09-22 10:35:00|5402.76|5402.76|5403.66|5403.66|5404.82|5404.82|5402.16|5402.16|0
1632307200000|2021-09-22 10:40:00|5403.43|5403.43|5405.49|5405.49|5406.34|5406.34|5403.43|5403.43|0
1632307500000|2021-09-22 10:45:00|5405.13|5405.13|5400.86|5400.86|5406.07|5406.07|5400.5|5400.5|0
1632307800000|2021-09-22 10:50:00|5400.58|5400.58|5399.93|5399.93|5401.21|5401.21|5399.93|5399.93|0
1632308100000|2021-09-22 10:55:00|5400.64|5400.64|5397.02|5397.02|5400.64|5400.64|5396.32|5396.32|0
1632308400000|2021-09-22 11:00:00|5396.91|5396.91|5402.91|5402.91|5402.91|5402.91|5396.86|5396.86|0
1632308700000|2021-09-22 11:05:00|5403.61|5403.61|5402.08|5402.08|5404.07|5404.07|5401.85|5401.85|0
1632309000000|2021-09-22 11:10:00|5401.73|5401.73|5392.4|5392.4|5401.73|5401.73|5392.4|5392.4|0
1632309300000|2021-09-22 11:15:00|5392.75|5392.75|5389.95|5389.95|5392.87|5392.87|5389.95|5389.95|0
1632309600000|2021-09-22 11:20:00|5390.3|5390.3|5390.85|5390.85|5391.12|5391.12|5389.55|5389.55|0
1632309900000|2021-09-22 11:25:00|5390.57|5390.57|5389.23|5389.23|5390.76|5390.76|5388.88|5388.88|0
1632310200000|2021-09-22 11:30:00|5389.51|5389.51|5393.8|5393.8|5393.8|5393.8|5388.36|5388.36|0
1632310500000|2021-09-22 11:35:00|5394.15|5394.15|5393.45|5393.45|5394.15|5394.15|5393.45|5393.45|0
1632310800000|2021-09-22 11:40:00|5393.57|5393.57|5394.16|5394.16|5394.98|5394.98|5393.47|5393.47|0
1632311100000|2021-09-22 11:45:00|5393.8|5393.8|5391.87|5391.87|5394.27|5394.27|5391.37|5391.37|0
1632311400000|2021-09-22 11:50:00|5391.53|5391.53|5397.03|5397.03|5397.03|5397.03|5391.37|5391.37|0
1632311700000|2021-09-22 11:55:00|5396.32|5396.32|5390.9|5390.9|5396.32|5396.32|5390.9|5390.9|0
1632312000000|2021-09-22 12:00:00|5390.62|5390.62|5390.47|5390.47|5392.71|5392.71|5389.91|5389.91|0
1632312300000|2021-09-22 12:05:00|5390.13|5390.13|5390.18|5390.18|5392.62|5392.62|5389.83|5389.83|0
1632312600000|2021-09-22 12:10:00|5389.95|5389.95|5388.99|5388.99|5390.06|5390.06|5388.4|5388.4|0
1632312900000|2021-09-22 12:15:00|5389.49|5389.49|5389|5389|5389.84|5389.84|5388.77|5388.77|0
1632313200000|2021-09-22 12:20:00|5388.3|5388.3|5386.49|5386.49|5389|5389|5386.37|5386.37|0
1632313500000|2021-09-22 12:25:00|5386.15|5386.15|5387.93|5387.93|5388.64|5388.64|5385.81|5385.81|0
1632313800000|2021-09-22 12:30:00|5387.33|5387.33|5382.17|5382.17|5387.58|5387.58|5382.17|5382.17|0
1632314100000|2021-09-22 12:35:00|5381.32|5381.32|5380.52|5380.52|5383.48|5383.48|5380.33|5380.33|0
1632314400000|2021-09-22 12:40:00|5381.93|5381.93|5384.16|5384.16|5384.16|5384.16|5380.67|5380.67|0
1632314700000|2021-09-22 12:45:00|5383.83|5383.83|5381.83|5381.83|5383.94|5383.94|5381.49|5381.49|0
1632315000000|2021-09-22 12:50:00|5381.48|5381.48|5380.44|5380.44|5382.53|5382.53|5380.44|5380.44|0
1632315300000|2021-09-22 12:55:00|5380.79|5380.79|5378.72|5378.72|5381.49|5381.49|5377.89|5377.89|0
1632315600000|2021-09-22 13:00:00|5379.07|5379.07|5381.54|5381.54|5381.89|5381.89|5377.13|5377.13|0
1632315900000|2021-09-22 13:05:00|5381.2|5381.2|5381.04|5381.04|5381.48|5381.48|5379.41|5379.41|0
1632316200000|2021-09-22 13:10:00|5380.7|5380.7|5377.37|5377.37|5380.7|5380.7|5376.28|5376.28|0
1632316500000|2021-09-22 13:15:00|5377.01|5377.01|5374.94|5374.94|5378.14|5378.14|5374.56|5374.56|0
1632316800000|2021-09-22 13:20:00|5374.23|5374.23|5378.31|5378.31|5378.66|5378.66|5374.23|5374.23|0
1632317100000|2021-09-22 13:25:00|5378.66|5378.66|5379.49|5379.49|5380.05|5380.05|5378.66|5378.66|0
1632317400000|2021-09-22 13:30:00|5379.84|5379.84|5372.51|5372.51|5380.19|5380.19|5372.39|5372.39|0
1632317700000|2021-09-22 13:35:00|5372.26|5372.26|5373.11|5373.11|5373.82|5373.82|5369|5369|0
1632318000000|2021-09-22 13:40:00|5372.76|5372.76|5373.29|5373.29|5374.13|5374.13|5365.45|5365.45|0
1632318300000|2021-09-22 13:45:00|5372.96|5372.96|5373.95|5373.95|5380.91|5380.91|5372.11|5372.11|0
1632318600000|2021-09-22 13:50:00|5373.71|5373.71|5373.66|5373.66|5374.76|5374.76|5370.59|5370.59|0
1632318900000|2021-09-22 13:55:00|5374|5374|5367.18|5367.18|5374.35|5374.35|5366.47|5366.47|0
1632319200000|2021-09-22 14:00:00|5367.52|5367.52|5377|5377|5382.77|5382.77|5367.52|5367.52|0
1632319500000|2021-09-22 14:05:00|5376.64|5376.64|5378.36|5378.36|5381.85|5381.85|5375.59|5375.59|0
1632319800000|2021-09-22 14:10:00|5379.42|5379.42|5377.5|5377.5|5381.05|5381.05|5374.93|5374.93|0
1632320100000|2021-09-22 14:15:00|5376.79|5376.79|5380.81|5380.81|5384.67|5384.67|5376.44|5376.44|0
1632320400000|2021-09-22 14:20:00|5381.17|5381.17|5383.47|5383.47|5387.24|5387.24|5380.59|5380.59|0
1632320700000|2021-09-22 14:25:00|5383.82|5383.82|5385.82|5385.82|5389.26|5389.26|5382.86|5382.86|0
1632321000000|2021-09-22 14:30:00|5385.58|5385.58|5389.23|5389.23|5391.11|5391.11|5384.52|5384.52|0
1632321300000|2021-09-22 14:35:00|5388.87|5388.87|5391.15|5391.15|5397.62|5397.62|5387.69|5387.69|0
1632321600000|2021-09-22 14:40:00|5390.8|5390.8|5385.31|5385.31|5393.84|5393.84|5385.21|5385.21|0
1632321900000|2021-09-22 14:45:00|5384.96|5384.96|5379.85|5379.85|5385.74|5385.74|5379.85|5379.85|0
1632322200000|2021-09-22 14:50:00|5380.2|5380.2|5377.99|5377.99|5380.92|5380.92|5377.64|5377.64|0
1632322500000|2021-09-22 14:55:00|5379.05|5379.05|5379.05|5379.05|5380.24|5380.24|5376.34|5376.34|0
1632322800000|2021-09-22 15:00:00|5379.4|5379.4|5389.39|5389.39|5389.39|5389.39|5379.4|5379.4|0
1632323100000|2021-09-22 15:05:00|5389.67|5389.67|5389.44|5389.44|5392.39|5392.39|5389.32|5389.32|0
1632323400000|2021-09-22 15:10:00|5389.09|5389.09|5388.29|5388.29|5390.15|5390.15|5387.24|5387.24|0
1632323700000|2021-09-22 15:15:00|5388.18|5388.18|5383.34|5383.34|5388.53|5388.53|5382.64|5382.64|0
1632324000000|2021-09-22 15:20:00|5383.46|5383.46|5379.11|5379.11|5384.51|5384.51|5378.75|5378.75|0
1632324300000|2021-09-22 15:25:00|5379.46|5379.46|5383.64|5383.64|5383.64|5383.64|5376.01|5376.01|0
1632381300000|2021-09-23 07:15:00|5386.65|5386.65|5385.05|5385.05|5386.87|5386.87|5383.31|5383.31|0
1632381600000|2021-09-23 07:20:00|5387.52|5387.52|5394.02|5394.02|5394.02|5394.02|5386.52|5386.52|0
1632381900000|2021-09-23 07:25:00|5394.61|5394.61|5396.17|5396.17|5396.17|5396.17|5389.43|5389.43|0
1632382200000|2021-09-23 07:30:00|5395.46|5395.46|5398.31|5398.31|5399.37|5399.37|5390.6|5390.6|0
1632382500000|2021-09-23 07:35:00|5397.95|5397.95|5398.29|5398.29|5399.01|5399.01|5393.33|5393.33|0
1632382800000|2021-09-23 07:40:00|5398.63|5398.63|5403.9|5403.9|5404.24|5404.24|5398.63|5398.63|0
1632383100000|2021-09-23 07:45:00|5403.19|5403.19|5403.51|5403.51|5405.42|5405.42|5398.47|5398.47|0
1632383400000|2021-09-23 07:50:00|5402.81|5402.81|5397.15|5397.15|5402.81|5402.81|5397.15|5397.15|0
1632383700000|2021-09-23 07:55:00|5396.79|5396.79|5394.85|5394.85|5396.79|5396.79|5394.13|5394.13|0
1632384000000|2021-09-23 08:00:00|5394.6|5394.6|5394.7|5394.7|5396.73|5396.73|5392.16|5392.16|0
1632384300000|2021-09-23 08:05:00|5394.42|5394.42|5389.02|5389.02|5394.42|5394.42|5388.07|5388.07|0
1632384600000|2021-09-23 08:10:00|5388.32|5388.32|5381.74|5381.74|5389.01|5389.01|5381.74|5381.74|0
1632384900000|2021-09-23 08:15:00|5381.97|5381.97|5382.35|5382.35|5384.1|5384.1|5380.41|5380.41|0
1632385200000|2021-09-23 08:20:00|5382.58|5382.58|5387.84|5387.84|5388.07|5388.07|5381.48|5381.48|0
1632385500000|2021-09-23 08:25:00|5387.28|5387.28|5383.53|5383.53|5387.56|5387.56|5382.83|5382.83|0
1632385800000|2021-09-23 08:30:00|5383.89|5383.89|5386.56|5386.56|5387.36|5387.36|5383.89|5383.89|0
1632386100000|2021-09-23 08:35:00|5386.91|5386.91|5388.55|5388.55|5389.88|5389.88|5386.91|5386.91|0
1632386400000|2021-09-23 08:40:00|5388.2|5388.2|5383.01|5383.01|5389.96|5389.96|5382.31|5382.31|0
1632386700000|2021-09-23 08:45:00|5382.73|5382.73|5381.91|5381.91|5382.73|5382.73|5380.04|5380.04|0
1632387000000|2021-09-23 08:50:00|5382.02|5382.02|5382.65|5382.65|5384.6|5384.6|5379.84|5379.84|0
1632387300000|2021-09-23 08:55:00|5383.01|5383.01|5382.02|5382.02|5385.14|5385.14|5381.77|5381.77|0
1632387600000|2021-09-23 09:00:00|5382.73|5382.73|5378.82|5378.82|5383.77|5383.77|5378.82|5378.82|0
1632387900000|2021-09-23 09:05:00|5379.17|5379.17|5373.31|5373.31|5381.97|5381.97|5373.31|5373.31|0
1632388200000|2021-09-23 09:10:00|5373.66|5373.66|5374.05|5374.05|5376.43|5376.43|5369.69|5369.69|0
1632388500000|2021-09-23 09:15:00|5373.77|5373.77|5370.21|5370.21|5374.14|5374.14|5368.7|5368.7|0
1632388800000|2021-09-23 09:20:00|5370.33|5370.33|5373.19|5373.19|5374.13|5374.13|5370.33|5370.33|0
1632389100000|2021-09-23 09:25:00|5373.47|5373.47|5378.56|5378.56|5378.56|5378.56|5373.12|5373.12|0
1632389400000|2021-09-23 09:30:00|5378.91|5378.91|5373.46|5373.46|5378.91|5378.91|5373.46|5373.46|0
1632389700000|2021-09-23 09:35:00|5373.74|5373.74|5374.2|5374.2|5376.15|5376.15|5373.4|5373.4|0
1632390000000|2021-09-23 09:40:00|5374.08|5374.08|5373.97|5373.97|5374.92|5374.92|5372.76|5372.76|0
1632390300000|2021-09-23 09:45:00|5373.72|5373.72|5375.6|5375.6|5377.14|5377.14|5373.37|5373.37|0
1632390600000|2021-09-23 09:50:00|5375.88|5375.88|5381.08|5381.08|5381.08|5381.08|5375.88|5375.88|0
1632390900000|2021-09-23 09:55:00|5382.14|5382.14|5378.93|5378.93|5382.48|5382.48|5376.92|5376.92|0
1632391200000|2021-09-23 10:00:00|5378.23|5378.23|5375.96|5375.96|5378.93|5378.93|5375.61|5375.61|0
1632391500000|2021-09-23 10:05:00|5376.31|5376.31|5378.59|5378.59|5378.7|5378.7|5376.31|5376.31|0
1632391800000|2021-09-23 10:10:00|5378.34|5378.34|5369|5369|5378.34|5378.34|5367.69|5367.69|0
1632392100000|2021-09-23 10:15:00|5369.7|5369.7|5375.17|5375.17|5375.53|5375.53|5368.65|5368.65|0
1632392400000|2021-09-23 10:20:00|5375.52|5375.52|5376.39|5376.39|5376.39|5376.39|5374.82|5374.82|0
1632392700000|2021-09-23 10:25:00|5377.1|5377.1|5377.08|5377.08|5379.57|5379.57|5376.37|5376.37|0
1632393000000|2021-09-23 10:30:00|5378.14|5378.14|5376.81|5376.81|5378.86|5378.86|5376.81|5376.81|0
1632393300000|2021-09-23 10:35:00|5377.17|5377.17|5375.39|5375.39|5377.87|5377.87|5374.92|5374.92|0
1632393600000|2021-09-23 10:40:00|5375.75|5375.75|5373.39|5373.39|5375.75|5375.75|5370.78|5370.78|0
1632393900000|2021-09-23 10:45:00|5373.28|5373.28|5376.24|5376.24|5377.4|5377.4|5368.07|5368.07|0
1632394200000|2021-09-23 10:50:00|5375.54|5375.54|5377.37|5377.37|5378.79|5378.79|5375.54|5375.54|0
1632394500000|2021-09-23 10:55:00|5377.02|5377.02|5377.99|5377.99|5378.55|5378.55|5376.32|5376.32|0
1632394800000|2021-09-23 11:00:00|5377.64|5377.64|5373.74|5373.74|5378.46|5378.46|5372.96|5372.96|0
1632395100000|2021-09-23 11:05:00|5373.99|5373.99|5371.05|5371.05|5374.7|5374.7|5370.23|5370.23|0
1632395400000|2021-09-23 11:10:00|5369.64|5369.64|5365.48|5365.48|5369.64|5369.64|5365.35|5365.35|0
1632395700000|2021-09-23 11:15:00|5365.84|5365.84|5367.72|5367.72|5367.72|5367.72|5365.6|5365.6|0
1632396000000|2021-09-23 11:20:00|5367.83|5367.83|5368.33|5368.33|5368.45|5368.45|5366.16|5366.16|0
1632396300000|2021-09-23 11:25:00|5368.67|5368.67|5361.98|5361.98|5369.02|5369.02|5361.98|5361.98|0
1632396600000|2021-09-23 11:30:00|5362.33|5362.33|5361.82|5361.82|5363.47|5363.47|5361.25|5361.25|0
1632396900000|2021-09-23 11:35:00|5362.18|5362.18|5359.17|5359.17|5362.76|5362.76|5359.17|5359.17|0
1632397200000|2021-09-23 11:40:00|5360.58|5360.58|5358.81|5358.81|5361.77|5361.77|5358.81|5358.81|0
1632397500000|2021-09-23 11:45:00|5359.06|5359.06|5356.12|5356.12|5359.69|5359.69|5356.11|5356.11|0
1632397800000|2021-09-23 11:50:00|5356.47|5356.47|5358.22|5358.22|5358.33|5358.33|5356.12|5356.12|0
1632398100000|2021-09-23 11:55:00|5357.97|5357.97|5354.04|5354.04|5357.97|5357.97|5353.33|5353.33|0
1632398400000|2021-09-23 12:00:00|5353.33|5353.33|5349.7|5349.7|5353.68|5353.68|5348.87|5348.87|0
1632398700000|2021-09-23 12:05:00|5350.05|5350.05|5346.64|5346.64|5350.4|5350.4|5346.03|5346.03|0
1632399000000|2021-09-23 12:10:00|5347.35|5347.35|5348.45|5348.45|5352.42|5352.42|5347.35|5347.35|0
1632399300000|2021-09-23 12:15:00|5348.8|5348.8|5350.71|5350.71|5351.03|5351.03|5348.8|5348.8|0
1632399600000|2021-09-23 12:20:00|5350.21|5350.21|5348.43|5348.43|5350.21|5350.21|5346.78|5346.78|0
1632399900000|2021-09-23 12:25:00|5348.71|5348.71|5353.1|5353.1|5353.73|5353.73|5348.71|5348.71|0
1632400200000|2021-09-23 12:30:00|5352.75|5352.75|5353.06|5353.06|5354.12|5354.12|5351.69|5351.69|0
1632400500000|2021-09-23 12:35:00|5352.72|5352.72|5352.28|5352.28|5354.41|5354.41|5352.17|5352.17|0
1632400800000|2021-09-23 12:40:00|5352.16|5352.16|5351.59|5351.59|5352.4|5352.4|5349.31|5349.31|0
1632401100000|2021-09-23 12:45:00|5351.87|5351.87|5351.91|5351.91|5354.52|5354.52|5351.44|5351.44|0
1632401400000|2021-09-23 12:50:00|5352.26|5352.26|5352.43|5352.43|5353.56|5353.56|5351.79|5351.79|0
1632401700000|2021-09-23 12:55:00|5352.07|5352.07|5352.68|5352.68|5352.78|5352.78|5351.75|5351.75|0
1632402000000|2021-09-23 13:00:00|5353.03|5353.03|5351.96|5351.96|5353.43|5353.43|5351.67|5351.67|0
1632402300000|2021-09-23 13:05:00|5351.71|5351.71|5350.74|5350.74|5351.96|5351.96|5350.21|5350.21|0
1632402600000|2021-09-23 13:10:00|5350.62|5350.62|5347.37|5347.37|5350.62|5350.62|5346.32|5346.32|0
1632402900000|2021-09-23 13:15:00|5347.87|5347.87|5355.03|5355.03|5355.03|5355.03|5347.87|5347.87|0
1632403200000|2021-09-23 13:20:00|5355.38|5355.38|5354.84|5354.84|5356.56|5356.56|5354.25|5354.25|0
1632403500000|2021-09-23 13:25:00|5354.22|5354.22|5355.31|5355.31|5356.62|5356.62|5353.4|5353.4|0
1632403800000|2021-09-23 13:30:00|5355.66|5355.66|5350.32|5350.32|5356.37|5356.37|5349.05|5349.05|0
1632404100000|2021-09-23 13:35:00|5351.03|5351.03|5358.16|5358.16|5359.69|5359.69|5351.03|5351.03|0
1632404400000|2021-09-23 13:40:00|5357.82|5357.82|5356.83|5356.83|5358.52|5358.52|5355.54|5355.54|0
1632404700000|2021-09-23 13:45:00|5357.17|5357.17|5358.62|5358.62|5359.41|5359.41|5356.95|5356.95|0
1632405000000|2021-09-23 13:50:00|5357.92|5357.92|5357.45|5357.45|5359.11|5359.11|5356.02|5356.02|0
1632405300000|2021-09-23 13:55:00|5356.74|5356.74|5354.29|5354.29|5356.74|5356.74|5354.29|5354.29|0
1632405600000|2021-09-23 14:00:00|5355.35|5355.35|5354.85|5354.85|5357.15|5357.15|5354.5|5354.5|0
1632405900000|2021-09-23 14:05:00|5354.5|5354.5|5354.16|5354.16|5355.1|5355.1|5351.95|5351.95|0
1632406200000|2021-09-23 14:10:00|5354.51|5354.51|5356.01|5356.01|5356.01|5356.01|5353.1|5353.1|0
1632406500000|2021-09-23 14:15:00|5356.26|5356.26|5356.15|5356.15|5358.38|5358.38|5355.45|5355.45|0
1632406800000|2021-09-23 14:20:00|5356.51|5356.51|5355.66|5355.66|5356.76|5356.76|5354.48|5354.48|0
1632407100000|2021-09-23 14:25:00|5355.38|5355.38|5352.61|5352.61|5355.38|5355.38|5351.45|5351.45|0
1632407400000|2021-09-23 14:30:00|5352.96|5352.96|5349.83|5349.83|5353.19|5353.19|5348.34|5348.34|0
1632407700000|2021-09-23 14:35:00|5350.18|5350.18|5348.17|5348.17|5353.49|5353.49|5347.7|5347.7|0
1632408000000|2021-09-23 14:40:00|5347.11|5347.11|5340.64|5340.64|5347.11|5347.11|5340.15|5340.15|0
1632408300000|2021-09-23 14:45:00|5339.93|5339.93|5342.76|5342.76|5342.76|5342.76|5338.85|5338.85|0
1632408600000|2021-09-23 14:50:00|5343.11|5343.11|5342.87|5342.87|5345.23|5345.23|5342.87|5342.87|0
1632408900000|2021-09-23 14:55:00|5343.58|5343.58|5341.69|5341.69|5343.69|5343.69|5341.69|5341.69|0
1632409200000|2021-09-23 15:00:00|5341.45|5341.45|5341.32|5341.32|5343.57|5343.57|5341.2|5341.2|0
1632409500000|2021-09-23 15:05:00|5341.68|5341.68|5340.35|5340.35|5342.39|5342.39|5340.07|5340.07|0
1632409800000|2021-09-23 15:10:00|5341.06|5341.06|5340.56|5340.56|5341.06|5341.06|5339.5|5339.5|0
1632410100000|2021-09-23 15:15:00|5341.26|5341.26|5335.17|5335.17|5341.26|5341.26|5335.17|5335.17|0
1632410400000|2021-09-23 15:20:00|5335.52|5335.52|5329.54|5329.54|5335.52|5335.52|5329.23|5329.23|0
1632410700000|2021-09-23 15:25:00|5329.19|5329.19|5324.4|5324.4|5329.54|5329.54|5323.69|5323.69|0
1632467700000|2021-09-24 07:15:00|5303.75|5303.75|5316.57|5316.57|5316.64|5316.64|5301|5301|0
1632468000000|2021-09-24 07:20:00|5317.27|5317.27|5310.31|5310.31|5318.68|5318.68|5309.06|5309.06|0
1632468300000|2021-09-24 07:25:00|5312.08|5312.08|5307.55|5307.55|5313.4|5313.4|5305.51|5305.51|0
1632468600000|2021-09-24 07:30:00|5305.78|5305.78|5298.29|5298.29|5305.78|5305.78|5296.38|5296.38|0
1632468900000|2021-09-24 07:35:00|5298.99|5298.99|5299.8|5299.8|5302.15|5302.15|5297.69|5297.69|0
1632469200000|2021-09-24 07:40:00|5298.39|5298.39|5301.75|5301.75|5303.39|5303.39|5297.68|5297.68|0
1632469500000|2021-09-24 07:45:00|5302.42|5302.42|5306.76|5306.76|5306.76|5306.76|5298.65|5298.65|0
1632469800000|2021-09-24 07:50:00|5306.41|5306.41|5308.62|5308.62|5308.62|5308.62|5303.89|5303.89|0
1632470100000|2021-09-24 07:55:00|5308.9|5308.9|5309.29|5309.29|5309.29|5309.29|5306.54|5306.54|0
1632470400000|2021-09-24 08:00:00|5308.23|5308.23|5309.79|5309.79|5309.79|5309.79|5306.43|5306.43|0
1632470700000|2021-09-24 08:05:00|5308.73|5308.73|5309.29|5309.29|5309.29|5309.29|5304.31|5304.31|0
1632471000000|2021-09-24 08:10:00|5310.27|5310.27|5309.48|5309.48|5311.64|5311.64|5309.48|5309.48|0
1632471300000|2021-09-24 08:15:00|5308.42|5308.42|5301.58|5301.58|5309.6|5309.6|5301.58|5301.58|0
1632471600000|2021-09-24 08:20:00|5301.93|5301.93|5301.46|5301.46|5303.93|5303.93|5300.75|5300.75|0
1632471900000|2021-09-24 08:25:00|5301.21|5301.21|5299.44|5299.44|5301.21|5301.21|5296.86|5296.86|0
1632472200000|2021-09-24 08:30:00|5298.69|5298.69|5298.74|5298.74|5299.09|5299.09|5296.74|5296.74|0
1632472500000|2021-09-24 08:35:00|5298.39|5298.39|5293.6|5293.6|5298.39|5298.39|5293.58|5293.58|0
1632472800000|2021-09-24 08:40:00|5293.35|5293.35|5291.26|5291.26|5293.36|5293.36|5291.26|5291.26|0
1632473100000|2021-09-24 08:45:00|5290.91|5290.91|5292.39|5292.39|5292.39|5292.39|5287.24|5287.24|0
1632473400000|2021-09-24 08:50:00|5292.62|5292.62|5294.53|5294.53|5294.53|5294.53|5291.71|5291.71|0
1632473700000|2021-09-24 08:55:00|5295.05|5295.05|5297.15|5297.15|5297.15|5297.15|5294.7|5294.7|0
1632474000000|2021-09-24 09:00:00|5297.5|5297.5|5295.49|5295.49|5297.72|5297.72|5295.14|5295.14|0
1632474300000|2021-09-24 09:05:00|5295.84|5295.84|5294.55|5294.55|5296.58|5296.58|5294.41|5294.41|0
1632474600000|2021-09-24 09:10:00|5294.91|5294.91|5294.2|5294.2|5296.21|5296.21|5293.96|5293.96|0
1632474900000|2021-09-24 09:15:00|5294.55|5294.55|5294.64|5294.64|5294.99|5294.99|5291.92|5291.92|0
1632475200000|2021-09-24 09:20:00|5294.29|5294.29|5296.48|5296.48|5296.48|5296.48|5294.29|5294.29|0
1632475500000|2021-09-24 09:25:00|5296.12|5296.12|5295.16|5295.16|5296.47|5296.47|5295.16|5295.16|0
1632475800000|2021-09-24 09:30:00|5294.82|5294.82|5290.98|5290.98|5294.91|5294.91|5290.91|5290.91|0
1632476100000|2021-09-24 09:35:00|5290.38|5290.38|5288.99|5288.99|5290.63|5290.63|5287.93|5287.93|0
1632476400000|2021-09-24 09:40:00|5289.34|5289.34|5287.22|5287.22|5289.7|5289.7|5286.63|5286.63|0
1632476700000|2021-09-24 09:45:00|5287.47|5287.47|5284.69|5284.69|5287.56|5287.56|5284.69|5284.69|0
1632477000000|2021-09-24 09:50:00|5283.28|5283.28|5280.26|5280.26|5283.63|5283.63|5279.12|5279.12|0
1632477300000|2021-09-24 09:55:00|5280.03|5280.03|5279.88|5279.88|5281.32|5281.32|5278.09|5278.09|0
1632477600000|2021-09-24 10:00:00|5279.53|5279.53|5274.39|5274.39|5280.94|5280.94|5274.39|5274.39|0
1632477900000|2021-09-24 10:05:00|5275.09|5275.09|5279.06|5279.06|5279.06|5279.06|5273.04|5273.04|0
1632478200000|2021-09-24 10:10:00|5278.78|5278.78|5275.02|5275.02|5279.14|5279.14|5275.02|5275.02|0
1632478500000|2021-09-24 10:15:00|5274.67|5274.67|5279.52|5279.52|5279.87|5279.87|5274.67|5274.67|0
1632478800000|2021-09-24 10:20:00|5278.93|5278.93|5277.52|5277.52|5278.93|5278.93|5276.69|5276.69|0
1632479100000|2021-09-24 10:25:00|5277.63|5277.63|5274.44|5274.44|5277.75|5277.75|5273.76|5273.76|0
1632479400000|2021-09-24 10:30:00|5274.1|5274.1|5273.36|5273.36|5275.4|5275.4|5273.24|5273.24|0
1632479700000|2021-09-24 10:35:00|5273.71|5273.71|5270.31|5270.31|5274.31|5274.31|5270.31|5270.31|0
1632480000000|2021-09-24 10:40:00|5271.02|5271.02|5271.01|5271.01|5271.62|5271.62|5268.63|5268.63|0
1632480300000|2021-09-24 10:45:00|5270.65|5270.65|5268.83|5268.83|5271.59|5271.59|5268.83|5268.83|0
1632480600000|2021-09-24 10:50:00|5269.16|5269.16|5266.05|5266.05|5269.52|5269.52|5264.3|5264.3|0
1632480900000|2021-09-24 10:55:00|5265.58|5265.58|5267.72|5267.72|5267.72|5267.72|5265.58|5265.58|0
1632481200000|2021-09-24 11:00:00|5268.78|5268.78|5266.54|5266.54|5268.78|5268.78|5266.17|5266.17|0
1632481500000|2021-09-24 11:05:00|5266.89|5266.89|5268.17|5268.17|5268.17|5268.17|5266.64|5266.64|0
1632481800000|2021-09-24 11:10:00|5268.52|5268.52|5265.35|5265.35|5268.89|5268.89|5264.19|5264.19|0
1632482100000|2021-09-24 11:15:00|5266.06|5266.06|5262.09|5262.09|5266.06|5266.06|5261.39|5261.39|0
1632482400000|2021-09-24 11:20:00|5262.21|5262.21|5261.15|5261.15|5262.32|5262.32|5261.15|5261.15|0
1632482700000|2021-09-24 11:25:00|5261.51|5261.51|5264.36|5264.36|5265.89|5265.89|5261.51|5261.51|0
1632483000000|2021-09-24 11:30:00|5264.71|5264.71|5268.46|5268.46|5268.46|5268.46|5261.39|5261.39|0
1632483300000|2021-09-24 11:35:00|5268.11|5268.11|5266.36|5266.36|5268.39|5268.39|5266.36|5266.36|0
1632483600000|2021-09-24 11:40:00|5265.65|5265.65|5263.96|5263.96|5265.89|5265.89|5263.14|5263.14|0
1632483900000|2021-09-24 11:45:00|5264.67|5264.67|5266.96|5266.96|5266.96|5266.96|5264.14|5264.14|0
1632484200000|2021-09-24 11:50:00|5267.66|5267.66|5267.64|5267.64|5267.94|5267.94|5265.86|5265.86|0
1632484500000|2021-09-24 11:55:00|5267.52|5267.52|5266.28|5266.28|5268.28|5268.28|5266.28|5266.28|0
1632484800000|2021-09-24 12:00:00|5266.64|5266.64|5269.36|5269.36|5269.71|5269.71|5265.7|5265.7|0
1632485100000|2021-09-24 12:05:00|5269.71|5269.71|5268.18|5268.18|5271.03|5271.03|5267.68|5267.68|0
1632485400000|2021-09-24 12:10:00|5267.82|5267.82|5263.42|5263.42|5268.53|5268.53|5263.08|5263.08|0
1632485700000|2021-09-24 12:15:00|5263.07|5263.07|5259.82|5259.82|5263.98|5263.98|5259.82|5259.82|0
1632486000000|2021-09-24 12:20:00|5259.11|5259.11|5261.36|5261.36|5261.38|5261.38|5259.11|5259.11|0
1632486300000|2021-09-24 12:25:00|5260.78|5260.78|5260.26|5260.26|5262.19|5262.19|5259.56|5259.56|0
1632486600000|2021-09-24 12:30:00|5260.61|5260.61|5256.87|5256.87|5260.75|5260.75|5256.87|5256.87|0
1632486900000|2021-09-24 12:35:00|5257.22|5257.22|5257.56|5257.56|5258.26|5258.26|5256.96|5256.96|0
1632487200000|2021-09-24 12:40:00|5257.91|5257.91|5255.49|5255.49|5257.91|5257.91|5255.49|5255.49|0
1632487500000|2021-09-24 12:45:00|5255.84|5255.84|5258.78|5258.78|5260.53|5260.53|5255.84|5255.84|0
1632487800000|2021-09-24 12:50:00|5258.43|5258.43|5258.31|5258.31|5258.54|5258.54|5256.06|5256.06|0
1632488100000|2021-09-24 12:55:00|5258.76|5258.76|5262.68|5262.68|5262.68|5262.68|5258.17|5258.17|0
1632488400000|2021-09-24 13:00:00|5263.03|5263.03|5261.17|5261.17|5263.74|5263.74|5261.07|5261.07|0
1632488700000|2021-09-24 13:05:00|5261.42|5261.42|5257.26|5257.26|5261.42|5261.42|5256.91|5256.91|0
1632489000000|2021-09-24 13:10:00|5257.61|5257.61|5252.79|5252.79|5257.61|5257.61|5252.79|5252.79|0
1632489300000|2021-09-24 13:15:00|5253.13|5253.13|5256.31|5256.31|5256.66|5256.66|5253.13|5253.13|0
1632489600000|2021-09-24 13:20:00|5255.97|5255.97|5256.11|5256.11|5256.55|5256.55|5254.43|5254.43|0
1632489900000|2021-09-24 13:25:00|5256.81|5256.81|5259.86|5259.86|5259.86|5259.86|5255.06|5255.06|0
1632490200000|2021-09-24 13:30:00|5259.5|5259.5|5267.79|5267.79|5268.39|5268.39|5258.22|5258.22|0
1632490500000|2021-09-24 13:35:00|5267.43|5267.43|5266.1|5266.1|5271.33|5271.33|5265.29|5265.29|0
1632490800000|2021-09-24 13:40:00|5265.57|5265.57|5262.4|5262.4|5266.32|5266.32|5260.99|5260.99|0
1632491100000|2021-09-24 13:45:00|5262.75|5262.75|5260.26|5260.26|5262.75|5262.75|5257.77|5257.77|0
1632491400000|2021-09-24 13:50:00|5260.61|5260.61|5262.37|5262.37|5265.55|5265.55|5259.65|5259.65|0
1632491700000|2021-09-24 13:55:00|5262.48|5262.48|5258.67|5258.67|5262.72|5262.72|5258.34|5258.34|0
1632492000000|2021-09-24 14:00:00|5259.38|5259.38|5262.48|5262.48|5262.48|5262.48|5259.38|5259.38|0
1632492300000|2021-09-24 14:05:00|5262.82|5262.82|5258.42|5258.42|5262.82|5262.82|5258.42|5258.42|0
1632492600000|2021-09-24 14:10:00|5257.36|5257.36|5255.99|5255.99|5257.6|5257.6|5253.25|5253.25|0
1632492900000|2021-09-24 14:15:00|5256.35|5256.35|5255.28|5255.28|5258.59|5258.59|5254.93|5254.93|0
1632493200000|2021-09-24 14:20:00|5256.69|5256.69|5251.29|5251.29|5256.69|5256.69|5251.29|5251.29|0
1632493500000|2021-09-24 14:25:00|5251.64|5251.64|5253.64|5253.64|5254.58|5254.58|5251.64|5251.64|0
1632493800000|2021-09-24 14:30:00|5253.99|5253.99|5252.59|5252.59|5254.23|5254.23|5251.04|5251.04|0
1632494100000|2021-09-24 14:35:00|5252.95|5252.95|5245.88|5245.88|5253.3|5253.3|5245.88|5245.88|0
1632494400000|2021-09-24 14:40:00|5246.23|5246.23|5237.78|5237.78|5246.23|5246.23|5237.78|5237.78|0
1632494700000|2021-09-24 14:45:00|5238.03|5238.03|5238.16|5238.16|5238.51|5238.51|5237.21|5237.21|0
1632495000000|2021-09-24 14:50:00|5238.51|5238.51|5239.79|5239.79|5243.69|5243.69|5238.16|5238.16|0
1632495300000|2021-09-24 14:55:00|5239.68|5239.68|5242.16|5242.16|5242.75|5242.75|5238.75|5238.75|0
1632495600000|2021-09-24 15:00:00|5241.81|5241.81|5248.07|5248.07|5248.07|5248.07|5240.04|5240.04|0
1632495900000|2021-09-24 15:05:00|5247.36|5247.36|5246.92|5246.92|5247.86|5247.86|5246.55|5246.55|0
1632496200000|2021-09-24 15:10:00|5246.57|5246.57|5245.53|5245.53|5248.01|5248.01|5245.18|5245.18|0
1632496500000|2021-09-24 15:15:00|5245.89|5245.89|5244.39|5244.39|5246.24|5246.24|5243.79|5243.79|0
1632496800000|2021-09-24 15:20:00|5244.74|5244.74|5240.93|5240.93|5245.45|5245.45|5240.02|5240.02|0
1632497100000|2021-09-24 15:25:00|5240.6|5240.6|5243.89|5243.89|5244.56|5244.56|5238.83|5238.83|0
1632726900000|2021-09-27 07:15:00|5247.92|5247.92|5247.92|5247.92|5251.8|5251.8|5246.75|5246.75|0
1632727200000|2021-09-27 07:20:00|5247.22|5247.22|5237.85|5237.85|5247.22|5247.22|5237.25|5237.25|0
1632727500000|2021-09-27 07:25:00|5237.49|5237.49|5235.06|5235.06|5240.13|5240.13|5234.6|5234.6|0
1632727800000|2021-09-27 07:30:00|5234.56|5234.56|5234.81|5234.81|5236.59|5236.59|5232.33|5232.33|0
1632728100000|2021-09-27 07:35:00|5235.16|5235.16|5229.48|5229.48|5235.51|5235.51|5229.48|5229.48|0
1632728400000|2021-09-27 07:40:00|5230.89|5230.89|5232.28|5232.28|5232.28|5232.28|5229.11|5229.11|0
1632728700000|2021-09-27 07:45:00|5232.62|5232.62|5231.09|5231.09|5235.68|5235.68|5230.04|5230.04|0
1632729000000|2021-09-27 07:50:00|5231.37|5231.37|5236.58|5236.58|5237.17|5237.17|5230.18|5230.18|0
1632729300000|2021-09-27 07:55:00|5235.52|5235.52|5234.48|5234.48|5237.18|5237.18|5234.23|5234.23|0
1632729600000|2021-09-27 08:00:00|5234.01|5234.01|5234.86|5234.86|5236.6|5236.6|5232.83|5232.83|0
1632729900000|2021-09-27 08:05:00|5235.21|5235.21|5239.61|5239.61|5240.25|5240.25|5234.15|5234.15|0
1632730200000|2021-09-27 08:10:00|5239.97|5239.97|5236.72|5236.72|5239.97|5239.97|5236.4|5236.4|0
1632730500000|2021-09-27 08:15:00|5236.37|5236.37|5236.97|5236.97|5238.95|5238.95|5236.02|5236.02|0
1632730800000|2021-09-27 08:20:00|5237.68|5237.68|5234.89|5234.89|5238.03|5238.03|5234.06|5234.06|0
1632731100000|2021-09-27 08:25:00|5233.48|5233.48|5226.05|5226.05|5233.48|5233.48|5226.05|5226.05|0
1632731400000|2021-09-27 08:30:00|5225.7|5225.7|5222.62|5222.62|5225.7|5225.7|5221.43|5221.43|0
1632731700000|2021-09-27 08:35:00|5222.73|5222.73|5224.02|5224.02|5224.02|5224.02|5222.51|5222.51|0
1632732000000|2021-09-27 08:40:00|5224.36|5224.36|5225.43|5225.43|5225.78|5225.78|5223.55|5223.55|0
1632732300000|2021-09-27 08:45:00|5225.08|5225.08|5224.11|5224.11|5226.24|5226.24|5224.11|5224.11|0
1632732600000|2021-09-27 08:50:00|5223.77|5223.77|5220.14|5220.14|5223.77|5223.77|5218.96|5218.96|0
1632732900000|2021-09-27 08:55:00|5220.41|5220.41|5213.62|5213.62|5220.41|5220.41|5213.62|5213.62|0
1632733200000|2021-09-27 09:00:00|5213.08|5213.08|5210.67|5210.67|5213.79|5213.79|5209.61|5209.61|0
1632733500000|2021-09-27 09:05:00|5210.9|5210.9|5212.05|5212.05|5212.05|5212.05|5209.92|5209.92|0
1632733800000|2021-09-27 09:10:00|5211.92|5211.92|5214.75|5214.75|5214.75|5214.75|5209.95|5209.95|0
1632734100000|2021-09-27 09:15:00|5214.05|5214.05|5216.09|5216.09|5216.09|5216.09|5213.02|5213.02|0
1632734400000|2021-09-27 09:20:00|5216.33|5216.33|5213.2|5213.2|5216.44|5216.44|5212.12|5212.12|0
1632734700000|2021-09-27 09:25:00|5213.56|5213.56|5207.21|5207.21|5214.77|5214.77|5207.1|5207.1|0
1632735000000|2021-09-27 09:30:00|5206.86|5206.86|5203.83|5203.83|5206.94|5206.94|5203.83|5203.83|0
1632735300000|2021-09-27 09:35:00|5203.95|5203.95|5210.05|5210.05|5211.73|5211.73|5203.95|5203.95|0
1632735600000|2021-09-27 09:40:00|5208.64|5208.64|5207.14|5207.14|5209.34|5209.34|5207.14|5207.14|0
1632735900000|2021-09-27 09:45:00|5206.91|5206.91|5208.62|5208.62|5209.33|5209.33|5206.64|5206.64|0
1632736200000|2021-09-27 09:50:00|5208.34|5208.34|5205.76|5205.76|5208.34|5208.34|5205.53|5205.53|0
1632736500000|2021-09-27 09:55:00|5205.48|5205.48|5205.13|5205.13|5206.3|5206.3|5203.13|5203.13|0
1632736800000|2021-09-27 10:00:00|5204.78|5204.78|5204.54|5204.54|5206.96|5206.96|5204.51|5204.51|0
1632737100000|2021-09-27 10:05:00|5204.89|5204.89|5204.26|5204.26|5206|5206|5203.87|5203.87|0
1632737400000|2021-09-27 10:10:00|5203.56|5203.56|5206.61|5206.61|5206.97|5206.97|5202.5|5202.5|0
1632737700000|2021-09-27 10:15:00|5205.91|5205.91|5206.56|5206.56|5207.73|5207.73|5205.5|5205.5|0
1632738000000|2021-09-27 10:20:00|5206.83|5206.83|5206.5|5206.5|5207.05|5207.05|5203.94|5203.94|0
1632738300000|2021-09-27 10:25:00|5206.14|5206.14|5206.01|5206.01|5209.3|5209.3|5206.01|5206.01|0
1632738600000|2021-09-27 10:30:00|5205.74|5205.74|5203.12|5203.12|5205.74|5205.74|5202.57|5202.57|0
1632738900000|2021-09-27 10:35:00|5203.47|5203.47|5204.76|5204.76|5205.11|5205.11|5203.47|5203.47|0
1632739200000|2021-09-27 10:40:00|5204.14|5204.14|5208.54|5208.54|5208.92|5208.92|5204.14|5204.14|0
1632739500000|2021-09-27 10:45:00|5208.67|5208.67|5208.72|5208.72|5210.23|5210.23|5208.67|5208.67|0
1632739800000|2021-09-27 10:50:00|5208.22|5208.22|5207.84|5207.84|5209.52|5209.52|5207.71|5207.71|0
1632740100000|2021-09-27 10:55:00|5207.59|5207.59|5202.4|5202.4|5207.83|5207.83|5202.17|5202.17|0
1632740400000|2021-09-27 11:00:00|5203.11|5203.11|5205.58|5205.58|5208.92|5208.92|5203.11|5203.11|0
1632740700000|2021-09-27 11:05:00|5206.05|5206.05|5204.2|5204.2|5207.48|5207.48|5204.2|5204.2|0
1632741000000|2021-09-27 11:10:00|5204.08|5204.08|5204.35|5204.35|5205.75|5205.75|5201.93|5201.93|0
1632741300000|2021-09-27 11:15:00|5204.71|5204.71|5207.29|5207.29|5207.34|5207.34|5203.29|5203.29|0
1632741600000|2021-09-27 11:20:00|5206.94|5206.94|5207.5|5207.5|5209.14|5209.14|5206.94|5206.94|0
1632741900000|2021-09-27 11:25:00|5207.85|5207.85|5202.99|5202.99|5207.85|5207.85|5202.99|5202.99|0
1632742200000|2021-09-27 11:30:00|5203.27|5203.27|5206.07|5206.07|5206.07|5206.07|5201.38|5201.38|0
1632742500000|2021-09-27 11:35:00|5205.93|5205.93|5207.24|5207.24|5208.12|5208.12|5205.93|5205.93|0
1632742800000|2021-09-27 11:40:00|5207.59|5207.59|5207.05|5207.05|5208.24|5208.24|5205.78|5205.78|0
1632743100000|2021-09-27 11:45:00|5206.7|5206.7|5207.49|5207.49|5207.49|5207.49|5205.82|5205.82|0
1632743400000|2021-09-27 11:50:00|5207.62|5207.62|5210.89|5210.89|5212.19|5212.19|5207.62|5207.62|0
1632743700000|2021-09-27 11:55:00|5210.54|5210.54|5212.51|5212.51|5212.51|5212.51|5210.2|5210.2|0
1632744000000|2021-09-27 12:00:00|5212.86|5212.86|5214.14|5214.14|5215.1|5215.1|5211.69|5211.69|0
1632744300000|2021-09-27 12:05:00|5214.26|5214.26|5215.42|5215.42|5215.42|5215.42|5213.56|5213.56|0
1632744600000|2021-09-27 12:10:00|5215.17|5215.17|5214.24|5214.24|5215.76|5215.76|5214.12|5214.12|0
1632744900000|2021-09-27 12:15:00|5213.9|5213.9|5213.19|5213.19|5213.9|5213.9|5212.85|5212.85|0
1632745200000|2021-09-27 12:20:00|5212.84|5212.84|5213.07|5213.07|5214.88|5214.88|5212.25|5212.25|0
1632745500000|2021-09-27 12:25:00|5213.42|5213.42|5215.91|5215.91|5216.16|5216.16|5213.42|5213.42|0
1632745800000|2021-09-27 12:30:00|5216.26|5216.26|5212.39|5212.39|5216.26|5216.26|5212.04|5212.04|0
1632746100000|2021-09-27 12:35:00|5211.33|5211.33|5211.19|5211.19|5211.69|5211.69|5210.45|5210.45|0
1632746400000|2021-09-27 12:40:00|5211.54|5211.54|5212.06|5212.06|5212.83|5212.83|5211.19|5211.19|0
1632746700000|2021-09-27 12:45:00|5211.71|5211.71|5209.5|5209.5|5211.82|5211.82|5208.12|5208.12|0
1632747000000|2021-09-27 12:50:00|5209.15|5209.15|5208.16|5208.16|5209.75|5209.75|5208.16|5208.16|0
1632747300000|2021-09-27 12:55:00|5208.52|5208.52|5207.25|5207.25|5208.87|5208.87|5206.65|5206.65|0
1632747600000|2021-09-27 13:00:00|5207.6|5207.6|5211.33|5211.33|5212.65|5212.65|5207.6|5207.6|0
1632747900000|2021-09-27 13:05:00|5211.68|5211.68|5211.34|5211.34|5212.39|5212.39|5210.41|5210.41|0
1632748200000|2021-09-27 13:10:00|5211.68|5211.68|5214.81|5214.81|5214.81|5214.81|5211.68|5211.68|0
1632748500000|2021-09-27 13:15:00|5214.92|5214.92|5214.58|5214.58|5215.53|5215.53|5213.88|5213.88|0
1632748800000|2021-09-27 13:20:00|5214.23|5214.23|5216.97|5216.97|5216.97|5216.97|5213.99|5213.99|0
1632749100000|2021-09-27 13:25:00|5217.2|5217.2|5216.5|5216.5|5217.92|5217.92|5216.38|5216.38|0
1632749400000|2021-09-27 13:30:00|5216.16|5216.16|5211.38|5211.38|5216.16|5216.16|5210.15|5210.15|0
1632749700000|2021-09-27 13:35:00|5212.44|5212.44|5213.97|5213.97|5213.97|5213.97|5211.79|5211.79|0
1632750000000|2021-09-27 13:40:00|5213.61|5213.61|5213.29|5213.29|5213.98|5213.98|5210.26|5210.26|0
1632750300000|2021-09-27 13:45:00|5212.94|5212.94|5213.3|5213.3|5217.03|5217.03|5212.94|5212.94|0
1632750600000|2021-09-27 13:50:00|5213.42|5213.42|5212.52|5212.52|5214.41|5214.41|5212.16|5212.16|0
1632750900000|2021-09-27 13:55:00|5212.18|5212.18|5210.83|5210.83|5213.84|5213.84|5210.13|5210.13|0
1632751200000|2021-09-27 14:00:00|5210.37|5210.37|5213.1|5213.1|5214.02|5214.02|5210.37|5210.37|0
1632751500000|2021-09-27 14:05:00|5212.5|5212.5|5213.08|5213.08|5213.55|5213.55|5210.96|5210.96|0
1632751800000|2021-09-27 14:10:00|5212.73|5212.73|5215.65|5215.65|5217.65|5217.65|5212.73|5212.73|0
1632752100000|2021-09-27 14:15:00|5215.29|5215.29|5221.95|5221.95|5222.18|5222.18|5215.14|5215.14|0
1632752400000|2021-09-27 14:20:00|5222.3|5222.3|5220.51|5220.51|5222.65|5222.65|5217.88|5217.88|0
1632752700000|2021-09-27 14:25:00|5220.27|5220.27|5218.85|5218.85|5220.27|5220.27|5218.38|5218.38|0
1632753000000|2021-09-27 14:30:00|5218.5|5218.5|5212.32|5212.32|5218.5|5218.5|5212.32|5212.32|0
1632753300000|2021-09-27 14:35:00|5212.44|5212.44|5212.56|5212.56|5212.56|5212.56|5210.47|5210.47|0
1632753600000|2021-09-27 14:40:00|5212.21|5212.21|5208.88|5208.88|5212.21|5212.21|5208.64|5208.64|0
1632753900000|2021-09-27 14:45:00|5208.53|5208.53|5206.41|5206.41|5209.04|5209.04|5206.06|5206.06|0
1632754200000|2021-09-27 14:50:00|5205.36|5205.36|5203.58|5203.58|5205.71|5205.71|5203.46|5203.46|0
1632754500000|2021-09-27 14:55:00|5203.46|5203.46|5205.56|5205.56|5205.68|5205.68|5202.66|5202.66|0
1632754800000|2021-09-27 15:00:00|5205.21|5205.21|5208.2|5208.2|5209.07|5209.07|5204.45|5204.45|0
1632755100000|2021-09-27 15:05:00|5207.84|5207.84|5200.21|5200.21|5207.84|5207.84|5198.87|5198.87|0
1632755400000|2021-09-27 15:10:00|5199.86|5199.86|5200.72|5200.72|5202.1|5202.1|5199.43|5199.43|0
1632755700000|2021-09-27 15:15:00|5200.84|5200.84|5199.22|5199.22|5201.76|5201.76|5198.87|5198.87|0
1632756000000|2021-09-27 15:20:00|5199.57|5199.57|5196.19|5196.19|5199.57|5199.57|5195.72|5195.72|0
1632756300000|2021-09-27 15:25:00|5195.84|5195.84|5195.16|5195.16|5196.19|5196.19|5192.03|5192.03|0
1632813300000|2021-09-28 07:15:00|5156.85|5156.85|5145.97|5145.97|5156.85|5156.85|5143.93|5143.93|0
1632813600000|2021-09-28 07:20:00|5145.7|5145.7|5153.85|5153.85|5153.85|5153.85|5141.26|5141.26|0
1632813900000|2021-09-28 07:25:00|5154.32|5154.32|5149.11|5149.11|5154.44|5154.44|5145.37|5145.37|0
1632814200000|2021-09-28 07:30:00|5148.41|5148.41|5143.76|5143.76|5149.11|5149.11|5143.76|5143.76|0
1632814500000|2021-09-28 07:35:00|5143.65|5143.65|5146.93|5146.93|5148.57|5148.57|5143.53|5143.53|0
1632814800000|2021-09-28 07:40:00|5145.52|5145.52|5138.87|5138.87|5146.71|5146.71|5138.87|5138.87|0
1632815100000|2021-09-28 07:45:00|5138.52|5138.52|5137.44|5137.44|5138.57|5138.57|5134.78|5134.78|0
1632815400000|2021-09-28 07:50:00|5136.9|5136.9|5139.41|5139.41|5140.27|5140.27|5133.85|5133.85|0
1632815700000|2021-09-28 07:55:00|5139.06|5139.06|5139.7|5139.7|5141.75|5141.75|5139.06|5139.06|0
1632816000000|2021-09-28 08:00:00|5139.82|5139.82|5136.81|5136.81|5141.85|5141.85|5136.44|5136.44|0
1632816300000|2021-09-28 08:05:00|5136.1|5136.1|5136.18|5136.18|5137.18|5137.18|5135.4|5135.4|0
1632816600000|2021-09-28 08:10:00|5135.9|5135.9|5133.01|5133.01|5136.69|5136.69|5132.55|5132.55|0
1632816900000|2021-09-28 08:15:00|5133.37|5133.37|5129.15|5129.15|5133.37|5133.37|5126.52|5126.52|0
1632817200000|2021-09-28 08:20:00|5129.27|5129.27|5130.07|5130.07|5132.41|5132.41|5129.15|5129.15|0
1632817500000|2021-09-28 08:25:00|5130.42|5130.42|5127.86|5127.86|5130.42|5130.42|5126.65|5126.65|0
1632817800000|2021-09-28 08:30:00|5128.83|5128.83|5118.52|5118.52|5131.36|5131.36|5118.11|5118.11|0
1632818100000|2021-09-28 08:35:00|5118.17|5118.17|5116.69|5116.69|5118.52|5118.52|5115.09|5115.09|0
1632818400000|2021-09-28 08:40:00|5116.55|5116.55|5113.55|5113.55|5117.34|5117.34|5113.55|5113.55|0
1632818700000|2021-09-28 08:45:00|5113.31|5113.31|5102.42|5102.42|5114.01|5114.01|5101.13|5101.13|0
1632819000000|2021-09-28 08:50:00|5102.77|5102.77|5115.67|5115.67|5116.02|5116.02|5102.77|5102.77|0
1632819300000|2021-09-28 08:55:00|5116.02|5116.02|5117.71|5117.71|5117.71|5117.71|5115.52|5115.52|0
1632819600000|2021-09-28 09:00:00|5117.44|5117.44|5117.82|5117.82|5118.53|5118.53|5115.76|5115.76|0
1632819900000|2021-09-28 09:05:00|5117.69|5117.69|5117.36|5117.36|5117.83|5117.83|5114.43|5114.43|0
1632820200000|2021-09-28 09:10:00|5117.13|5117.13|5119.01|5119.01|5124.88|5124.88|5117.13|5117.13|0
1632820500000|2021-09-28 09:15:00|5118.74|5118.74|5110.29|5110.29|5119.09|5119.09|5109.75|5109.75|0
1632820800000|2021-09-28 09:20:00|5110.01|5110.01|5104.26|5104.26|5110.01|5110.01|5104.12|5104.12|0
1632821100000|2021-09-28 09:25:00|5104.03|5104.03|5106.45|5106.45|5107.89|5107.89|5104.02|5104.02|0
1632821400000|2021-09-28 09:30:00|5106.05|5106.05|5105.66|5105.66|5108.55|5108.55|5104.96|5104.96|0
1632821700000|2021-09-28 09:35:00|5105.91|5105.91|5109.87|5109.87|5109.87|5109.87|5105.14|5105.14|0
1632822000000|2021-09-28 09:40:00|5110.12|5110.12|5109.38|5109.38|5111.49|5111.49|5109.38|5109.38|0
1632822300000|2021-09-28 09:45:00|5109.25|5109.25|5108.38|5108.38|5110.66|5110.66|5108.13|5108.13|0
1632822600000|2021-09-28 09:50:00|5108.65|5108.65|5101.62|5101.62|5108.65|5108.65|5100.67|5100.67|0
1632822900000|2021-09-28 09:55:00|5101.26|5101.26|5096.76|5096.76|5101.59|5101.59|5095.64|5095.64|0
1632823200000|2021-09-28 10:00:00|5096.4|5096.4|5101.57|5101.57|5101.57|5101.57|5096.05|5096.05|0
1632823500000|2021-09-28 10:05:00|5099.8|5099.8|5102.11|5102.11|5102.11|5102.11|5099.79|5099.79|0
1632823800000|2021-09-28 10:10:00|5102.82|5102.82|5102.92|5102.92|5103.72|5103.72|5101.53|5101.53|0
1632824100000|2021-09-28 10:15:00|5103.16|5103.16|5102.96|5102.96|5104.02|5104.02|5099.53|5099.53|0
1632824400000|2021-09-28 10:20:00|5103.66|5103.66|5108.54|5108.54|5108.78|5108.78|5103.66|5103.66|0
1632824700000|2021-09-28 10:25:00|5107.13|5107.13|5103.94|5103.94|5107.13|5107.13|5101.41|5101.41|0
1632825000000|2021-09-28 10:30:00|5102.18|5102.18|5106.6|5106.6|5107.33|5107.33|5101.82|5101.82|0
1632825300000|2021-09-28 10:35:00|5106.48|5106.48|5118.81|5118.81|5122.1|5122.1|5106.48|5106.48|0
1632825600000|2021-09-28 10:40:00|5118.67|5118.67|5116.03|5116.03|5118.67|5118.67|5116.03|5116.03|0
1632825900000|2021-09-28 10:45:00|5113.91|5113.91|5116.22|5116.22|5117.28|5117.28|5111.94|5111.94|0
1632826200000|2021-09-28 10:50:00|5115.95|5115.95|5109.71|5109.71|5117.01|5117.01|5109.71|5109.71|0
1632826500000|2021-09-28 10:55:00|5109.82|5109.82|5107.38|5107.38|5110.1|5110.1|5107.02|5107.02|0
1632826800000|2021-09-28 11:00:00|5108.79|5108.79|5106.96|5106.96|5109.61|5109.61|5106.96|5106.96|0
1632827100000|2021-09-28 11:05:00|5106.25|5106.25|5103.15|5103.15|5106.6|5106.6|5103.04|5103.04|0
1632827400000|2021-09-28 11:10:00|5102.8|5102.8|5101.38|5101.38|5103.19|5103.19|5101.11|5101.11|0
1632827700000|2021-09-28 11:15:00|5101.03|5101.03|5096.08|5096.08|5101.03|5101.03|5095.72|5095.72|0
1632828000000|2021-09-28 11:20:00|5095.37|5095.37|5092.19|5092.19|5096.11|5096.11|5090.98|5090.98|0
1632828300000|2021-09-28 11:25:00|5091.92|5091.92|5099.56|5099.56|5099.83|5099.83|5091.52|5091.52|0
1632828600000|2021-09-28 11:30:00|5099.83|5099.83|5095.25|5095.25|5100.2|5100.2|5095.25|5095.25|0
1632828900000|2021-09-28 11:35:00|5094.85|5094.85|5094.91|5094.91|5097.73|5097.73|5094.43|5094.43|0
1632829200000|2021-09-28 11:40:00|5095.61|5095.61|5097.62|5097.62|5097.62|5097.62|5094.96|5094.96|0
1632829500000|2021-09-28 11:45:00|5097.75|5097.75|5096.21|5096.21|5100.1|5100.1|5096.21|5096.21|0
1632829800000|2021-09-28 11:50:00|5095.86|5095.86|5097.94|5097.94|5098.17|5098.17|5091.78|5091.78|0
1632830100000|2021-09-28 11:55:00|5097.67|5097.67|5099.84|5099.84|5100.69|5100.69|5096.61|5096.61|0
1632830400000|2021-09-28 12:00:00|5099.59|5099.59|5096.22|5096.22|5099.82|5099.82|5095.16|5095.16|0
1632830700000|2021-09-28 12:05:00|5096.08|5096.08|5095.69|5095.69|5098.76|5098.76|5095.06|5095.06|0
1632831000000|2021-09-28 12:10:00|5095.8|5095.8|5095.84|5095.84|5096.79|5096.79|5095.35|5095.35|0
1632831300000|2021-09-28 12:15:00|5096.54|5096.54|5098.74|5098.74|5099.02|5099.02|5096.54|5096.54|0
1632831600000|2021-09-28 12:20:00|5099.28|5099.28|5101.86|5101.86|5102.1|5102.1|5099.28|5099.28|0
1632831900000|2021-09-28 12:25:00|5102.22|5102.22|5099.2|5099.2|5102.22|5102.22|5098.55|5098.55|0
1632832200000|2021-09-28 12:30:00|5099.31|5099.31|5099.26|5099.26|5101.36|5101.36|5099.06|5099.06|0
1632832500000|2021-09-28 12:35:00|5099.14|5099.14|5099.14|5099.14|5099.5|5099.5|5098.36|5098.36|0
1632832800000|2021-09-28 12:40:00|5098.89|5098.89|5096.79|5096.79|5099.21|5099.21|5096.3|5096.3|0
1632833100000|2021-09-28 12:45:00|5096.51|5096.51|5093.27|5093.27|5096.51|5096.51|5092.57|5092.57|0
1632833400000|2021-09-28 12:50:00|5093.02|5093.02|5089.95|5089.95|5093.02|5093.02|5089.6|5089.6|0
1632833700000|2021-09-28 12:55:00|5090.31|5090.31|5091.93|5091.93|5093.8|5093.8|5088.67|5088.67|0
1632834000000|2021-09-28 13:00:00|5091.58|5091.58|5090.52|5090.52|5092.89|5092.89|5090.52|5090.52|0
1632834300000|2021-09-28 13:05:00|5090.88|5090.88|5092.26|5092.26|5093.11|5093.11|5090.88|5090.88|0
1632834600000|2021-09-28 13:10:00|5091.98|5091.98|5095.82|5095.82|5096.74|5096.74|5090.93|5090.93|0
1632834900000|2021-09-28 13:15:00|5095.54|5095.54|5098.4|5098.4|5099.43|5099.43|5095.29|5095.29|0
1632835200000|2021-09-28 13:20:00|5098.67|5098.67|5097.21|5097.21|5099.74|5099.74|5096.85|5096.85|0
1632835500000|2021-09-28 13:25:00|5097.07|5097.07|5097.3|5097.3|5098.86|5098.86|5095.76|5095.76|0
1632835800000|2021-09-28 13:30:00|5096.95|5096.95|5095.54|5095.54|5100.02|5100.02|5094.78|5094.78|0
1632836100000|2021-09-28 13:35:00|5095.89|5095.89|5100.6|5100.6|5102.68|5102.68|5095.89|5095.89|0
1632836400000|2021-09-28 13:40:00|5100.95|5100.95|5096.48|5096.48|5100.95|5100.95|5095.67|5095.67|0
1632836700000|2021-09-28 13:45:00|5095.78|5095.78|5082.82|5082.82|5095.78|5095.78|5082.12|5082.12|0
1632837000000|2021-09-28 13:50:00|5082.55|5082.55|5089.45|5089.45|5089.45|5089.45|5080.66|5080.66|0
1632837300000|2021-09-28 13:55:00|5089.68|5089.68|5089.78|5089.78|5090.46|5090.46|5085.93|5085.93|0
1632837600000|2021-09-28 14:00:00|5089.65|5089.65|5102.45|5102.45|5102.45|5102.45|5089.65|5089.65|0
1632837900000|2021-09-28 14:05:00|5102.1|5102.1|5097.44|5097.44|5102.71|5102.71|5097.09|5097.09|0
1632838200000|2021-09-28 14:10:00|5097.09|5097.09|5089.69|5089.69|5097.09|5097.09|5088.71|5088.71|0
1632838500000|2021-09-28 14:15:00|5089.57|5089.57|5092.04|5092.04|5092.3|5092.3|5084.34|5084.34|0
1632838800000|2021-09-28 14:20:00|5091.34|5091.34|5096.87|5096.87|5096.95|5096.95|5088.94|5088.94|0
1632839100000|2021-09-28 14:25:00|5096.51|5096.51|5104.11|5104.11|5104.11|5104.11|5095.71|5095.71|0
1632839400000|2021-09-28 14:30:00|5103.97|5103.97|5103.08|5103.08|5104.5|5104.5|5101.24|5101.24|0
1632839700000|2021-09-28 14:35:00|5103.43|5103.43|5117.3|5117.3|5119.8|5119.8|5102.23|5102.23|0
1632840000000|2021-09-28 14:40:00|5117.03|5117.03|5118.25|5118.25|5122.29|5122.29|5115.66|5115.66|0
1632840300000|2021-09-28 14:45:00|5118.12|5118.12|5123.99|5123.99|5126.3|5126.3|5117.19|5117.19|0
1632840600000|2021-09-28 14:50:00|5123.72|5123.72|5123.78|5123.78|5126.3|5126.3|5121.54|5121.54|0
1632840900000|2021-09-28 14:55:00|5123.5|5123.5|5122.33|5122.33|5123.86|5123.86|5121.87|5121.87|0
1632841200000|2021-09-28 15:00:00|5122.68|5122.68|5123.4|5123.4|5123.89|5123.89|5119.67|5119.67|0
1632841500000|2021-09-28 15:05:00|5123.29|5123.29|5122.84|5122.84|5124.37|5124.37|5120.75|5120.75|0
1632841800000|2021-09-28 15:10:00|5123.19|5123.19|5121.38|5121.38|5123.65|5123.65|5120.16|5120.16|0
1632842100000|2021-09-28 15:15:00|5121.03|5121.03|5118.41|5118.41|5121.38|5121.38|5117.04|5117.04|0
1632842400000|2021-09-28 15:20:00|5118.05|5118.05|5120.96|5120.96|5124.5|5124.5|5117.35|5117.35|0
1632842700000|2021-09-28 15:25:00|5121.32|5121.32|5117.86|5117.86|5121.67|5121.67|5114.17|5114.17|0
1632899700000|2021-09-29 07:15:00|5154.37|5154.37|5151.13|5151.13|5157.02|5157.02|5150.9|5150.9|0
1632900000000|2021-09-29 07:20:00|5150.99|5150.99|5156.21|5156.21|5159.42|5159.42|5150.57|5150.57|0
1632900300000|2021-09-29 07:25:00|5155.86|5155.86|5148.45|5148.45|5156.56|5156.56|5146.19|5146.19|0
1632900600000|2021-09-29 07:30:00|5148.2|5148.2|5155.65|5155.65|5157.55|5157.55|5148.2|5148.2|0
1632900900000|2021-09-29 07:35:00|5157.41|5157.41|5157.01|5157.01|5157.41|5157.41|5153.57|5153.57|0
1632901200000|2021-09-29 07:40:00|5156.3|5156.3|5156.39|5156.39|5157.7|5157.7|5155.8|5155.8|0
1632901500000|2021-09-29 07:45:00|5155.68|5155.68|5153.54|5153.54|5157.62|5157.62|5153.32|5153.32|0
1632901800000|2021-09-29 07:50:00|5154.24|5154.24|5152.81|5152.81|5158.7|5158.7|5151.64|5151.64|0
1632902100000|2021-09-29 07:55:00|5153.17|5153.17|5153.38|5153.38|5153.73|5153.73|5149.83|5149.83|0
1632902400000|2021-09-29 08:00:00|5153.73|5153.73|5146.72|5146.72|5154.79|5154.79|5145.66|5145.66|0
1632902700000|2021-09-29 08:05:00|5148.13|5148.13|5144.12|5144.12|5148.13|5148.13|5144.12|5144.12|0
1632903000000|2021-09-29 08:10:00|5144.47|5144.47|5143.4|5143.4|5145.53|5145.53|5142.64|5142.64|0
1632903300000|2021-09-29 08:15:00|5143.04|5143.04|5135.79|5135.79|5143.04|5143.04|5135.79|5135.79|0
1632903600000|2021-09-29 08:20:00|5136.14|5136.14|5128.47|5128.47|5139.12|5139.12|5127.76|5127.76|0
1632903900000|2021-09-29 08:25:00|5128.33|5128.33|5124.51|5124.51|5128.33|5128.33|5122.18|5122.18|0
1632904200000|2021-09-29 08:30:00|5124.86|5124.86|5126.17|5126.17|5128.63|5128.63|5124.86|5124.86|0
1632904500000|2021-09-29 08:35:00|5125.92|5125.92|5120.01|5120.01|5125.92|5125.92|5120.01|5120.01|0
1632904800000|2021-09-29 08:40:00|5120.28|5120.28|5124.56|5124.56|5125.95|5125.95|5120.28|5120.28|0
1632905100000|2021-09-29 08:45:00|5125.27|5125.27|5117.73|5117.73|5125.27|5125.27|5117.69|5117.69|0
1632905400000|2021-09-29 08:50:00|5118.08|5118.08|5117.4|5117.4|5124.12|5124.12|5117.4|5117.4|0
1632905700000|2021-09-29 08:55:00|5117.05|5117.05|5115.65|5115.65|5118.34|5118.34|5115.65|5115.65|0
1632906000000|2021-09-29 09:00:00|5114.59|5114.59|5117.59|5117.59|5117.94|5117.94|5114.2|5114.2|0
1632906300000|2021-09-29 09:05:00|5117.94|5117.94|5120.07|5120.07|5120.77|5120.77|5116.42|5116.42|0
1632906600000|2021-09-29 09:10:00|5120.3|5120.3|5129.72|5129.72|5129.72|5129.72|5120.3|5120.3|0
1632906900000|2021-09-29 09:15:00|5129.96|5129.96|5123.82|5123.82|5131.27|5131.27|5123.24|5123.24|0
1632907200000|2021-09-29 09:20:00|5124.06|5124.06|5125.87|5125.87|5128.22|5128.22|5123.57|5123.57|0
1632907500000|2021-09-29 09:25:00|5125.6|5125.6|5127.31|5127.31|5128.37|5128.37|5125.6|5125.6|0
1632907800000|2021-09-29 09:30:00|5126.96|5126.96|5122.53|5122.53|5127.08|5127.08|5121.57|5121.57|0
1632908100000|2021-09-29 09:35:00|5122.89|5122.89|5121.67|5121.67|5123.59|5123.59|5118.93|5118.93|0
1632908400000|2021-09-29 09:40:00|5122.38|5122.38|5123.85|5123.85|5125.96|5125.96|5122.38|5122.38|0
1632908700000|2021-09-29 09:45:00|5123.98|5123.98|5122.81|5122.81|5126.62|5126.62|5121.88|5121.88|0
1632909000000|2021-09-29 09:50:00|5123.87|5123.87|5125.03|5125.03|5125.18|5125.18|5123.47|5123.47|0
1632909300000|2021-09-29 09:55:00|5125.14|5125.14|5125.26|5125.26|5125.85|5125.85|5123.46|5123.46|0
1632909600000|2021-09-29 10:00:00|5125.61|5125.61|5124.81|5124.81|5127.18|5127.18|5124.81|5124.81|0
1632909900000|2021-09-29 10:05:00|5125.16|5125.16|5135.32|5135.32|5135.32|5135.32|5125.16|5125.16|0
1632910200000|2021-09-29 10:10:00|5136.29|5136.29|5132.07|5132.07|5136.49|5136.49|5131.37|5131.37|0
1632910500000|2021-09-29 10:15:00|5131.36|5131.36|5127.25|5127.25|5131.36|5131.36|5125.28|5125.28|0
1632910800000|2021-09-29 10:20:00|5127.6|5127.6|5124.37|5124.37|5127.95|5127.95|5123.9|5123.9|0
1632911100000|2021-09-29 10:25:00|5124.73|5124.73|5118.09|5118.09|5125.43|5125.43|5117.74|5117.74|0
1632911400000|2021-09-29 10:30:00|5117.85|5117.85|5114.67|5114.67|5120.44|5120.44|5114.08|5114.08|0
1632911700000|2021-09-29 10:35:00|5114.79|5114.79|5116.42|5116.42|5121.52|5121.52|5114.79|5114.79|0
1632912000000|2021-09-29 10:40:00|5116.77|5116.77|5116.49|5116.49|5119.37|5119.37|5115.09|5115.09|0
1632912300000|2021-09-29 10:45:00|5116.74|5116.74|5116.95|5116.95|5118.06|5118.06|5114.87|5114.87|0
1632912600000|2021-09-29 10:50:00|5117.22|5117.22|5118.16|5118.16|5118.63|5118.63|5117.22|5117.22|0
1632912900000|2021-09-29 10:55:00|5118.02|5118.02|5114.91|5114.91|5118.02|5118.02|5112.89|5112.89|0
1632913200000|2021-09-29 11:00:00|5115.18|5115.18|5118.18|5118.18|5118.18|5118.18|5115.18|5115.18|0
1632913500000|2021-09-29 11:05:00|5118.45|5118.45|5117.88|5117.88|5119.98|5119.98|5117.53|5117.53|0
1632913800000|2021-09-29 11:10:00|5118|5118|5116.84|5116.84|5118.94|5118.94|5116.84|5116.84|0
1632914100000|2021-09-29 11:15:00|5117.19|5117.19|5116.72|5116.72|5118.03|5118.03|5116.72|5116.72|0
1632914400000|2021-09-29 11:20:00|5116.6|5116.6|5110.87|5110.87|5116.6|5116.6|5110.87|5110.87|0
1632914700000|2021-09-29 11:25:00|5110.52|5110.52|5108.87|5108.87|5111.82|5111.82|5108.48|5108.48|0
1632915000000|2021-09-29 11:30:00|5108.73|5108.73|5107.1|5107.1|5108.73|5108.73|5105.88|5105.88|0
1632915300000|2021-09-29 11:35:00|5107.46|5107.46|5106.83|5106.83|5110.79|5110.79|5106.56|5106.56|0
1632915600000|2021-09-29 11:40:00|5107.53|5107.53|5109|5109|5109.3|5109.3|5106.8|5106.8|0
1632915900000|2021-09-29 11:45:00|5108.87|5108.87|5109.72|5109.72|5112.38|5112.38|5108.87|5108.87|0
1632916200000|2021-09-29 11:50:00|5109.84|5109.84|5112.15|5112.15|5113.27|5113.27|5109.84|5109.84|0
1632916500000|2021-09-29 11:55:00|5111.52|5111.52|5108.51|5108.51|5111.52|5111.52|5108.51|5108.51|0
1632916800000|2021-09-29 12:00:00|5108.86|5108.86|5113.36|5113.36|5115.71|5115.71|5108.86|5108.86|0
1632917100000|2021-09-29 12:05:00|5113.25|5113.25|5109.6|5109.6|5113.25|5113.25|5109.32|5109.32|0
1632917400000|2021-09-29 12:10:00|5109.35|5109.35|5103.27|5103.27|5110.26|5110.26|5103.27|5103.27|0
1632917700000|2021-09-29 12:15:00|5103.76|5103.76|5104.97|5104.97|5106.84|5106.84|5103.65|5103.65|0
1632918000000|2021-09-29 12:20:00|5104.83|5104.83|5106.15|5106.15|5107.16|5107.16|5104.83|5104.83|0
1632918300000|2021-09-29 12:25:00|5106.5|5106.5|5105.21|5105.21|5108.28|5108.28|5105.21|5105.21|0
1632918600000|2021-09-29 12:30:00|5105.56|5105.56|5101.37|5101.37|5106.62|5106.62|5100.88|5100.88|0
1632918900000|2021-09-29 12:35:00|5102.08|5102.08|5102.27|5102.27|5102.87|5102.87|5100.35|5100.35|0
1632919200000|2021-09-29 12:40:00|5102.62|5102.62|5101.51|5101.51|5103.56|5103.56|5100.18|5100.18|0
1632919500000|2021-09-29 12:45:00|5101.15|5101.15|5102.86|5102.86|5102.86|5102.86|5100.8|5100.8|0
1632919800000|2021-09-29 12:50:00|5102.51|5102.51|5102.1|5102.1|5103.33|5103.33|5100.88|5100.88|0
1632920100000|2021-09-29 12:55:00|5102.46|5102.46|5101.98|5101.98|5104.26|5104.26|5101.41|5101.41|0
1632920400000|2021-09-29 13:00:00|5101.84|5101.84|5101.33|5101.33|5103.53|5103.53|5101.33|5101.33|0
1632920700000|2021-09-29 13:05:00|5101.21|5101.21|5102.04|5102.04|5103.02|5103.02|5100.37|5100.37|0
1632921000000|2021-09-29 13:10:00|5102.39|5102.39|5103.69|5103.69|5105.51|5105.51|5102.39|5102.39|0
1632921300000|2021-09-29 13:15:00|5103.34|5103.34|5102.65|5102.65|5103.34|5103.34|5099.76|5099.76|0
1632921600000|2021-09-29 13:20:00|5102.3|5102.3|5102.99|5102.99|5103.93|5103.93|5101.69|5101.69|0
1632921900000|2021-09-29 13:25:00|5102.64|5102.64|5102.66|5102.66|5104.19|5104.19|5102.12|5102.12|0
1632922200000|2021-09-29 13:30:00|5102.55|5102.55|5105.5|5105.5|5110.55|5110.55|5099.07|5099.07|0
1632922500000|2021-09-29 13:35:00|5105.15|5105.15|5099.67|5099.67|5107.27|5107.27|5098.34|5098.34|0
1632922800000|2021-09-29 13:40:00|5100.37|5100.37|5090.89|5090.89|5100.37|5100.37|5090.89|5090.89|0
1632923100000|2021-09-29 13:45:00|5090.54|5090.54|5092.79|5092.79|5094.33|5094.33|5089.41|5089.41|0
1632923400000|2021-09-29 13:50:00|5093.14|5093.14|5096.82|5096.82|5096.82|5096.82|5091.22|5091.22|0
1632923700000|2021-09-29 13:55:00|5096.12|5096.12|5097.64|5097.64|5100.01|5100.01|5094.96|5094.96|0
1632924000000|2021-09-29 14:00:00|5097.29|5097.29|5103.93|5103.93|5104.99|5104.99|5097.29|5097.29|0
1632924300000|2021-09-29 14:05:00|5104.29|5104.29|5103.62|5103.62|5104.29|5104.29|5100.92|5100.92|0
1632924600000|2021-09-29 14:10:00|5103.27|5103.27|5102.24|5102.24|5103.27|5103.27|5100.31|5100.31|0
1632924900000|2021-09-29 14:15:00|5102.1|5102.1|5108.74|5108.74|5112.03|5112.03|5101.75|5101.75|0
1632925200000|2021-09-29 14:20:00|5108.38|5108.38|5110.9|5110.9|5111.61|5111.61|5108.38|5108.38|0
1632925500000|2021-09-29 14:25:00|5110.55|5110.55|5110.89|5110.89|5113.28|5113.28|5109.83|5109.83|0
1632925800000|2021-09-29 14:30:00|5109.83|5109.83|5113.21|5113.21|5115.69|5115.69|5109.83|5109.83|0
1632926100000|2021-09-29 14:35:00|5112.5|5112.5|5112.62|5112.62|5114.03|5114.03|5111.41|5111.41|0
1632926400000|2021-09-29 14:40:00|5112.97|5112.97|5108.48|5108.48|5113.32|5113.32|5108.48|5108.48|0
1632926700000|2021-09-29 14:45:00|5108.23|5108.23|5111.6|5111.6|5111.6|5111.6|5107.31|5107.31|0
1632927000000|2021-09-29 14:50:00|5111.96|5111.96|5110.7|5110.7|5112.87|5112.87|5108.8|5108.8|0
1632927300000|2021-09-29 14:55:00|5110.82|5110.82|5117.2|5117.2|5117.2|5117.2|5110.82|5110.82|0
1632927600000|2021-09-29 15:00:00|5117.32|5117.32|5113.2|5113.2|5118.04|5118.04|5112.23|5112.23|0
1632927900000|2021-09-29 15:05:00|5113.55|5113.55|5111.26|5111.26|5115.97|5115.97|5110.68|5110.68|0
1632928200000|2021-09-29 15:10:00|5111.4|5111.4|5113.85|5113.85|5114.55|5114.55|5111.1|5111.1|0
1632928500000|2021-09-29 15:15:00|5113.73|5113.73|5118.74|5118.74|5118.74|5118.74|5113.73|5113.73|0
1632928800000|2021-09-29 15:20:00|5118.87|5118.87|5120.69|5120.69|5120.91|5120.91|5118.45|5118.45|0
1632929100000|2021-09-29 15:25:00|5120.81|5120.81|5111.85|5111.85|5120.81|5120.81|5111.04|5111.04|0
1632986100000|2021-09-30 07:15:00|5161.64|5161.64|5163.21|5163.21|5165.8|5165.8|5161.64|5161.64|0
1632986400000|2021-09-30 07:20:00|5162.86|5162.86|5155.59|5155.59|5163.11|5163.11|5153.48|5153.48|0
1632986700000|2021-09-30 07:25:00|5155.24|5155.24|5150.65|5150.65|5155.77|5155.77|5150.3|5150.3|0
1632987000000|2021-09-30 07:30:00|5151.01|5151.01|5150.68|5150.68|5154.25|5154.25|5149.73|5149.73|0
1632987300000|2021-09-30 07:35:00|5150.95|5150.95|5139.02|5139.02|5150.95|5150.95|5137.24|5137.24|0
1632987600000|2021-09-30 07:40:00|5138.31|5138.31|5134.28|5134.28|5140.19|5140.19|5134.28|5134.28|0
1632987900000|2021-09-30 07:45:00|5135.34|5135.34|5130.4|5130.4|5137.06|5137.06|5129.42|5129.42|0
1632988200000|2021-09-30 07:50:00|5130.28|5130.28|5133.1|5133.1|5135.58|5135.58|5130.17|5130.17|0
1632988500000|2021-09-30 07:55:00|5133.45|5133.45|5131.49|5131.49|5134.42|5134.42|5131.49|5131.49|0
1632988800000|2021-09-30 08:00:00|5131.62|5131.62|5137.27|5137.27|5137.97|5137.97|5131.62|5131.62|0
1632989100000|2021-09-30 08:05:00|5137|5137|5139.23|5139.23|5141.32|5141.32|5134.53|5134.53|0
1632989400000|2021-09-30 08:10:00|5140.29|5140.29|5138.53|5138.53|5143.47|5143.47|5137.21|5137.21|0
1632989700000|2021-09-30 08:15:00|5136.76|5136.76|5133.02|5133.02|5137.11|5137.11|5130.55|5130.55|0
1632990000000|2021-09-30 08:20:00|5132.49|5132.49|5132.49|5132.49|5132.85|5132.85|5129.99|5129.99|0
1632990300000|2021-09-30 08:25:00|5132.73|5132.73|5133.57|5133.57|5135.34|5135.34|5129.47|5129.47|0
1632990600000|2021-09-30 08:30:00|5133|5133|5130.92|5130.92|5133|5133|5126.3|5126.3|0
1632990900000|2021-09-30 08:35:00|5131.27|5131.27|5124.96|5124.96|5131.27|5131.27|5124.94|5124.94|0
1632991200000|2021-09-30 08:40:00|5124.61|5124.61|5126.03|5126.03|5127.39|5127.39|5122.15|5122.15|0
1632991500000|2021-09-30 08:45:00|5126.14|5126.14|5128.86|5128.86|5130.51|5130.51|5126.14|5126.14|0
1632991800000|2021-09-30 08:50:00|5129.22|5129.22|5133.43|5133.43|5134.49|5134.49|5127.5|5127.5|0
1632992100000|2021-09-30 08:55:00|5133.3|5133.3|5133.76|5133.76|5134.25|5134.25|5129.85|5129.85|0
1632992400000|2021-09-30 09:00:00|5133.41|5133.41|5139.49|5139.49|5139.49|5139.49|5132.7|5132.7|0
1632992700000|2021-09-30 09:05:00|5138.78|5138.78|5134.58|5134.58|5140.83|5140.83|5132.77|5132.77|0
1632993000000|2021-09-30 09:10:00|5134.85|5134.85|5133.96|5133.96|5134.85|5134.85|5132.27|5132.27|0
1632993300000|2021-09-30 09:15:00|5133.68|5133.68|5136.65|5136.65|5136.65|5136.65|5131.52|5131.52|0
1632993600000|2021-09-30 09:20:00|5136.77|5136.77|5139.17|5139.17|5139.47|5139.47|5135.44|5135.44|0
1632993900000|2021-09-30 09:25:00|5139.41|5139.41|5138.1|5138.1|5139.41|5139.41|5136.12|5136.12|0
1632994200000|2021-09-30 09:30:00|5138.45|5138.45|5136.64|5136.64|5139.82|5139.82|5136.64|5136.64|0
1632994500000|2021-09-30 09:35:00|5138.09|5138.09|5139.43|5139.43|5141.8|5141.8|5137.99|5137.99|0
1632994800000|2021-09-30 09:40:00|5139.18|5139.18|5132.96|5132.96|5139.72|5139.72|5132.55|5132.55|0
1632995100000|2021-09-30 09:45:00|5132.61|5132.61|5132.47|5132.47|5132.71|5132.71|5129.79|5129.79|0
1632995400000|2021-09-30 09:50:00|5131.77|5131.77|5127.51|5127.51|5131.77|5131.77|5127.51|5127.51|0
1632995700000|2021-09-30 09:55:00|5127.26|5127.26|5128.79|5128.79|5129.2|5129.2|5126.07|5126.07|0
1632996000000|2021-09-30 10:00:00|5128.43|5128.43|5126.85|5126.85|5128.43|5128.43|5124.9|5124.9|0
1632996300000|2021-09-30 10:05:00|5126.62|5126.62|5125.59|5125.59|5127.59|5127.59|5124.52|5124.52|0
1632996600000|2021-09-30 10:10:00|5125.48|5125.48|5119.49|5119.49|5125.75|5125.75|5118.94|5118.94|0
1632996900000|2021-09-30 10:15:00|5120.19|5120.19|5118.46|5118.46|5120.54|5120.54|5118.11|5118.11|0
1632997200000|2021-09-30 10:20:00|5118.6|5118.6|5120.99|5120.99|5122.43|5122.43|5117.19|5117.19|0
1632997500000|2021-09-30 10:25:00|5120.28|5120.28|5119.06|5119.06|5121.24|5121.24|5118.93|5118.93|0
1632997800000|2021-09-30 10:30:00|5119.2|5119.2|5126.56|5126.56|5126.91|5126.91|5119.2|5119.2|0
1632998100000|2021-09-30 10:35:00|5126.79|5126.79|5126|5126|5127.97|5127.97|5125.65|5125.65|0
1632998400000|2021-09-30 10:40:00|5125.65|5125.65|5130.08|5130.08|5130.08|5130.08|5125.65|5125.65|0
1632998700000|2021-09-30 10:45:00|5130.58|5130.58|5135.24|5135.24|5135.24|5135.24|5129.22|5129.22|0
1632999000000|2021-09-30 10:50:00|5135.59|5135.59|5133.87|5133.87|5135.95|5135.95|5133.87|5133.87|0
1632999300000|2021-09-30 10:55:00|5133.64|5133.64|5133.33|5133.33|5135.37|5135.37|5133.33|5133.33|0
1632999600000|2021-09-30 11:00:00|5133.05|5133.05|5132.31|5132.31|5133.97|5133.97|5132.23|5132.23|0
1632999900000|2021-09-30 11:05:00|5131.96|5131.96|5131.08|5131.08|5132.55|5132.55|5130.73|5130.73|0
1633000200000|2021-09-30 11:10:00|5131.44|5131.44|5130.64|5130.64|5131.44|5131.44|5130.15|5130.15|0
1633000500000|2021-09-30 11:15:00|5130.37|5130.37|5133.54|5133.54|5133.89|5133.89|5128.71|5128.71|0
1633000800000|2021-09-30 11:20:00|5132.48|5132.48|5132.56|5132.56|5132.72|5132.72|5131.66|5131.66|0
1633001100000|2021-09-30 11:25:00|5132.92|5132.92|5131.19|5131.19|5132.92|5132.92|5131.08|5131.08|0
1633001400000|2021-09-30 11:30:00|5130.84|5130.84|5129.84|5129.84|5131.46|5131.46|5129.84|5129.84|0
1633001700000|2021-09-30 11:35:00|5129.35|5129.35|5128.98|5128.98|5133|5133|5128.94|5128.94|0
1633002000000|2021-09-30 11:40:00|5129.1|5129.1|5123.11|5123.11|5130.44|5130.44|5123.11|5123.11|0
1633002300000|2021-09-30 11:45:00|5122.84|5122.84|5123.29|5123.29|5123.94|5123.94|5121.69|5121.69|0
1633002600000|2021-09-30 11:50:00|5123.57|5123.57|5129.49|5129.49|5129.49|5129.49|5122.84|5122.84|0
1633002900000|2021-09-30 11:55:00|5129.14|5129.14|5125.7|5125.7|5129.14|5129.14|5125.7|5125.7|0
1633003200000|2021-09-30 12:00:00|5126.05|5126.05|5124.2|5124.2|5126.25|5126.25|5123.02|5123.02|0
1633003500000|2021-09-30 12:05:00|5123.95|5123.95|5123.72|5123.72|5123.95|5123.95|5121.99|5121.99|0
1633003800000|2021-09-30 12:10:00|5123.6|5123.6|5123.05|5123.05|5123.85|5123.85|5122.55|5122.55|0
1633004100000|2021-09-30 12:15:00|5122.93|5122.93|5121.11|5121.11|5124.99|5124.99|5120.99|5120.99|0
1633004400000|2021-09-30 12:20:00|5121.46|5121.46|5117.94|5117.94|5121.46|5121.46|5117.94|5117.94|0
1633004700000|2021-09-30 12:25:00|5117.58|5117.58|5113.84|5113.84|5117.94|5117.94|5113.84|5113.84|0
1633005000000|2021-09-30 12:30:00|5113.96|5113.96|5114.94|5114.94|5116.27|5116.27|5113.72|5113.72|0
1633005300000|2021-09-30 12:35:00|5114.58|5114.58|5114.37|5114.37|5115.49|5115.49|5111.8|5111.8|0
1633005600000|2021-09-30 12:40:00|5114.02|5114.02|5113.93|5113.93|5117.36|5117.36|5113.88|5113.88|0
1633005900000|2021-09-30 12:45:00|5113.66|5113.66|5114.4|5114.4|5115.12|5115.12|5112.64|5112.64|0
1633006200000|2021-09-30 12:50:00|5114.52|5114.52|5112.2|5112.2|5114.52|5114.52|5110.76|5110.76|0
1633006500000|2021-09-30 12:55:00|5111.96|5111.96|5109.16|5109.16|5112.93|5112.93|5108.92|5108.92|0
1633006800000|2021-09-30 13:00:00|5108.93|5108.93|5109.63|5109.63|5111.62|5111.62|5107.32|5107.32|0
1633007100000|2021-09-30 13:05:00|5109.74|5109.74|5108.42|5108.42|5110.21|5110.21|5108.42|5108.42|0
1633007400000|2021-09-30 13:10:00|5108.07|5108.07|5108.27|5108.27|5110.38|5110.38|5107.17|5107.17|0
1633007700000|2021-09-30 13:15:00|5108.62|5108.62|5112.37|5112.37|5112.37|5112.37|5108.62|5108.62|0
1633008000000|2021-09-30 13:20:00|5112.64|5112.64|5109.83|5109.83|5114.02|5114.02|5109.83|5109.83|0
1633008300000|2021-09-30 13:25:00|5109.71|5109.71|5106.28|5106.28|5109.71|5109.71|5105.64|5105.64|0
1633008600000|2021-09-30 13:30:00|5106.99|5106.99|5106.36|5106.36|5113.68|5113.68|5106.01|5106.01|0
1633008900000|2021-09-30 13:35:00|5106.48|5106.48|5099.33|5099.33|5106.48|5106.48|5097.3|5097.3|0
1633009200000|2021-09-30 13:40:00|5098.98|5098.98|5097.4|5097.4|5100.28|5100.28|5096.59|5096.59|0
1633009500000|2021-09-30 13:45:00|5097.65|5097.65|5102.8|5102.8|5104.23|5104.23|5097.26|5097.26|0
1633009800000|2021-09-30 13:50:00|5102.93|5102.93|5106.81|5106.81|5107.91|5107.91|5102.93|5102.93|0
1633010100000|2021-09-30 13:55:00|5107.17|5107.17|5100.74|5100.74|5107.17|5107.17|5100.74|5100.74|0
1633010400000|2021-09-30 14:00:00|5101.1|5101.1|5099.75|5099.75|5104.82|5104.82|5099.75|5099.75|0
1633010700000|2021-09-30 14:05:00|5100.11|5100.11|5094.67|5094.67|5103.75|5103.75|5094.55|5094.55|0
1633011000000|2021-09-30 14:10:00|5094.84|5094.84|5088.87|5088.87|5094.84|5094.84|5087.98|5087.98|0
1633011300000|2021-09-30 14:15:00|5089.11|5089.11|5084.42|5084.42|5089.34|5089.34|5082.27|5082.27|0
1633011600000|2021-09-30 14:20:00|5084.07|5084.07|5082.88|5082.88|5086.14|5086.14|5082.88|5082.88|0
1633011900000|2021-09-30 14:25:00|5083.23|5083.23|5090.12|5090.12|5090.47|5090.47|5081.82|5081.82|0
1633012200000|2021-09-30 14:30:00|5090.47|5090.47|5091.87|5091.87|5094.61|5094.61|5089.79|5089.79|0
1633012500000|2021-09-30 14:35:00|5092.22|5092.22|5092.28|5092.28|5095.88|5095.88|5091.87|5091.87|0
1633012800000|2021-09-30 14:40:00|5092.04|5092.04|5091.17|5091.17|5094.97|5094.97|5090.16|5090.16|0
1633013100000|2021-09-30 14:45:00|5091.05|5091.05|5090.9|5090.9|5093.12|5093.12|5090.17|5090.17|0
1633013400000|2021-09-30 14:50:00|5091.25|5091.25|5089.81|5089.81|5093.89|5093.89|5089.81|5089.81|0
1633013700000|2021-09-30 14:55:00|5089.18|5089.18|5089.62|5089.62|5089.9|5089.9|5085.37|5085.37|0
1633014000000|2021-09-30 15:00:00|5088.92|5088.92|5087.05|5087.05|5089.62|5089.62|5084.84|5084.84|0
1633014300000|2021-09-30 15:05:00|5088.11|5088.11|5085.56|5085.56|5089.55|5089.55|5084.45|5084.45|0
1633014600000|2021-09-30 15:10:00|5085.81|5085.81|5094.49|5094.49|5095.9|5095.9|5085.81|5085.81|0
1633014900000|2021-09-30 15:15:00|5094.13|5094.13|5094.01|5094.01|5096.94|5096.94|5092.84|5092.84|0
1633015200000|2021-09-30 15:20:00|5093.65|5093.65|5085.11|5085.11|5093.65|5093.65|5085.01|5085.01|0
1633015500000|2021-09-30 15:25:00|5085.46|5085.46|5081.76|5081.76|5085.89|5085.89|5075.51|5075.51|0
1633072500000|2021-10-01 07:15:00|5092|5092|5091.52|5091.52|5096.35|5096.35|5088.68|5088.68|0
1633072800000|2021-10-01 07:20:00|5091.25|5091.25|5096.61|5096.61|5098.35|5098.35|5090.47|5090.47|0
1633073100000|2021-10-01 07:25:00|5098.27|5098.27|5107.84|5107.84|5107.84|5107.84|5096.09|5096.09|0
1633073400000|2021-10-01 07:30:00|5108.19|5108.19|5116.77|5116.77|5117.9|5117.9|5107.84|5107.84|0
1633073700000|2021-10-01 07:35:00|5116.89|5116.89|5120.3|5120.3|5122.67|5122.67|5116.28|5116.28|0
1633074000000|2021-10-01 07:40:00|5120.58|5120.58|5123.8|5123.8|5131.36|5131.36|5120.58|5120.58|0
1633074300000|2021-10-01 07:45:00|5125.21|5125.21|5117.25|5117.25|5125.49|5125.49|5112.64|5112.64|0
1633074600000|2021-10-01 07:50:00|5117.96|5117.96|5116.17|5116.17|5119.72|5119.72|5114.53|5114.53|0
1633074900000|2021-10-01 07:55:00|5116.88|5116.88|5115.93|5115.93|5122.18|5122.18|5115.58|5115.58|0
1633075200000|2021-10-01 08:00:00|5116.28|5116.28|5112.16|5112.16|5119.03|5119.03|5108.63|5108.63|0
1633075500000|2021-10-01 08:05:00|5112.86|5112.86|5104.09|5104.09|5112.86|5112.86|5101.8|5101.8|0
1633075800000|2021-10-01 08:10:00|5103.59|5103.59|5108.01|5108.01|5110.03|5110.03|5103.34|5103.34|0
1633076100000|2021-10-01 08:15:00|5107.03|5107.03|5112.25|5112.25|5112.25|5112.25|5104.61|5104.61|0
1633076400000|2021-10-01 08:20:00|5112.61|5112.61|5111.21|5111.21|5113.27|5113.27|5106.95|5106.95|0
1633076700000|2021-10-01 08:25:00|5111.92|5111.92|5109.98|5109.98|5113.8|5113.8|5109.98|5109.98|0
1633077000000|2021-10-01 08:30:00|5110.33|5110.33|5110.5|5110.5|5114.63|5114.63|5110.33|5110.33|0
1633077300000|2021-10-01 08:35:00|5110.86|5110.86|5110.98|5110.98|5115.9|5115.9|5110.86|5110.86|0
1633077600000|2021-10-01 08:40:00|5112.04|5112.04|5118.69|5118.69|5118.69|5118.69|5111.95|5111.95|0
1633077900000|2021-10-01 08:45:00|5118.33|5118.33|5123.58|5123.58|5124.02|5124.02|5113.37|5113.37|0
1633078200000|2021-10-01 08:50:00|5124.29|5124.29|5126.59|5126.59|5130.22|5130.22|5123.36|5123.36|0
1633078500000|2021-10-01 08:55:00|5126.94|5126.94|5132.98|5132.98|5132.98|5132.98|5126.24|5126.24|0
1633078800000|2021-10-01 09:00:00|5133.33|5133.33|5134.63|5134.63|5135.1|5135.1|5132.63|5132.63|0
1633079100000|2021-10-01 09:05:00|5134.28|5134.28|5133.93|5133.93|5134.89|5134.89|5131.56|5131.56|0
1633079400000|2021-10-01 09:10:00|5134.43|5134.43|5135.94|5135.94|5139.81|5139.81|5134.43|5134.43|0
1633079700000|2021-10-01 09:15:00|5135.58|5135.58|5133.65|5133.65|5136.39|5136.39|5133.65|5133.65|0
1633080000000|2021-10-01 09:20:00|5132.94|5132.94|5136.66|5136.66|5136.66|5136.66|5132.94|5132.94|0
1633080300000|2021-10-01 09:25:00|5137.01|5137.01|5135.45|5135.45|5137.24|5137.24|5132.93|5132.93|0
1633080600000|2021-10-01 09:30:00|5135.1|5135.1|5131.92|5131.92|5137.16|5137.16|5131.92|5131.92|0
1633080900000|2021-10-01 09:35:00|5132.27|5132.27|5133|5133|5134.34|5134.34|5131.22|5131.22|0
1633081200000|2021-10-01 09:40:00|5132.88|5132.88|5133.27|5133.27|5136.77|5136.77|5132.53|5132.53|0
1633081500000|2021-10-01 09:45:00|5134.33|5134.33|5126.62|5126.62|5135.39|5135.39|5126.62|5126.62|0
1633081800000|2021-10-01 09:50:00|5127.33|5127.33|5131.16|5131.16|5131.16|5131.16|5126.62|5126.62|0
1633082100000|2021-10-01 09:55:00|5130.8|5130.8|5132.78|5132.78|5134.45|5134.45|5130.8|5130.8|0
1633082400000|2021-10-01 10:00:00|5133.13|5133.13|5131.93|5131.93|5133.17|5133.17|5130.17|5130.17|0
1633082700000|2021-10-01 10:05:00|5131.58|5131.58|5131.78|5131.78|5134.83|5134.83|5131.58|5131.58|0
1633083000000|2021-10-01 10:10:00|5131.51|5131.51|5129.65|5129.65|5131.51|5131.51|5125.97|5125.97|0
1633083300000|2021-10-01 10:15:00|5129.92|5129.92|5124.28|5124.28|5130.98|5130.98|5123.93|5123.93|0
1633083600000|2021-10-01 10:20:00|5123.93|5123.93|5121.89|5121.89|5124.86|5124.86|5121.03|5121.03|0
1633083900000|2021-10-01 10:25:00|5121.53|5121.53|5123.27|5123.27|5124.61|5124.61|5121.16|5121.16|0
1633084200000|2021-10-01 10:30:00|5123.39|5123.39|5127.52|5127.52|5130.72|5130.72|5123.39|5123.39|0
1633084500000|2021-10-01 10:35:00|5127.11|5127.11|5130.18|5130.18|5130.54|5130.54|5126.26|5126.26|0
1633084800000|2021-10-01 10:40:00|5130.46|5130.46|5132.53|5132.53|5133.59|5133.59|5129.65|5129.65|0
1633085100000|2021-10-01 10:45:00|5132.88|5132.88|5131.12|5131.12|5132.88|5132.88|5130.26|5130.26|0
1633085400000|2021-10-01 10:50:00|5130.77|5130.77|5126.41|5126.41|5131.59|5131.59|5125.35|5125.35|0
1633085700000|2021-10-01 10:55:00|5126.16|5126.16|5127.67|5127.67|5129.13|5129.13|5126.16|5126.16|0
1633086000000|2021-10-01 11:00:00|5128.03|5128.03|5124.99|5124.99|5128.22|5128.22|5124.99|5124.99|0
1633086300000|2021-10-01 11:05:00|5124.76|5124.76|5121.75|5121.75|5124.76|5124.76|5121.64|5121.64|0
1633086600000|2021-10-01 11:10:00|5121.4|5121.4|5120.36|5120.36|5122.35|5122.35|5119.38|5119.38|0
1633086900000|2021-10-01 11:15:00|5121.07|5121.07|5121.97|5121.97|5123.17|5123.17|5119.89|5119.89|0
1633087200000|2021-10-01 11:20:00|5121.84|5121.84|5122.46|5122.46|5124.48|5124.48|5121.54|5121.54|0
1633087500000|2021-10-01 11:25:00|5123.17|5123.17|5131.37|5131.37|5131.37|5131.37|5123.17|5123.17|0
1633087800000|2021-10-01 11:30:00|5132.43|5132.43|5135.73|5135.73|5135.73|5135.73|5132.13|5132.13|0
1633088100000|2021-10-01 11:35:00|5136.08|5136.08|5135.74|5135.74|5136.36|5136.36|5133.29|5133.29|0
1633088400000|2021-10-01 11:40:00|5135.63|5135.63|5137.38|5137.38|5138.08|5138.08|5134.92|5134.92|0
1633088700000|2021-10-01 11:45:00|5137.73|5137.73|5135.7|5135.7|5137.73|5137.73|5133.92|5133.92|0
1633089000000|2021-10-01 11:50:00|5135.82|5135.82|5135.39|5135.39|5136.88|5136.88|5132.48|5132.48|0
1633089300000|2021-10-01 11:55:00|5135.51|5135.51|5135.66|5135.66|5136.6|5136.6|5133.02|5133.02|0
1633089600000|2021-10-01 12:00:00|5136.36|5136.36|5134.92|5134.92|5138.88|5138.88|5132.56|5132.56|0
1633089900000|2021-10-01 12:05:00|5135.27|5135.27|5132.04|5132.04|5136.61|5136.61|5132.04|5132.04|0
1633090200000|2021-10-01 12:10:00|5132.39|5132.39|5134.79|5134.79|5135.4|5135.4|5131.77|5131.77|0
1633090500000|2021-10-01 12:15:00|5134.56|5134.56|5137.95|5137.95|5139.51|5139.51|5134.09|5134.09|0
1633090800000|2021-10-01 12:20:00|5137.6|5137.6|5135.18|5135.18|5138.78|5138.78|5134.83|5134.83|0
1633091100000|2021-10-01 12:25:00|5135.54|5135.54|5137.82|5137.82|5138.41|5138.41|5135.54|5135.54|0
1633091400000|2021-10-01 12:30:00|5138.17|5138.17|5139.59|5139.59|5142.27|5142.27|5138.17|5138.17|0
1633091700000|2021-10-01 12:35:00|5139.34|5139.34|5140.34|5140.34|5144.1|5144.1|5137.64|5137.64|0
1633092000000|2021-10-01 12:40:00|5140.1|5140.1|5143.57|5143.57|5145.1|5145.1|5139.44|5139.44|0
1633092300000|2021-10-01 12:45:00|5143.22|5143.22|5138.47|5138.47|5143.22|5143.22|5137.71|5137.71|0
1633092600000|2021-10-01 12:50:00|5138.35|5138.35|5134.32|5134.32|5138.77|5138.77|5133.84|5133.84|0
1633092900000|2021-10-01 12:55:00|5134.2|5134.2|5130.63|5130.63|5134.63|5134.63|5129.05|5129.05|0
1633093200000|2021-10-01 13:00:00|5130.28|5130.28|5127.4|5127.4|5130.71|5130.71|5127.4|5127.4|0
1633093500000|2021-10-01 13:05:00|5127.05|5127.05|5128.72|5128.72|5129.22|5129.22|5126.7|5126.7|0
1633093800000|2021-10-01 13:10:00|5129.08|5129.08|5127.75|5127.75|5129.98|5129.98|5127.52|5127.52|0
1633094100000|2021-10-01 13:15:00|5128.1|5128.1|5121.43|5121.43|5128.24|5128.24|5120.37|5120.37|0
1633094400000|2021-10-01 13:20:00|5121.07|5121.07|5117.59|5117.59|5121.07|5121.07|5116.18|5116.18|0
1633094700000|2021-10-01 13:25:00|5117.48|5117.48|5119.84|5119.84|5120.13|5120.13|5117.48|5117.48|0
1633095000000|2021-10-01 13:30:00|5120.2|5120.2|5110.96|5110.96|5120.55|5120.55|5110.25|5110.25|0
1633095300000|2021-10-01 13:35:00|5111.31|5111.31|5118.59|5118.59|5120.85|5120.85|5110.32|5110.32|0
1633095600000|2021-10-01 13:40:00|5118.94|5118.94|5118.52|5118.52|5121.37|5121.37|5116.91|5116.91|0
1633095900000|2021-10-01 13:45:00|5118.27|5118.27|5125|5125|5125.7|5125.7|5113.79|5113.79|0
1633096200000|2021-10-01 13:50:00|5124.75|5124.75|5117.44|5117.44|5127|5127|5113.79|5113.79|0
1633096500000|2021-10-01 13:55:00|5117.79|5117.79|5120.11|5120.11|5121.52|5121.52|5115.66|5115.66|0
1633096800000|2021-10-01 14:00:00|5121.87|5121.87|5115.2|5115.2|5123.86|5123.86|5114.49|5114.49|0
1633097100000|2021-10-01 14:05:00|5114.85|5114.85|5122.37|5122.37|5123.92|5123.92|5111.23|5111.23|0
1633097400000|2021-10-01 14:10:00|5121.56|5121.56|5121.88|5121.88|5124.12|5124.12|5118.46|5118.46|0
1633097700000|2021-10-01 14:15:00|5121.39|5121.39|5119.35|5119.35|5121.39|5121.39|5115.95|5115.95|0
1633098000000|2021-10-01 14:20:00|5119|5119|5109.07|5109.07|5119.59|5119.59|5109.07|5109.07|0
1633098300000|2021-10-01 14:25:00|5109.42|5109.42|5111.53|5111.53|5114.35|5114.35|5108.19|5108.19|0
1633098600000|2021-10-01 14:30:00|5111.18|5111.18|5107.98|5107.98|5111.18|5111.18|5107.11|5107.11|0
1633098900000|2021-10-01 14:35:00|5107.62|5107.62|5114.36|5114.36|5114.36|5114.36|5107.62|5107.62|0
1633099200000|2021-10-01 14:40:00|5114.01|5114.01|5117.58|5117.58|5120.56|5120.56|5114.01|5114.01|0
1633099500000|2021-10-01 14:45:00|5117.22|5117.22|5115.68|5115.68|5117.58|5117.58|5112.71|5112.71|0
1633099800000|2021-10-01 14:50:00|5115.82|5115.82|5111.44|5111.44|5116.31|5116.31|5108.26|5108.26|0
1633100100000|2021-10-01 14:55:00|5111.19|5111.19|5114.76|5114.76|5117.86|5117.86|5111.18|5111.18|0
1633100400000|2021-10-01 15:00:00|5115.47|5115.47|5118.51|5118.51|5120.41|5120.41|5115.47|5115.47|0
1633100700000|2021-10-01 15:05:00|5118.74|5118.74|5113.89|5113.89|5118.74|5118.74|5110.96|5110.96|0
1633101000000|2021-10-01 15:10:00|5113.4|5113.4|5122.94|5122.94|5123.72|5123.72|5113.28|5113.28|0
1633101300000|2021-10-01 15:15:00|5122.71|5122.71|5124.43|5124.43|5124.89|5124.89|5120.67|5120.67|0
1633101600000|2021-10-01 15:20:00|5124.08|5124.08|5125.67|5125.67|5126.37|5126.37|5123.12|5123.12|0
1633101900000|2021-10-01 15:25:00|5126.02|5126.02|5113.24|5113.24|5126.16|5126.16|5111.38|5111.38|0
1633936500000|2021-10-11 07:15:00|5130.28|5130.28|5139.34|5139.34|5142.59|5142.59|5129.71|5129.71|0
1633936800000|2021-10-11 07:20:00|5139.2|5139.2|5129.33|5129.33|5139.2|5139.2|5125.01|5125.01|0
1633937100000|2021-10-11 07:25:00|5130.74|5130.74|5125.73|5125.73|5133.81|5133.81|5125.73|5125.73|0
1633937400000|2021-10-11 07:30:00|5125.26|5125.26|5114.46|5114.46|5125.4|5125.4|5112.78|5112.78|0
1633937700000|2021-10-11 07:35:00|5114.11|5114.11|5108.15|5108.15|5114.11|5114.11|5108.15|5108.15|0
1633938000000|2021-10-11 07:40:00|5108.86|5108.86|5105.4|5105.4|5109.23|5109.23|5103.57|5103.57|0
1633938300000|2021-10-11 07:45:00|5105.54|5105.54|5105.69|5105.69|5108.57|5108.57|5104.43|5104.43|0
1633938600000|2021-10-11 07:50:00|5104.98|5104.98|5104.36|5104.36|5105.8|5105.8|5102.11|5102.11|0
1633938900000|2021-10-11 07:55:00|5103.3|5103.3|5106.96|5106.96|5106.96|5106.96|5100.66|5100.66|0
1633939200000|2021-10-11 08:00:00|5107.31|5107.31|5113.36|5113.36|5114.19|5114.19|5107.31|5107.31|0
1633939500000|2021-10-11 08:05:00|5112.76|5112.76|5104.55|5104.55|5112.76|5112.76|5103.54|5103.54|0
1633939800000|2021-10-11 08:10:00|5105.96|5105.96|5108.86|5108.86|5108.86|5108.86|5105.96|5105.96|0
1633940100000|2021-10-11 08:15:00|5109.22|5109.22|5110.64|5110.64|5111.13|5111.13|5108.28|5108.28|0
1633940400000|2021-10-11 08:20:00|5109.52|5109.52|5105.82|5105.82|5110|5110|5105.57|5105.57|0
1633940700000|2021-10-11 08:25:00|5106.88|5106.88|5108.51|5108.51|5109.85|5109.85|5104.63|5104.63|0
1633941000000|2021-10-11 08:30:00|5109.92|5109.92|5108.39|5108.39|5111.13|5111.13|5108.39|5108.39|0
1633941300000|2021-10-11 08:35:00|5107.9|5107.9|5102.15|5102.15|5107.9|5107.9|5101.92|5101.92|0
1633941600000|2021-10-11 08:40:00|5101.8|5101.8|5091.51|5091.51|5101.8|5101.8|5090.57|5090.57|0
1633941900000|2021-10-11 08:45:00|5091.86|5091.86|5090.53|5090.53|5092.59|5092.59|5090.39|5090.39|0
1633942200000|2021-10-11 08:50:00|5090.88|5090.88|5088.25|5088.25|5091.72|5091.72|5088.25|5088.25|0
1633942500000|2021-10-11 08:55:00|5088.96|5088.96|5089.93|5089.93|5090.3|5090.3|5088.15|5088.15|0
1633942800000|2021-10-11 09:00:00|5090.28|5090.28|5089.68|5089.68|5091.68|5091.68|5089.23|5089.23|0
1633943100000|2021-10-11 09:05:00|5090.74|5090.74|5097.33|5097.33|5097.33|5097.33|5090.74|5090.74|0
1633943400000|2021-10-11 09:10:00|5096.62|5096.62|5092.51|5092.51|5099.06|5099.06|5092.05|5092.05|0
1633943700000|2021-10-11 09:15:00|5092.64|5092.64|5091.07|5091.07|5092.64|5092.64|5090.48|5090.48|0
1633944000000|2021-10-11 09:20:00|5091.53|5091.53|5092.84|5092.84|5094.74|5094.74|5091.42|5091.42|0
1633944300000|2021-10-11 09:25:00|5093.07|5093.07|5091.9|5091.9|5093.07|5093.07|5088.59|5088.59|0
1633944600000|2021-10-11 09:30:00|5092.26|5092.26|5093.87|5093.87|5093.87|5093.87|5091.55|5091.55|0
1633944900000|2021-10-11 09:35:00|5094|5094|5097.13|5097.13|5097.49|5097.49|5094|5094|0
1633945200000|2021-10-11 09:40:00|5097|5097|5100.31|5100.31|5100.31|5100.31|5097|5097|0
1633945500000|2021-10-11 09:45:00|5099.96|5099.96|5097.8|5097.8|5100.31|5100.31|5096.81|5096.81|0
1633945800000|2021-10-11 09:50:00|5097.97|5097.97|5097.27|5097.27|5098.27|5098.27|5096.11|5096.11|0
1633946100000|2021-10-11 09:55:00|5096.92|5096.92|5095.5|5095.5|5097.39|5097.39|5095.5|5095.5|0
1633946400000|2021-10-11 10:00:00|5095.85|5095.85|5095.56|5095.56|5097.34|5097.34|5095.56|5095.56|0
1633946700000|2021-10-11 10:05:00|5095.42|5095.42|5097.97|5097.97|5097.97|5097.97|5095.07|5095.07|0
1633947000000|2021-10-11 10:10:00|5098.32|5098.32|5097.39|5097.39|5099.04|5099.04|5097.28|5097.28|0
1633947300000|2021-10-11 10:15:00|5097.04|5097.04|5095.38|5095.38|5097.74|5097.74|5095.38|5095.38|0
1633947600000|2021-10-11 10:20:00|5095.24|5095.24|5095.39|5095.39|5095.39|5095.39|5093.81|5093.81|0
1633947900000|2021-10-11 10:25:00|5095.5|5095.5|5092.68|5092.68|5095.94|5095.94|5092.23|5092.23|0
1633948200000|2021-10-11 10:30:00|5092.91|5092.91|5093.97|5093.97|5093.97|5093.97|5091.74|5091.74|0
1633948500000|2021-10-11 10:35:00|5093.86|5093.86|5091.69|5091.69|5094.48|5094.48|5091.69|5091.69|0
1633948800000|2021-10-11 10:40:00|5092.04|5092.04|5090.02|5090.02|5093.97|5093.97|5089.31|5089.31|0
1633949100000|2021-10-11 10:45:00|5089.85|5089.85|5091.12|5091.12|5091.12|5091.12|5086.96|5086.96|0
1633949400000|2021-10-11 10:50:00|5090.77|5090.77|5099.25|5099.25|5099.25|5099.25|5090.59|5090.59|0
1633949700000|2021-10-11 10:55:00|5099.12|5099.12|5099.68|5099.68|5099.68|5099.68|5097.2|5097.2|0
1633950000000|2021-10-11 11:00:00|5099.57|5099.57|5099.73|5099.73|5100.2|5100.2|5097.87|5097.87|0
1633950300000|2021-10-11 11:05:00|5100.09|5100.09|5104.29|5104.29|5104.65|5104.65|5098.54|5098.54|0
1633950600000|2021-10-11 11:10:00|5104.06|5104.06|5110.48|5110.48|5110.48|5110.48|5102.18|5102.18|0
1633950900000|2021-10-11 11:15:00|5110.84|5110.84|5115.53|5115.53|5116.94|5116.94|5110.72|5110.72|0
1633951200000|2021-10-11 11:20:00|5115.41|5115.41|5119.46|5119.46|5119.48|5119.48|5115.41|5115.41|0
1633951500000|2021-10-11 11:25:00|5118.75|5118.75|5119.04|5119.04|5120.2|5120.2|5118.55|5118.55|0
1633951800000|2021-10-11 11:30:00|5119.39|5119.39|5117.35|5117.35|5119.39|5119.39|5117.23|5117.23|0
1633952100000|2021-10-11 11:35:00|5117|5117|5113.77|5113.77|5117|5117|5113.77|5113.77|0
1633952400000|2021-10-11 11:40:00|5113.07|5113.07|5111.68|5111.68|5113.55|5113.55|5111.32|5111.32|0
1633952700000|2021-10-11 11:45:00|5111.91|5111.91|5113.78|5113.78|5113.9|5113.9|5111.78|5111.78|0
1633953000000|2021-10-11 11:50:00|5113.16|5113.16|5108.08|5108.08|5113.16|5113.16|5108.08|5108.08|0
1633953300000|2021-10-11 11:55:00|5107.38|5107.38|5110.52|5110.52|5110.52|5110.52|5107.1|5107.1|0
1633953600000|2021-10-11 12:00:00|5109.76|5109.76|5110.4|5110.4|5110.4|5110.4|5108.3|5108.3|0
1633953900000|2021-10-11 12:05:00|5110.75|5110.75|5110.32|5110.32|5112.75|5112.75|5110.32|5110.32|0
1633954200000|2021-10-11 12:10:00|5110.46|5110.46|5111.8|5111.8|5111.92|5111.92|5109.99|5109.99|0
1633954500000|2021-10-11 12:15:00|5111.94|5111.94|5113.91|5113.91|5115.57|5115.57|5111.94|5111.94|0
1633954800000|2021-10-11 12:20:00|5114.04|5114.04|5117.43|5117.43|5117.43|5117.43|5114.04|5114.04|0
1633955100000|2021-10-11 12:25:00|5117.7|5117.7|5120|5120|5120|5120|5117.15|5117.15|0
1633955400000|2021-10-11 12:30:00|5119.77|5119.77|5120.81|5120.81|5121.74|5121.74|5117.85|5117.85|0
1633955700000|2021-10-11 12:35:00|5121.06|5121.06|5119.57|5119.57|5122.43|5122.43|5118.95|5118.95|0
1633956000000|2021-10-11 12:40:00|5119.44|5119.44|5121.12|5121.12|5121.12|5121.12|5118.38|5118.38|0
1633956300000|2021-10-11 12:45:00|5121.59|5121.59|5118.35|5118.35|5121.59|5121.59|5116.55|5116.55|0
1633956600000|2021-10-11 12:50:00|5117.05|5117.05|5118.36|5118.36|5118.48|5118.48|5115.69|5115.69|0
1633956900000|2021-10-11 12:55:00|5118.63|5118.63|5114.75|5114.75|5118.63|5118.63|5114.09|5114.09|0
1633957200000|2021-10-11 13:00:00|5113.34|5113.34|5117.46|5117.46|5117.72|5117.72|5113.02|5113.02|0
1633957500000|2021-10-11 13:05:00|5117.82|5117.82|5116.82|5116.82|5117.82|5117.82|5116.21|5116.21|0
1633957800000|2021-10-11 13:10:00|5116.47|5116.47|5117.25|5117.25|5117.39|5117.39|5115.84|5115.84|0
1633958100000|2021-10-11 13:15:00|5116.55|5116.55|5116.88|5116.88|5117.66|5117.66|5115.71|5115.71|0
1633958400000|2021-10-11 13:20:00|5117.01|5117.01|5112.26|5112.26|5117.01|5117.01|5111.91|5111.91|0
1633958700000|2021-10-11 13:25:00|5112.62|5112.62|5112.24|5112.24|5112.62|5112.62|5110.3|5110.3|0
1633959000000|2021-10-11 13:30:00|5112.36|5112.36|5114.04|5114.04|5114.17|5114.17|5107.61|5107.61|0
1633959300000|2021-10-11 13:35:00|5114.56|5114.56|5105.82|5105.82|5116.15|5116.15|5105.58|5105.58|0
1633959600000|2021-10-11 13:40:00|5105.68|5105.68|5110.39|5110.39|5110.39|5110.39|5104.59|5104.59|0
1633959900000|2021-10-11 13:45:00|5110.28|5110.28|5104.3|5104.3|5110.48|5110.48|5104.3|5104.3|0
1633960200000|2021-10-11 13:50:00|5103.8|5103.8|5106.03|5106.03|5106.14|5106.14|5100.95|5100.95|0
1633960500000|2021-10-11 13:55:00|5106.31|5106.31|5108.78|5108.78|5108.78|5108.78|5105.78|5105.78|0
1633960800000|2021-10-11 14:00:00|5110.54|5110.54|5107.01|5107.01|5112.35|5112.35|5107.01|5107.01|0
1633961100000|2021-10-11 14:05:00|5106.66|5106.66|5105.51|5105.51|5108.12|5108.12|5105|5105|0
1633961400000|2021-10-11 14:10:00|5105.76|5105.76|5109.74|5109.74|5109.74|5109.74|5105.76|5105.76|0
1633961700000|2021-10-11 14:15:00|5110.01|5110.01|5117.07|5117.07|5117.46|5117.46|5109.17|5109.17|0
1633962000000|2021-10-11 14:20:00|5116.72|5116.72|5109.45|5109.45|5117.25|5117.25|5109.45|5109.45|0
1633962300000|2021-10-11 14:25:00|5109.21|5109.21|5108.13|5108.13|5109.21|5109.21|5106.94|5106.94|0
1633962600000|2021-10-11 14:30:00|5108.25|5108.25|5108.04|5108.04|5109.21|5109.21|5108.04|5108.04|0
1633962900000|2021-10-11 14:35:00|5108.29|5108.29|5108.41|5108.41|5110.24|5110.24|5107.93|5107.93|0
1633963200000|2021-10-11 14:40:00|5108.65|5108.65|5110.79|5110.79|5110.79|5110.79|5108.21|5108.21|0
1633963500000|2021-10-11 14:45:00|5110.93|5110.93|5114.05|5114.05|5115.46|5115.46|5110.93|5110.93|0
1633963800000|2021-10-11 14:50:00|5113.8|5113.8|5114.31|5114.31|5115.36|5115.36|5113.31|5113.31|0
1633964100000|2021-10-11 14:55:00|5114.43|5114.43|5114.23|5114.23|5116.13|5116.13|5114.1|5114.1|0
1633964400000|2021-10-11 15:00:00|5114.58|5114.58|5116.57|5116.57|5116.57|5116.57|5113.14|5113.14|0
1633964700000|2021-10-11 15:05:00|5117.27|5117.27|5116.75|5116.75|5118.75|5118.75|5116.75|5116.75|0
1633965000000|2021-10-11 15:10:00|5116.47|5116.47|5112.78|5112.78|5116.47|5116.47|5112.78|5112.78|0
1633965300000|2021-10-11 15:15:00|5112.65|5112.65|5113.74|5113.74|5114.09|5114.09|5111.45|5111.45|0
1633965600000|2021-10-11 15:20:00|5113.62|5113.62|5110.74|5110.74|5114.86|5114.86|5110.74|5110.74|0
1633965900000|2021-10-11 15:25:00|5111.1|5111.1|5108.13|5108.13|5111.1|5111.1|5106.49|5106.49|0
1634022900000|2021-10-12 07:15:00|5113.54|5113.54|5120.47|5120.47|5122.9|5122.9|5113.54|5113.54|0
1634023200000|2021-10-12 07:20:00|5121.53|5121.53|5122.77|5122.77|5124.15|5124.15|5119.62|5119.62|0
1634023500000|2021-10-12 07:25:00|5122.42|5122.42|5121.75|5121.75|5124.87|5124.87|5118.94|5118.94|0
1634023800000|2021-10-12 07:30:00|5122|5122|5124.67|5124.67|5124.67|5124.67|5120.44|5120.44|0
1634024100000|2021-10-12 07:35:00|5125.38|5125.38|5126.29|5126.29|5129.83|5129.83|5125.34|5125.34|0
1634024400000|2021-10-12 07:40:00|5125.94|5125.94|5127.79|5127.79|5131.74|5131.74|5123.05|5123.05|0
1634024700000|2021-10-12 07:45:00|5127.52|5127.52|5130|5130|5130|5130|5124.47|5124.47|0
1634025000000|2021-10-12 07:50:00|5128.36|5128.36|5127.99|5127.99|5128.36|5128.36|5125.21|5125.21|0
1634025300000|2021-10-12 07:55:00|5128.69|5128.69|5127.54|5127.54|5132.82|5132.82|5125.57|5125.57|0
1634025600000|2021-10-12 08:00:00|5128.24|5128.24|5125.58|5125.58|5131.21|5131.21|5125.33|5125.33|0
1634025900000|2021-10-12 08:05:00|5125.79|5125.79|5129.52|5129.52|5131.35|5131.35|5125.43|5125.43|0
1634026200000|2021-10-12 08:10:00|5128.46|5128.46|5132.11|5132.11|5134.9|5134.9|5127.64|5127.64|0
1634026500000|2021-10-12 08:15:00|5132.46|5132.46|5133.08|5133.08|5136.09|5136.09|5131.75|5131.75|0
1634026800000|2021-10-12 08:20:00|5133.43|5133.43|5127.87|5127.87|5133.43|5133.43|5127.87|5127.87|0
1634027100000|2021-10-12 08:25:00|5127.51|5127.51|5119.99|5119.99|5127.98|5127.98|5118.7|5118.7|0
1634027400000|2021-10-12 08:30:00|5121.05|5121.05|5119.82|5119.82|5121.37|5121.37|5119.82|5119.82|0
1634027700000|2021-10-12 08:35:00|5120.18|5120.18|5114.95|5114.95|5120.53|5120.53|5113.66|5113.66|0
1634028000000|2021-10-12 08:40:00|5115.66|5115.66|5118.52|5118.52|5118.63|5118.63|5114.6|5114.6|0
1634028300000|2021-10-12 08:45:00|5118.16|5118.16|5115.47|5115.47|5118.95|5118.95|5115.47|5115.47|0
1634028600000|2021-10-12 08:50:00|5115.82|5115.82|5122.24|5122.24|5122.24|5122.24|5115.82|5115.82|0
1634028900000|2021-10-12 08:55:00|5121.89|5121.89|5128.86|5128.86|5128.86|5128.86|5121.89|5121.89|0
1634029200000|2021-10-12 09:00:00|5129.13|5129.13|5129.09|5129.09|5129.63|5129.63|5128.38|5128.38|0
1634029500000|2021-10-12 09:05:00|5126.66|5126.66|5129.93|5129.93|5130.28|5130.28|5126.3|5126.3|0
1634029800000|2021-10-12 09:10:00|5130.28|5130.28|5127.59|5127.59|5130.28|5130.28|5126.05|5126.05|0
1634030100000|2021-10-12 09:15:00|5128.64|5128.64|5131.6|5131.6|5131.96|5131.96|5128.64|5128.64|0
1634030400000|2021-10-12 09:20:00|5131.72|5131.72|5127.88|5127.88|5132.31|5132.31|5127.88|5127.88|0
1634030700000|2021-10-12 09:25:00|5128.23|5128.23|5126.43|5126.43|5128.23|5128.23|5125.83|5125.83|0
1634031000000|2021-10-12 09:30:00|5126.08|5126.08|5132.33|5132.33|5132.33|5132.33|5125.73|5125.73|0
1634031300000|2021-10-12 09:35:00|5132.58|5132.58|5130.77|5130.77|5134.67|5134.67|5130.18|5130.18|0
1634031600000|2021-10-12 09:40:00|5130.36|5130.36|5128.16|5128.16|5130.36|5130.36|5126.63|5126.63|0
1634031900000|2021-10-12 09:45:00|5127.45|5127.45|5128.24|5128.24|5129.93|5129.93|5126.12|5126.12|0
1634032200000|2021-10-12 09:50:00|5128.59|5128.59|5135.21|5135.21|5137.13|5137.13|5128.59|5128.59|0
1634032500000|2021-10-12 09:55:00|5135.57|5135.57|5133.1|5133.1|5136.52|5136.52|5132.4|5132.4|0
1634032800000|2021-10-12 10:00:00|5133.81|5133.81|5130.28|5130.28|5133.81|5133.81|5129.07|5129.07|0
1634033100000|2021-10-12 10:05:00|5130.15|5130.15|5129.15|5129.15|5130.5|5130.5|5128.45|5128.45|0
1634033400000|2021-10-12 10:10:00|5129.27|5129.27|5124.94|5124.94|5130.87|5130.87|5124.94|5124.94|0
1634033700000|2021-10-12 10:15:00|5125.64|5125.64|5123.36|5123.36|5126.93|5126.93|5122.87|5122.87|0
1634034000000|2021-10-12 10:20:00|5123.71|5123.71|5125.53|5125.53|5125.53|5125.53|5123.71|5123.71|0
1634034300000|2021-10-12 10:25:00|5125.64|5125.64|5126.81|5126.81|5127.16|5127.16|5125.16|5125.16|0
1634034600000|2021-10-12 10:30:00|5126.69|5126.69|5129.99|5129.99|5130.23|5130.23|5126.65|5126.65|0
1634034900000|2021-10-12 10:35:00|5129.74|5129.74|5126.9|5126.9|5131.57|5131.57|5126.9|5126.9|0
1634035200000|2021-10-12 10:40:00|5126.55|5126.55|5126.33|5126.33|5127.97|5127.97|5126.33|5126.33|0
1634035500000|2021-10-12 10:45:00|5126.22|5126.22|5126.63|5126.63|5128.22|5128.22|5126.1|5126.1|0
1634035800000|2021-10-12 10:50:00|5126.88|5126.88|5127.18|5127.18|5127.48|5127.48|5126.01|5126.01|0
1634036100000|2021-10-12 10:55:00|5127.3|5127.3|5124.32|5124.32|5127.3|5127.3|5124.32|5124.32|0
1634036400000|2021-10-12 11:00:00|5124.21|5124.21|5126.73|5126.73|5126.96|5126.96|5124.21|5124.21|0
1634036700000|2021-10-12 11:05:00|5127.48|5127.48|5129.63|5129.63|5129.63|5129.63|5127.48|5127.48|0
1634037000000|2021-10-12 11:10:00|5128.92|5128.92|5127.04|5127.04|5128.92|5128.92|5126.76|5126.76|0
1634037300000|2021-10-12 11:15:00|5128.45|5128.45|5124.37|5124.37|5128.72|5128.72|5123.87|5123.87|0
1634037600000|2021-10-12 11:20:00|5124.62|5124.62|5125.6|5125.6|5126.69|5126.69|5124.27|5124.27|0
1634037900000|2021-10-12 11:25:00|5125.46|5125.46|5123.81|5123.81|5125.46|5125.46|5123.38|5123.38|0
1634038200000|2021-10-12 11:30:00|5124.06|5124.06|5122.98|5122.98|5124.4|5124.4|5122.86|5122.86|0
1634038500000|2021-10-12 11:35:00|5122.62|5122.62|5123.56|5123.56|5123.71|5123.71|5122.49|5122.49|0
1634038800000|2021-10-12 11:40:00|5123.21|5123.21|5119.61|5119.61|5123.68|5123.68|5118.9|5118.9|0
1634039100000|2021-10-12 11:45:00|5119.86|5119.86|5117.94|5117.94|5119.86|5119.86|5117.83|5117.83|0
1634039400000|2021-10-12 11:50:00|5117.59|5117.59|5119.26|5119.26|5119.26|5119.26|5117.35|5117.35|0
1634039700000|2021-10-12 11:55:00|5119.37|5119.37|5118.35|5118.35|5120.67|5120.67|5118.35|5118.35|0
1634040000000|2021-10-12 12:00:00|5118.63|5118.63|5121.38|5121.38|5122.09|5122.09|5117.83|5117.83|0
1634040300000|2021-10-12 12:05:00|5121.03|5121.03|5116.1|5116.1|5121.03|5121.03|5115.85|5115.85|0
1634040600000|2021-10-12 12:10:00|5116.8|5116.8|5115.46|5115.46|5116.8|5116.8|5114.76|5114.76|0
1634040900000|2021-10-12 12:15:00|5115.71|5115.71|5113.13|5113.13|5116.1|5116.1|5112.37|5112.37|0
1634041200000|2021-10-12 12:20:00|5112.77|5112.77|5112.92|5112.92|5114.81|5114.81|5112.77|5112.77|0
1634041500000|2021-10-12 12:25:00|5113.28|5113.28|5116.91|5116.91|5116.91|5116.91|5112.92|5112.92|0
1634041800000|2021-10-12 12:30:00|5116.56|5116.56|5115.7|5115.7|5118.84|5118.84|5115.31|5115.31|0
1634042100000|2021-10-12 12:35:00|5115.09|5115.09|5113.85|5113.85|5115.09|5115.09|5110.67|5110.67|0
1634042400000|2021-10-12 12:40:00|5114.08|5114.08|5112.56|5112.56|5114.79|5114.79|5112.56|5112.56|0
1634042700000|2021-10-12 12:45:00|5113.27|5113.27|5113.91|5113.91|5113.91|5113.91|5113.27|5113.27|0
1634043000000|2021-10-12 12:50:00|5113.79|5113.79|5115.68|5115.68|5115.68|5115.68|5113.09|5113.09|0
1634043300000|2021-10-12 12:55:00|5116.74|5116.74|5118.91|5118.91|5119.26|5119.26|5116.38|5116.38|0
1634043600000|2021-10-12 13:00:00|5119.26|5119.26|5119.11|5119.11|5120.22|5120.22|5118.22|5118.22|0
1634043900000|2021-10-12 13:05:00|5119.38|5119.38|5122.62|5122.62|5122.62|5122.62|5117.58|5117.58|0
1634044200000|2021-10-12 13:10:00|5122.27|5122.27|5116.5|5116.5|5122.75|5122.75|5116.5|5116.5|0
1634044500000|2021-10-12 13:15:00|5115.44|5115.44|5114.22|5114.22|5115.56|5115.56|5113.11|5113.11|0
1634044800000|2021-10-12 13:20:00|5114.35|5114.35|5111.88|5111.88|5114.88|5114.88|5110.43|5110.43|0
1634045100000|2021-10-12 13:25:00|5112|5112|5111.29|5111.29|5112.5|5112.5|5111.29|5111.29|0
1634045400000|2021-10-12 13:30:00|5110.93|5110.93|5109.7|5109.7|5111.59|5111.59|5105.5|5105.5|0
1634045700000|2021-10-12 13:35:00|5109.81|5109.81|5109.92|5109.92|5110.12|5110.12|5106.92|5106.92|0
1634046000000|2021-10-12 13:40:00|5110.2|5110.2|5110.57|5110.57|5112.3|5112.3|5109.71|5109.71|0
1634046300000|2021-10-12 13:45:00|5110.22|5110.22|5110.91|5110.91|5112.77|5112.77|5109.16|5109.16|0
1634046600000|2021-10-12 13:50:00|5111.26|5111.26|5115.65|5115.65|5117.87|5117.87|5110.57|5110.57|0
1634046900000|2021-10-12 13:55:00|5115.53|5115.53|5118.53|5118.53|5118.53|5118.53|5115.41|5115.41|0
1634047200000|2021-10-12 14:00:00|5118.76|5118.76|5121.45|5121.45|5123.11|5123.11|5118.76|5118.76|0
1634047500000|2021-10-12 14:05:00|5121.73|5121.73|5123.19|5123.19|5125|5125|5121.73|5121.73|0
1634047800000|2021-10-12 14:10:00|5123.07|5123.07|5129.24|5129.24|5129.24|5129.24|5123.07|5123.07|0
1634048100000|2021-10-12 14:15:00|5129.6|5129.6|5129.99|5129.99|5131.66|5131.66|5128.93|5128.93|0
1634048400000|2021-10-12 14:20:00|5129.63|5129.63|5127.75|5127.75|5131.43|5131.43|5127.75|5127.75|0
1634048700000|2021-10-12 14:25:00|5128.81|5128.81|5136.35|5136.35|5136.35|5136.35|5128.1|5128.1|0
1634049000000|2021-10-12 14:30:00|5136.76|5136.76|5137.66|5137.66|5138.01|5138.01|5135.53|5135.53|0
1634049300000|2021-10-12 14:35:00|5138.01|5138.01|5138.49|5138.49|5140.48|5140.48|5138.01|5138.01|0
1634049600000|2021-10-12 14:40:00|5138.85|5138.85|5137.25|5137.25|5140.53|5140.53|5137.25|5137.25|0
1634049900000|2021-10-12 14:45:00|5137.6|5137.6|5132.81|5132.81|5138.21|5138.21|5132.81|5132.81|0
1634050200000|2021-10-12 14:50:00|5132.46|5132.46|5128.45|5128.45|5132.46|5132.46|5128.45|5128.45|0
1634050500000|2021-10-12 14:55:00|5128.32|5128.32|5127.69|5127.69|5128.4|5128.4|5126.45|5126.45|0
1634050800000|2021-10-12 15:00:00|5127.34|5127.34|5131.41|5131.41|5131.88|5131.88|5126.99|5126.99|0
1634051100000|2021-10-12 15:05:00|5131.27|5131.27|5132.11|5132.11|5132.22|5132.22|5130.08|5130.08|0
1634051400000|2021-10-12 15:10:00|5131.99|5131.99|5130.6|5130.6|5131.99|5131.99|5130.49|5130.49|0
1634051700000|2021-10-12 15:15:00|5130.95|5130.95|5131.34|5131.34|5131.34|5131.34|5130.27|5130.27|0
1634052000000|2021-10-12 15:20:00|5131.7|5131.7|5131.03|5131.03|5131.81|5131.81|5130.08|5130.08|0
1634052300000|2021-10-12 15:25:00|5130.92|5130.92|5132.07|5132.07|5135.27|5135.27|5130.92|5130.92|0
1634109300000|2021-10-13 07:15:00|5116.73|5116.73|5106.44|5106.44|5116.73|5116.73|5106.15|5106.15|0
1634109600000|2021-10-13 07:20:00|5107.14|5107.14|5108.69|5108.69|5108.69|5108.69|5106|5106|0
1634109900000|2021-10-13 07:25:00|5109.4|5109.4|5105.88|5105.88|5110.1|5110.1|5104.23|5104.23|0
1634110200000|2021-10-13 07:30:00|5106.23|5106.23|5113.31|5113.31|5113.31|5113.31|5106.14|5106.14|0
1634110500000|2021-10-13 07:35:00|5114.37|5114.37|5115.7|5115.7|5118.7|5118.7|5114.37|5114.37|0
1634110800000|2021-10-13 07:40:00|5115.42|5115.42|5116.65|5116.65|5116.65|5116.65|5114.07|5114.07|0
1634111100000|2021-10-13 07:45:00|5116.77|5116.77|5118.87|5118.87|5119.53|5119.53|5116.77|5116.77|0
1634111400000|2021-10-13 07:50:00|5118.75|5118.75|5119.94|5119.94|5121.96|5121.96|5118.75|5118.75|0
1634111700000|2021-10-13 07:55:00|5119.67|5119.67|5121.47|5121.47|5122.95|5122.95|5119.4|5119.4|0
1634112000000|2021-10-13 08:00:00|5120.06|5120.06|5123.79|5123.79|5124.61|5124.61|5120.06|5120.06|0
1634112300000|2021-10-13 08:05:00|5123.91|5123.91|5121.58|5121.58|5125.14|5125.14|5120.67|5120.67|0
1634112600000|2021-10-13 08:10:00|5121.35|5121.35|5118.85|5118.85|5122.41|5122.41|5118.85|5118.85|0
1634112900000|2021-10-13 08:15:00|5118.62|5118.62|5123.84|5123.84|5124.9|5124.9|5114.69|5114.69|0
1634113200000|2021-10-13 08:20:00|5124.2|5124.2|5121.44|5121.44|5124.2|5124.2|5120.73|5120.73|0
1634113500000|2021-10-13 08:25:00|5121.79|5121.79|5124.23|5124.23|5124.47|5124.47|5120.58|5120.58|0
1634113800000|2021-10-13 08:30:00|5124.35|5124.35|5123.46|5123.46|5125.3|5125.3|5123.46|5123.46|0
1634114100000|2021-10-13 08:35:00|5124.52|5124.52|5124|5124|5125.18|5125.18|5121.53|5121.53|0
1634114400000|2021-10-13 08:40:00|5124.71|5124.71|5129.44|5129.44|5129.44|5129.44|5124.59|5124.59|0
1634114700000|2021-10-13 08:45:00|5129.21|5129.21|5134.03|5134.03|5134.39|5134.39|5128.62|5128.62|0
1634115000000|2021-10-13 08:50:00|5134.15|5134.15|5137.93|5137.93|5138.79|5138.79|5134.15|5134.15|0
1634115300000|2021-10-13 08:55:00|5137.68|5137.68|5134.13|5134.13|5138.57|5138.57|5132.95|5132.95|0
1634115600000|2021-10-13 09:00:00|5133.42|5133.42|5133.38|5133.38|5134.25|5134.25|5132.04|5132.04|0
1634115900000|2021-10-13 09:05:00|5135.14|5135.14|5133.8|5133.8|5135.49|5135.49|5132.02|5132.02|0
1634116200000|2021-10-13 09:10:00|5133.92|5133.92|5133.92|5133.92|5134.15|5134.15|5131.55|5131.55|0
1634116500000|2021-10-13 09:15:00|5134.98|5134.98|5134.48|5134.48|5138.1|5138.1|5134.24|5134.24|0
1634116800000|2021-10-13 09:20:00|5133.96|5133.96|5137.05|5137.05|5138.62|5138.62|5133.96|5133.96|0
1634117100000|2021-10-13 09:25:00|5137.76|5137.76|5133.83|5133.83|5138.23|5138.23|5133.83|5133.83|0
1634117400000|2021-10-13 09:30:00|5133.71|5133.71|5137.12|5137.12|5139.09|5139.09|5133|5133|0
1634117700000|2021-10-13 09:35:00|5136.77|5136.77|5139.08|5139.08|5139.11|5139.11|5136.28|5136.28|0
1634118000000|2021-10-13 09:40:00|5138.38|5138.38|5141.1|5141.1|5141.1|5141.1|5138.19|5138.19|0
1634118300000|2021-10-13 09:45:00|5141.6|5141.6|5141.58|5141.58|5141.6|5141.6|5139.69|5139.69|0
1634118600000|2021-10-13 09:50:00|5142.64|5142.64|5143.29|5143.29|5144.01|5144.01|5142.64|5142.64|0
1634118900000|2021-10-13 09:55:00|5142.94|5142.94|5138.73|5138.73|5142.94|5142.94|5138.4|5138.4|0
1634119200000|2021-10-13 10:00:00|5139.79|5139.79|5143.48|5143.48|5143.94|5143.94|5139.21|5139.21|0
1634119500000|2021-10-13 10:05:00|5143.83|5143.83|5142.19|5142.19|5145.14|5145.14|5141.73|5141.73|0
1634119800000|2021-10-13 10:10:00|5141.84|5141.84|5141.48|5141.48|5141.92|5141.92|5139.15|5139.15|0
1634120100000|2021-10-13 10:15:00|5141.13|5141.13|5141.1|5141.1|5142.47|5142.47|5140.74|5140.74|0
1634120400000|2021-10-13 10:20:00|5140.86|5140.86|5140.08|5140.08|5140.98|5140.98|5139.11|5139.11|0
1634120700000|2021-10-13 10:25:00|5140.32|5140.32|5139.58|5139.58|5141.55|5141.55|5139.26|5139.26|0
1634121000000|2021-10-13 10:30:00|5139.23|5139.23|5141.95|5141.95|5142.77|5142.77|5138.13|5138.13|0
1634121300000|2021-10-13 10:35:00|5142.3|5142.3|5144.56|5144.56|5144.56|5144.56|5140.06|5140.06|0
1634121600000|2021-10-13 10:40:00|5144.43|5144.43|5144.29|5144.29|5144.43|5144.43|5143.2|5143.2|0
1634121900000|2021-10-13 10:45:00|5143.94|5143.94|5143.33|5143.33|5145.28|5145.28|5142.14|5142.14|0
1634122200000|2021-10-13 10:50:00|5143.2|5143.2|5143.1|5143.1|5143.2|5143.2|5141.52|5141.52|0
1634122500000|2021-10-13 10:55:00|5143.45|5143.45|5141.55|5141.55|5143.7|5143.7|5138.77|5138.77|0
1634122800000|2021-10-13 11:00:00|5141.69|5141.69|5144.91|5144.91|5144.93|5144.93|5141.69|5141.69|0
1634123100000|2021-10-13 11:05:00|5144.56|5144.56|5144.92|5144.92|5145.97|5145.97|5144.21|5144.21|0
1634123400000|2021-10-13 11:10:00|5144.8|5144.8|5145.66|5145.66|5145.76|5145.76|5143.59|5143.59|0
1634123700000|2021-10-13 11:15:00|5145.9|5145.9|5151.95|5151.95|5152.3|5152.3|5145.9|5145.9|0
1634124000000|2021-10-13 11:20:00|5152.3|5152.3|5154.12|5154.12|5154.12|5154.12|5151.95|5151.95|0
1634124300000|2021-10-13 11:25:00|5154.24|5154.24|5157.05|5157.05|5157.28|5157.28|5153.88|5153.88|0
1634124600000|2021-10-13 11:30:00|5156.93|5156.93|5156.08|5156.08|5157.77|5157.77|5156.08|5156.08|0
1634124900000|2021-10-13 11:35:00|5157.14|5157.14|5158.66|5158.66|5159.29|5159.29|5156.69|5156.69|0
1634125200000|2021-10-13 11:40:00|5158.43|5158.43|5156.82|5156.82|5158.67|5158.67|5156.82|5156.82|0
1634125500000|2021-10-13 11:45:00|5156.47|5156.47|5155.28|5155.28|5158.19|5158.19|5155.28|5155.28|0
1634125800000|2021-10-13 11:50:00|5154.93|5154.93|5157.09|5157.09|5157.09|5157.09|5153.65|5153.65|0
1634126100000|2021-10-13 11:55:00|5157.44|5157.44|5154.93|5154.93|5157.63|5157.63|5154.72|5154.72|0
1634126400000|2021-10-13 12:00:00|5154.58|5154.58|5156.9|5156.9|5156.9|5156.9|5154.04|5154.04|0
1634126700000|2021-10-13 12:05:00|5157.26|5157.26|5158.4|5158.4|5159.24|5159.24|5156.28|5156.28|0
1634127000000|2021-10-13 12:10:00|5158.52|5158.52|5158.41|5158.41|5159.35|5159.35|5158.28|5158.28|0
1634127300000|2021-10-13 12:15:00|5158.29|5158.29|5157.05|5157.05|5158.29|5158.29|5156.22|5156.22|0
1634127600000|2021-10-13 12:20:00|5157.16|5157.16|5159.02|5159.02|5159.73|5159.73|5155.97|5155.97|0
1634127900000|2021-10-13 12:25:00|5159.14|5159.14|5169.81|5169.81|5170.28|5170.28|5158.79|5158.79|0
1634128200000|2021-10-13 12:30:00|5169.69|5169.69|5165.92|5165.92|5170.75|5170.75|5165.92|5165.92|0
1634128500000|2021-10-13 12:35:00|5166.98|5166.98|5161.55|5161.55|5166.98|5166.98|5160.25|5160.25|0
1634128800000|2021-10-13 12:40:00|5161.43|5161.43|5155.43|5155.43|5161.43|5161.43|5155.43|5155.43|0
1634129100000|2021-10-13 12:45:00|5154.72|5154.72|5153.63|5153.63|5154.72|5154.72|5151.96|5151.96|0
1634129400000|2021-10-13 12:50:00|5153.28|5153.28|5155.24|5155.24|5156.31|5156.31|5153.16|5153.16|0
1634129700000|2021-10-13 12:55:00|5154.96|5154.96|5151.58|5151.58|5155.51|5155.51|5151.58|5151.58|0
1634130000000|2021-10-13 13:00:00|5151.46|5151.46|5152.67|5152.67|5152.79|5152.79|5151.23|5151.23|0
1634130300000|2021-10-13 13:05:00|5153.02|5153.02|5153.09|5153.09|5153.2|5153.2|5151.13|5151.13|0
1634130600000|2021-10-13 13:10:00|5153.44|5153.44|5154.72|5154.72|5155.76|5155.76|5153.44|5153.44|0
1634130900000|2021-10-13 13:15:00|5154.58|5154.58|5155.24|5155.24|5156.17|5156.17|5153.36|5153.36|0
1634131200000|2021-10-13 13:20:00|5154.89|5154.89|5155.3|5155.3|5155.47|5155.47|5152.63|5152.63|0
1634131500000|2021-10-13 13:25:00|5155.19|5155.19|5159.25|5159.25|5159.25|5159.25|5152.74|5152.74|0
1634131800000|2021-10-13 13:30:00|5158.9|5158.9|5168.6|5168.6|5169.07|5169.07|5158.55|5158.55|0
1634132100000|2021-10-13 13:35:00|5169.3|5169.3|5174.97|5174.97|5178.36|5178.36|5169.3|5169.3|0
1634132400000|2021-10-13 13:40:00|5175.11|5175.11|5168.99|5168.99|5176.38|5176.38|5167.58|5167.58|0
1634132700000|2021-10-13 13:45:00|5168.88|5168.88|5171.35|5171.35|5174.45|5174.45|5168.88|5168.88|0
1634133000000|2021-10-13 13:50:00|5171|5171|5169.87|5169.87|5172.12|5172.12|5168.73|5168.73|0
1634133300000|2021-10-13 13:55:00|5170.11|5170.11|5168.75|5168.75|5170.48|5170.48|5166.45|5166.45|0
1634133600000|2021-10-13 14:00:00|5168.4|5168.4|5169.09|5169.09|5170.17|5170.17|5164.07|5164.07|0
1634133900000|2021-10-13 14:05:00|5168.74|5168.74|5174.96|5174.96|5175.78|5175.78|5168.17|5168.17|0
1634134200000|2021-10-13 14:10:00|5175.31|5175.31|5176.8|5176.8|5178.38|5178.38|5175.31|5175.31|0
1634134500000|2021-10-13 14:15:00|5177.5|5177.5|5174.83|5174.83|5180.49|5180.49|5174.83|5174.83|0
1634134800000|2021-10-13 14:20:00|5175.89|5175.89|5171|5171|5175.89|5175.89|5167.03|5167.03|0
1634135100000|2021-10-13 14:25:00|5172.06|5172.06|5175.19|5175.19|5175.9|5175.9|5170.39|5170.39|0
1634135400000|2021-10-13 14:30:00|5175.07|5175.07|5177.48|5177.48|5177.61|5177.61|5174.96|5174.96|0
1634135700000|2021-10-13 14:35:00|5177.13|5177.13|5178.72|5178.72|5179.57|5179.57|5176.89|5176.89|0
1634136000000|2021-10-13 14:40:00|5178.59|5178.59|5178.81|5178.81|5179.05|5179.05|5176.16|5176.16|0
1634136300000|2021-10-13 14:45:00|5178.1|5178.1|5177.27|5177.27|5179.96|5179.96|5176.33|5176.33|0
1634136600000|2021-10-13 14:50:00|5176.91|5176.91|5177.3|5177.3|5179.42|5179.42|5176.52|5176.52|0
1634136900000|2021-10-13 14:55:00|5176.95|5176.95|5181.12|5181.12|5181.26|5181.26|5176.95|5176.95|0
1634137200000|2021-10-13 15:00:00|5181.01|5181.01|5180.24|5180.24|5183.04|5183.04|5179.34|5179.34|0
1634137500000|2021-10-13 15:05:00|5180.13|5180.13|5181.57|5181.57|5183.61|5183.61|5180.11|5180.11|0
1634137800000|2021-10-13 15:10:00|5181.22|5181.22|5181.13|5181.13|5181.57|5181.57|5178.95|5178.95|0
1634138100000|2021-10-13 15:15:00|5181.41|5181.41|5185.86|5185.86|5186.55|5186.55|5181.41|5181.41|0
1634138400000|2021-10-13 15:20:00|5185.74|5185.74|5188|5188|5189.92|5189.92|5185.74|5185.74|0
1634138700000|2021-10-13 15:25:00|5188.27|5188.27|5187.35|5187.35|5189.47|5189.47|5185.46|5185.46|0
1634195700000|2021-10-14 07:15:00|5187.47|5187.47|5190.97|5190.97|5191.1|5191.1|5183.83|5183.83|0
1634196000000|2021-10-14 07:20:00|5191.19|5191.19|5193.39|5193.39|5196.14|5196.14|5191.19|5191.19|0
1634196300000|2021-10-14 07:25:00|5193.64|5193.64|5193.08|5193.08|5196.97|5196.97|5190.37|5190.37|0
1634196600000|2021-10-14 07:30:00|5191.88|5191.88|5194.12|5194.12|5196.56|5196.56|5191.69|5191.69|0
1634196900000|2021-10-14 07:35:00|5193.14|5193.14|5191.63|5191.63|5193.4|5193.4|5191.46|5191.46|0
1634197200000|2021-10-14 07:40:00|5191.52|5191.52|5189.62|5189.62|5191.63|5191.63|5187.74|5187.74|0
1634197500000|2021-10-14 07:45:00|5190.36|5190.36|5198.03|5198.03|5198.21|5198.21|5190.36|5190.36|0
1634197800000|2021-10-14 07:50:00|5198.73|5198.73|5198|5198|5200.42|5200.42|5196.43|5196.43|0
1634198100000|2021-10-14 07:55:00|5198.27|5198.27|5200.17|5200.17|5201.95|5201.95|5196.42|5196.42|0
1634198400000|2021-10-14 08:00:00|5200.88|5200.88|5208.16|5208.16|5208.87|5208.87|5199.94|5199.94|0
1634198700000|2021-10-14 08:05:00|5207.42|5207.42|5207.28|5207.28|5209.5|5209.5|5204.41|5204.41|0
1634199000000|2021-10-14 08:10:00|5208.56|5208.56|5210.02|5210.02|5210.61|5210.61|5208.32|5208.32|0
1634199300000|2021-10-14 08:15:00|5208.96|5208.96|5208.97|5208.97|5210.79|5210.79|5206.96|5206.96|0
1634199600000|2021-10-14 08:20:00|5208.7|5208.7|5205.51|5205.51|5208.7|5208.7|5205.51|5205.51|0
1634199900000|2021-10-14 08:25:00|5205.27|5205.27|5208.41|5208.41|5208.41|5208.41|5203.72|5203.72|0
1634200200000|2021-10-14 08:30:00|5208.66|5208.66|5205.9|5205.9|5209.73|5209.73|5205.9|5205.9|0
1634200500000|2021-10-14 08:35:00|5205.52|5205.52|5208.14|5208.14|5208.9|5208.9|5203.99|5203.99|0
1634200800000|2021-10-14 08:40:00|5207.44|5207.44|5205.12|5205.12|5207.55|5207.55|5204.43|5204.43|0
1634201100000|2021-10-14 08:45:00|5205.72|5205.72|5208.59|5208.59|5209.29|5209.29|5203.99|5203.99|0
1634201400000|2021-10-14 08:50:00|5208.82|5208.82|5208.46|5208.46|5209.93|5209.93|5207.56|5207.56|0
1634201700000|2021-10-14 08:55:00|5207.76|5207.76|5208.83|5208.83|5208.95|5208.95|5205.71|5205.71|0
1634202000000|2021-10-14 09:00:00|5209.08|5209.08|5206.75|5206.75|5209.3|5209.3|5205.34|5205.34|0
1634202300000|2021-10-14 09:05:00|5206.39|5206.39|5203.16|5203.16|5208.19|5208.19|5202.89|5202.89|0
1634202600000|2021-10-14 09:10:00|5203.61|5203.61|5200.36|5200.36|5204.47|5204.47|5200.36|5200.36|0
1634202900000|2021-10-14 09:15:00|5200.25|5200.25|5190.58|5190.58|5200.25|5200.25|5190.58|5190.58|0
1634203200000|2021-10-14 09:20:00|5190.47|5190.47|5189.59|5189.59|5190.47|5190.47|5188.62|5188.62|0
1634203500000|2021-10-14 09:25:00|5189.87|5189.87|5191.08|5191.08|5191.08|5191.08|5189.87|5189.87|0
1634203800000|2021-10-14 09:30:00|5190.97|5190.97|5192.44|5192.44|5192.68|5192.68|5190.26|5190.26|0
1634204100000|2021-10-14 09:35:00|5192.56|5192.56|5191.82|5191.82|5195|5195|5190.77|5190.77|0
1634204400000|2021-10-14 09:40:00|5191.7|5191.7|5192.1|5192.1|5193.47|5193.47|5190.88|5190.88|0
1634204700000|2021-10-14 09:45:00|5191.98|5191.98|5188.02|5188.02|5191.98|5191.98|5188.02|5188.02|0
1634205000000|2021-10-14 09:50:00|5188.73|5188.73|5190.48|5190.48|5191.17|5191.17|5188.73|5188.73|0
1634205300000|2021-10-14 09:55:00|5190.36|5190.36|5189.02|5189.02|5190.48|5190.48|5189.02|5189.02|0
1634205600000|2021-10-14 10:00:00|5189.14|5189.14|5190.9|5190.9|5190.9|5190.9|5188.2|5188.2|0
1634205900000|2021-10-14 10:05:00|5191.26|5191.26|5191.82|5191.82|5193.31|5193.31|5189.88|5189.88|0
1634206200000|2021-10-14 10:10:00|5191.71|5191.71|5193.09|5193.09|5193.85|5193.85|5191|5191|0
1634206500000|2021-10-14 10:15:00|5192.98|5192.98|5192.68|5192.68|5194.94|5194.94|5192.39|5192.39|0
1634206800000|2021-10-14 10:20:00|5192.32|5192.32|5193.72|5193.72|5194.19|5194.19|5191.58|5191.58|0
1634207100000|2021-10-14 10:25:00|5193.97|5193.97|5192.33|5192.33|5194.94|5194.94|5192.29|5192.29|0
1634207400000|2021-10-14 10:30:00|5192.21|5192.21|5191.27|5191.27|5192.56|5192.56|5189.48|5189.48|0
1634207700000|2021-10-14 10:35:00|5191.38|5191.38|5192.58|5192.58|5193.18|5193.18|5191.38|5191.38|0
1634208000000|2021-10-14 10:40:00|5192.33|5192.33|5187.14|5187.14|5192.33|5192.33|5186.86|5186.86|0
1634208300000|2021-10-14 10:45:00|5187.26|5187.26|5189.52|5189.52|5189.52|5189.52|5187.26|5187.26|0
1634208600000|2021-10-14 10:50:00|5189.65|5189.65|5188.58|5188.58|5190.96|5190.96|5188.58|5188.58|0
1634208900000|2021-10-14 10:55:00|5188.46|5188.46|5186.09|5186.09|5189.42|5189.42|5186.09|5186.09|0
1634209200000|2021-10-14 11:00:00|5185.85|5185.85|5182.72|5182.72|5186.9|5186.9|5182.72|5182.72|0
1634209500000|2021-10-14 11:05:00|5183.07|5183.07|5183.77|5183.77|5183.9|5183.9|5183.06|5183.06|0
1634209800000|2021-10-14 11:10:00|5183.06|5183.06|5187.53|5187.53|5187.53|5187.53|5183.06|5183.06|0
1634210100000|2021-10-14 11:15:00|5187.88|5187.88|5186.39|5186.39|5187.88|5187.88|5186.39|5186.39|0
1634210400000|2021-10-14 11:20:00|5186.27|5186.27|5184.64|5184.64|5186.98|5186.98|5183.67|5183.67|0
1634210700000|2021-10-14 11:25:00|5184.51|5184.51|5183.81|5183.81|5185.01|5185.01|5182.97|5182.97|0
1634211000000|2021-10-14 11:30:00|5184.41|5184.41|5183.25|5183.25|5184.56|5184.56|5183.15|5183.15|0
1634211300000|2021-10-14 11:35:00|5183.36|5183.36|5185.51|5185.51|5185.51|5185.51|5183.36|5183.36|0
1634211600000|2021-10-14 11:40:00|5185.76|5185.76|5187.42|5187.42|5188.38|5188.38|5185.76|5185.76|0
1634211900000|2021-10-14 11:45:00|5187.54|5187.54|5186.43|5186.43|5187.54|5187.54|5185.73|5185.73|0
1634212200000|2021-10-14 11:50:00|5186.31|5186.31|5186.41|5186.41|5187.39|5187.39|5184.65|5184.65|0
1634212500000|2021-10-14 11:55:00|5185.35|5185.35|5183.72|5183.72|5185.92|5185.92|5183.6|5183.6|0
1634212800000|2021-10-14 12:00:00|5183.84|5183.84|5181.85|5181.85|5183.84|5183.84|5181.48|5181.48|0
1634213100000|2021-10-14 12:05:00|5181.14|5181.14|5181.03|5181.03|5182.2|5182.2|5180.79|5180.79|0
1634213400000|2021-10-14 12:10:00|5180.33|5180.33|5182.28|5182.28|5182.28|5182.28|5180.21|5180.21|0
1634213700000|2021-10-14 12:15:00|5182.16|5182.16|5179.92|5179.92|5183.02|5183.02|5179.8|5179.8|0
1634214000000|2021-10-14 12:20:00|5179.67|5179.67|5177.92|5177.92|5179.89|5179.89|5177.35|5177.35|0
1634214300000|2021-10-14 12:25:00|5177.56|5177.56|5179.6|5179.6|5179.93|5179.93|5177.01|5177.01|0
1634214600000|2021-10-14 12:30:00|5179.46|5179.46|5178.34|5178.34|5180.06|5180.06|5177.95|5177.95|0
1634214900000|2021-10-14 12:35:00|5177.06|5177.06|5178.76|5178.76|5178.76|5178.76|5175.25|5175.25|0
1634215200000|2021-10-14 12:40:00|5179.47|5179.47|5180.3|5180.3|5182.14|5182.14|5179.47|5179.47|0
1634215500000|2021-10-14 12:45:00|5179.6|5179.6|5180.33|5180.33|5181.66|5181.66|5179.24|5179.24|0
1634215800000|2021-10-14 12:50:00|5180.47|5180.47|5181.68|5181.68|5182.5|5182.5|5180.47|5180.47|0
1634216100000|2021-10-14 12:55:00|5181.32|5181.32|5183.64|5183.64|5184.21|5184.21|5180.86|5180.86|0
1634216400000|2021-10-14 13:00:00|5182.93|5182.93|5182.36|5182.36|5184|5184|5180.94|5180.94|0
1634216700000|2021-10-14 13:05:00|5182.72|5182.72|5183.54|5183.54|5184.31|5184.31|5182.35|5182.35|0
1634217000000|2021-10-14 13:10:00|5183.66|5183.66|5189.83|5189.83|5190.83|5190.83|5183.44|5183.44|0
1634217300000|2021-10-14 13:15:00|5190.07|5190.07|5185.57|5185.57|5190.07|5190.07|5184.61|5184.61|0
1634217600000|2021-10-14 13:20:00|5185.92|5185.92|5185.07|5185.07|5187.6|5187.6|5184.37|5184.37|0
1634217900000|2021-10-14 13:25:00|5185.43|5185.43|5187.25|5187.25|5187.6|5187.6|5183.49|5183.49|0
1634218200000|2021-10-14 13:30:00|5187.37|5187.37|5187.36|5187.36|5189.71|5189.71|5184.36|5184.36|0
1634218500000|2021-10-14 13:35:00|5187.71|5187.71|5187.35|5187.35|5188.8|5188.8|5186.26|5186.26|0
1634218800000|2021-10-14 13:40:00|5187|5187|5187.57|5187.57|5188.04|5188.04|5184.9|5184.9|0
1634219100000|2021-10-14 13:45:00|5187.92|5187.92|5187.14|5187.14|5189.63|5189.63|5187.02|5187.02|0
1634219400000|2021-10-14 13:50:00|5186.78|5186.78|5185.45|5185.45|5187.68|5187.68|5184.45|5184.45|0
1634219700000|2021-10-14 13:55:00|5186.16|5186.16|5189.38|5189.38|5189.73|5189.73|5185.81|5185.81|0
1634220000000|2021-10-14 14:00:00|5189.73|5189.73|5196.18|5196.18|5197.72|5197.72|5189.38|5189.38|0
1634220300000|2021-10-14 14:05:00|5196.3|5196.3|5187.83|5187.83|5197.13|5197.13|5187.83|5187.83|0
1634220600000|2021-10-14 14:10:00|5187.55|5187.55|5187.1|5187.1|5187.69|5187.69|5184.01|5184.01|0
1634220900000|2021-10-14 14:15:00|5187.22|5187.22|5187.31|5187.31|5188.67|5188.67|5186.18|5186.18|0
1634221200000|2021-10-14 14:20:00|5187.66|5187.66|5188.54|5188.54|5189.68|5189.68|5187.66|5187.66|0
1634221500000|2021-10-14 14:25:00|5188.66|5188.66|5183.43|5183.43|5188.66|5188.66|5183.43|5183.43|0
1634221800000|2021-10-14 14:30:00|5183.32|5183.32|5184.05|5184.05|5185.22|5185.22|5181.31|5181.31|0
1634222100000|2021-10-14 14:35:00|5183.93|5183.93|5183.97|5183.97|5184.93|5184.93|5181.63|5181.63|0
1634222400000|2021-10-14 14:40:00|5184.09|5184.09|5182.03|5182.03|5184.44|5184.44|5181.17|5181.17|0
1634222700000|2021-10-14 14:45:00|5182.38|5182.38|5183.69|5183.69|5183.69|5183.69|5181.7|5181.7|0
1634223000000|2021-10-14 14:50:00|5183.8|5183.8|5183.07|5183.07|5184.16|5184.16|5182.96|5182.96|0
1634223300000|2021-10-14 14:55:00|5182.72|5182.72|5181.24|5181.24|5183|5183|5180.4|5180.4|0
1634223600000|2021-10-14 15:00:00|5181.36|5181.36|5182.59|5182.59|5183.33|5183.33|5180.48|5180.48|0
1634223900000|2021-10-14 15:05:00|5182.86|5182.86|5193.4|5193.4|5193.4|5193.4|5182.86|5182.86|0
1634224200000|2021-10-14 15:10:00|5192.91|5192.91|5194.16|5194.16|5194.99|5194.99|5192.18|5192.18|0
1634224500000|2021-10-14 15:15:00|5193.81|5193.81|5198.77|5198.77|5199.12|5199.12|5193.81|5193.81|0
1634224800000|2021-10-14 15:20:00|5199.05|5199.05|5202.43|5202.43|5204.99|5204.99|5199.05|5199.05|0
1634225100000|2021-10-14 15:25:00|5202.18|5202.18|5204.93|5204.93|5206.22|5206.22|5202.08|5202.08|0
1634282100000|2021-10-15 07:15:00|5187.62|5187.62|5184.95|5184.95|5193.2|5193.2|5184.68|5184.68|0
1634282400000|2021-10-15 07:20:00|5185.17|5185.17|5182.48|5182.48|5188.65|5188.65|5182.48|5182.48|0
1634282700000|2021-10-15 07:25:00|5182.13|5182.13|5172.99|5172.99|5183.89|5183.89|5172.99|5172.99|0
1634283000000|2021-10-15 07:30:00|5172.64|5172.64|5173.88|5173.88|5174.68|5174.68|5171.66|5171.66|0
1634283300000|2021-10-15 07:35:00|5173.63|5173.63|5171.4|5171.4|5173.74|5173.74|5171.4|5171.4|0
1634283600000|2021-10-15 07:40:00|5171.17|5171.17|5168.45|5168.45|5171.17|5171.17|5168.45|5168.45|0
1634283900000|2021-10-15 07:45:00|5166.69|5166.69|5164.54|5164.54|5166.69|5166.69|5164.25|5164.25|0
1634284200000|2021-10-15 07:50:00|5164.89|5164.89|5164.72|5164.72|5166.37|5166.37|5164.09|5164.09|0
1634284500000|2021-10-15 07:55:00|5164.47|5164.47|5167.36|5167.36|5168.01|5168.01|5164.47|5164.47|0
1634284800000|2021-10-15 08:00:00|5168.07|5168.07|5167.11|5167.11|5168.66|5168.66|5166.76|5166.76|0
1634285100000|2021-10-15 08:05:00|5166.61|5166.61|5161.14|5161.14|5166.61|5166.61|5158.86|5158.86|0
1634285400000|2021-10-15 08:10:00|5161.28|5161.28|5159.37|5159.37|5163.04|5163.04|5157.6|5157.6|0
1634285700000|2021-10-15 08:15:00|5158.31|5158.31|5165.54|5165.54|5165.89|5165.89|5158.31|5158.31|0
1634286000000|2021-10-15 08:20:00|5165.79|5165.79|5161.94|5161.94|5166.96|5166.96|5161.94|5161.94|0
1634286300000|2021-10-15 08:25:00|5161.8|5161.8|5157|5157|5162.15|5162.15|5156.59|5156.59|0
1634286600000|2021-10-15 08:30:00|5157.27|5157.27|5161|5161|5161|5161|5157.27|5157.27|0
1634286900000|2021-10-15 08:35:00|5160.72|5160.72|5154.13|5154.13|5160.72|5160.72|5154.01|5154.01|0
1634287200000|2021-10-15 08:40:00|5154.84|5154.84|5150.6|5150.6|5156.44|5156.44|5150.6|5150.6|0
1634287500000|2021-10-15 08:45:00|5150.25|5150.25|5149.37|5149.37|5150.67|5150.67|5148.9|5148.9|0
1634287800000|2021-10-15 08:50:00|5149.24|5149.24|5144.38|5144.38|5150.33|5150.33|5143.67|5143.67|0
1634288100000|2021-10-15 08:55:00|5144.02|5144.02|5144.03|5144.03|5144.26|5144.26|5143.56|5143.56|0
1634288400000|2021-10-15 09:00:00|5143.62|5143.62|5147.56|5147.56|5147.56|5147.56|5143.62|5143.62|0
1634288700000|2021-10-15 09:05:00|5146.85|5146.85|5146.63|5146.63|5146.85|5146.85|5143.06|5143.06|0
1634289000000|2021-10-15 09:10:00|5146.91|5146.91|5146.44|5146.44|5146.95|5146.95|5146.44|5146.44|0
1634289300000|2021-10-15 09:15:00|5147.66|5147.66|5149.26|5149.26|5155.64|5155.64|5147.21|5147.21|0
1634289600000|2021-10-15 09:20:00|5149.15|5149.15|5143.32|5143.32|5149.15|5149.15|5143.32|5143.32|0
1634289900000|2021-10-15 09:25:00|5142.97|5142.97|5143.64|5143.64|5143.99|5143.99|5141.52|5141.52|0
1634290200000|2021-10-15 09:30:00|5143.75|5143.75|5140.32|5140.32|5143.99|5143.99|5140.32|5140.32|0
1634290500000|2021-10-15 09:35:00|5140.05|5140.05|5138.91|5138.91|5140.46|5140.46|5137.94|5137.94|0
1634290800000|2021-10-15 09:40:00|5139.62|5139.62|5138.46|5138.46|5139.95|5139.95|5138.18|5138.18|0
1634291100000|2021-10-15 09:45:00|5138.33|5138.33|5129.94|5129.94|5138.33|5138.33|5129.12|5129.12|0
1634291400000|2021-10-15 09:50:00|5130.35|5130.35|5124.84|5124.84|5130.35|5130.35|5123.8|5123.8|0
1634291700000|2021-10-15 09:55:00|5124.71|5124.71|5123.45|5123.45|5125|5125|5122.57|5122.57|0
1634292000000|2021-10-15 10:00:00|5123.56|5123.56|5132.36|5132.36|5132.36|5132.36|5123.56|5123.56|0
1634292300000|2021-10-15 10:05:00|5132.64|5132.64|5133.41|5133.41|5136.96|5136.96|5132.52|5132.52|0
1634292600000|2021-10-15 10:10:00|5133.13|5133.13|5137.25|5137.25|5138.31|5138.31|5132.9|5132.9|0
1634292900000|2021-10-15 10:15:00|5136.19|5136.19|5135.6|5135.6|5136.41|5136.41|5135.32|5135.32|0
1634293200000|2021-10-15 10:20:00|5135.48|5135.48|5133.82|5133.82|5136.18|5136.18|5133.82|5133.82|0
1634293500000|2021-10-15 10:25:00|5133.57|5133.57|5134.77|5134.77|5134.77|5134.77|5133.57|5133.57|0
1634293800000|2021-10-15 10:30:00|5132.65|5132.65|5132.91|5132.91|5133.61|5133.61|5132.52|5132.52|0
1634294100000|2021-10-15 10:35:00|5132.79|5132.79|5125.73|5125.73|5133.5|5133.5|5125.65|5125.65|0
1634294400000|2021-10-15 10:40:00|5125.37|5125.37|5128.54|5128.54|5129.25|5129.25|5125.02|5125.02|0
1634294700000|2021-10-15 10:45:00|5128.68|5128.68|5129.95|5129.95|5129.95|5129.95|5127.63|5127.63|0
1634295000000|2021-10-15 10:50:00|5130.19|5130.19|5125.31|5125.31|5130.19|5130.19|5125.31|5125.31|0
1634295300000|2021-10-15 10:55:00|5124.96|5124.96|5121.48|5121.48|5125.18|5125.18|5121.48|5121.48|0
1634295600000|2021-10-15 11:00:00|5121.61|5121.61|5120.26|5120.26|5122.67|5122.67|5118.92|5118.92|0
1634295900000|2021-10-15 11:05:00|5119.56|5119.56|5119.77|5119.77|5120.48|5120.48|5119.31|5119.31|0
1634296200000|2021-10-15 11:10:00|5119.49|5119.49|5119.86|5119.86|5119.86|5119.86|5117.83|5117.83|0
1634296500000|2021-10-15 11:15:00|5119.98|5119.98|5124.92|5124.92|5124.92|5124.92|5119.76|5119.76|0
1634296800000|2021-10-15 11:20:00|5124.57|5124.57|5121.53|5121.53|5126.34|5126.34|5121.34|5121.34|0
1634297100000|2021-10-15 11:25:00|5121.89|5121.89|5118.97|5118.97|5122.59|5122.59|5117.87|5117.87|0
1634297400000|2021-10-15 11:30:00|5118.01|5118.01|5118.16|5118.16|5118.88|5118.88|5115.71|5115.71|0
1634297700000|2021-10-15 11:35:00|5118.87|5118.87|5119.06|5119.06|5119.06|5119.06|5117.52|5117.52|0
1634298000000|2021-10-15 11:40:00|5118.81|5118.81|5115.75|5115.75|5118.81|5118.81|5115.75|5115.75|0
1634298300000|2021-10-15 11:45:00|5116.1|5116.1|5115.37|5115.37|5116.1|5116.1|5114.41|5114.41|0
1634298600000|2021-10-15 11:50:00|5114.31|5114.31|5117.23|5117.23|5117.23|5117.23|5113.25|5113.25|0
1634298900000|2021-10-15 11:55:00|5117.11|5117.11|5116.63|5116.63|5117.6|5117.6|5115.93|5115.93|0
1634299200000|2021-10-15 12:00:00|5116.98|5116.98|5118.12|5118.12|5118.12|5118.12|5115.93|5115.93|0
1634299500000|2021-10-15 12:05:00|5118.39|5118.39|5120.76|5120.76|5121.46|5121.46|5118.39|5118.39|0
1634299800000|2021-10-15 12:10:00|5120.41|5120.41|5119.96|5119.96|5122.67|5122.67|5119.53|5119.53|0
1634300100000|2021-10-15 12:15:00|5119.61|5119.61|5122.77|5122.77|5123.41|5123.41|5119.61|5119.61|0
1634300400000|2021-10-15 12:20:00|5123.12|5123.12|5129.6|5129.6|5129.6|5129.6|5122.89|5122.89|0
1634300700000|2021-10-15 12:25:00|5129.49|5129.49|5138.17|5138.17|5138.17|5138.17|5129.49|5129.49|0
1634301000000|2021-10-15 12:30:00|5137.82|5137.82|5136.29|5136.29|5139.58|5139.58|5136.29|5136.29|0
1634301300000|2021-10-15 12:35:00|5136.83|5136.83|5136.24|5136.24|5136.97|5136.97|5134.81|5134.81|0
1634301600000|2021-10-15 12:40:00|5136.59|5136.59|5137.16|5137.16|5142.03|5142.03|5136.59|5136.59|0
1634301900000|2021-10-15 12:45:00|5136.88|5136.88|5134.71|5134.71|5137.05|5137.05|5134.71|5134.71|0
1634302200000|2021-10-15 12:50:00|5134.43|5134.43|5138.62|5138.62|5138.62|5138.62|5133.06|5133.06|0
1634302500000|2021-10-15 12:55:00|5138.5|5138.5|5136.1|5136.1|5139.07|5139.07|5136.1|5136.1|0
1634302800000|2021-10-15 13:00:00|5136.81|5136.81|5136.62|5136.62|5137.51|5137.51|5133.8|5133.8|0
1634303100000|2021-10-15 13:05:00|5136.74|5136.74|5132.42|5132.42|5136.74|5136.74|5132.42|5132.42|0
1634303400000|2021-10-15 13:10:00|5132.54|5132.54|5129.71|5129.71|5132.98|5132.98|5129.71|5129.71|0
1634303700000|2021-10-15 13:15:00|5129.36|5129.36|5130.44|5130.44|5131.26|5131.26|5129.01|5129.01|0
1634304000000|2021-10-15 13:20:00|5130.09|5130.09|5131.87|5131.87|5132.14|5132.14|5129.85|5129.85|0
1634304300000|2021-10-15 13:25:00|5131.51|5131.51|5130.96|5130.96|5132.36|5132.36|5130.21|5130.21|0
1634304600000|2021-10-15 13:30:00|5130.61|5130.61|5131.37|5131.37|5134.08|5134.08|5128.94|5128.94|0
1634304900000|2021-10-15 13:35:00|5131.5|5131.5|5130.44|5130.44|5135.54|5135.54|5129.85|5129.85|0
1634305200000|2021-10-15 13:40:00|5130.33|5130.33|5129.17|5129.17|5130.33|5130.33|5125.89|5125.89|0
1634305500000|2021-10-15 13:45:00|5128.81|5128.81|5126.61|5126.61|5128.93|5128.93|5125.8|5125.8|0
1634305800000|2021-10-15 13:50:00|5126.47|5126.47|5132.96|5132.96|5132.96|5132.96|5126.36|5126.36|0
1634306100000|2021-10-15 13:55:00|5132.61|5132.61|5135.66|5135.66|5136.13|5136.13|5132.61|5132.61|0
1634306400000|2021-10-15 14:00:00|5135.06|5135.06|5142.87|5142.87|5142.87|5142.87|5135.06|5135.06|0
1634306700000|2021-10-15 14:05:00|5143.22|5143.22|5139.54|5139.54|5143.34|5143.34|5139.54|5139.54|0
1634307000000|2021-10-15 14:10:00|5139.19|5139.19|5139.77|5139.77|5139.9|5139.9|5137.34|5137.34|0
1634307300000|2021-10-15 14:15:00|5139.42|5139.42|5141.79|5141.79|5144.2|5144.2|5137.51|5137.51|0
1634307600000|2021-10-15 14:20:00|5141.18|5141.18|5140.36|5140.36|5144.4|5144.4|5139.17|5139.17|0
1634307900000|2021-10-15 14:25:00|5138.95|5138.95|5128.16|5128.16|5139.3|5139.3|5126.16|5126.16|0
1634308200000|2021-10-15 14:30:00|5128.04|5128.04|5133.6|5133.6|5134.31|5134.31|5128.04|5128.04|0
1634308500000|2021-10-15 14:35:00|5133.74|5133.74|5133.11|5133.11|5136.14|5136.14|5133.11|5133.11|0
1634308800000|2021-10-15 14:40:00|5133.46|5133.46|5132.54|5132.54|5135.54|5135.54|5131.7|5131.7|0
1634309100000|2021-10-15 14:45:00|5132.79|5132.79|5135.09|5135.09|5135.71|5135.71|5132.71|5132.71|0
1634309400000|2021-10-15 14:50:00|5134.74|5134.74|5134.72|5134.72|5135.44|5135.44|5134.11|5134.11|0
1634309700000|2021-10-15 14:55:00|5134.36|5134.36|5132.8|5132.8|5134.36|5134.36|5132.45|5132.45|0
1634310000000|2021-10-15 15:00:00|5132.67|5132.67|5135.8|5135.8|5137.34|5137.34|5132.1|5132.1|0
1634310300000|2021-10-15 15:05:00|5135.55|5135.55|5132.99|5132.99|5136.26|5136.26|5132.63|5132.63|0
1634310600000|2021-10-15 15:10:00|5133.34|5133.34|5135.18|5135.18|5136.23|5136.23|5133.34|5133.34|0
1634310900000|2021-10-15 15:15:00|5135.45|5135.45|5135.68|5135.68|5136.65|5136.65|5135.15|5135.15|0
1634311200000|2021-10-15 15:20:00|5136.03|5136.03|5138.45|5138.45|5138.45|5138.45|5134.41|5134.41|0
1634311500000|2021-10-15 15:25:00|5138.09|5138.09|5138.07|5138.07|5139.13|5139.13|5135.2|5135.2|0
1634541300000|2021-10-18 07:15:00|5141.07|5141.07|5158.07|5158.07|5159.34|5159.34|5141.07|5141.07|0
1634541600000|2021-10-18 07:20:00|5156.66|5156.66|5150.2|5150.2|5156.66|5156.66|5149.75|5149.75|0
1634541900000|2021-10-18 07:25:00|5150.56|5150.56|5157.52|5157.52|5159.54|5159.54|5149.53|5149.53|0
1634542200000|2021-10-18 07:30:00|5157.38|5157.38|5160.51|5160.51|5162.4|5162.4|5157.08|5157.08|0
1634542500000|2021-10-18 07:35:00|5160.79|5160.79|5161.64|5161.64|5161.89|5161.89|5159.12|5159.12|0
1634542800000|2021-10-18 07:40:00|5160.44|5160.44|5168.97|5168.97|5169.68|5169.68|5160.09|5160.09|0
1634543100000|2021-10-18 07:45:00|5166.76|5166.76|5172.02|5172.02|5174.39|5174.39|5166.76|5166.76|0
1634543400000|2021-10-18 07:50:00|5171.89|5171.89|5163.62|5163.62|5171.89|5171.89|5162.19|5162.19|0
1634543700000|2021-10-18 07:55:00|5163.27|5163.27|5164.9|5164.9|5167.6|5167.6|5163.23|5163.23|0
1634544000000|2021-10-18 08:00:00|5165.25|5165.25|5171.18|5171.18|5171.53|5171.53|5165.25|5165.25|0
1634544300000|2021-10-18 08:05:00|5170.83|5170.83|5170|5170|5171.37|5171.37|5167.92|5167.92|0
1634544600000|2021-10-18 08:10:00|5169.72|5169.72|5164.19|5164.19|5169.96|5169.96|5164.07|5164.07|0
1634544900000|2021-10-18 08:15:00|5163.24|5163.24|5162.17|5162.17|5163.59|5163.59|5161.32|5161.32|0
1634545200000|2021-10-18 08:20:00|5162.52|5162.52|5160.94|5160.94|5163.76|5163.76|5160|5160|0
1634545500000|2021-10-18 08:25:00|5160.59|5160.59|5157.35|5157.35|5160.59|5160.59|5157.24|5157.24|0
1634545800000|2021-10-18 08:30:00|5157.24|5157.24|5160.26|5160.26|5160.41|5160.41|5155.92|5155.92|0
1634546100000|2021-10-18 08:35:00|5160.61|5160.61|5161.46|5161.46|5161.46|5161.46|5157.13|5157.13|0
1634546400000|2021-10-18 08:40:00|5161.32|5161.32|5167.38|5167.38|5167.38|5167.38|5159.21|5159.21|0
1634546700000|2021-10-18 08:45:00|5165.96|5165.96|5173.37|5173.37|5173.37|5173.37|5165.96|5165.96|0
1634547000000|2021-10-18 08:50:00|5173.09|5173.09|5173.52|5173.52|5174.4|5174.4|5172.13|5172.13|0
1634547300000|2021-10-18 08:55:00|5173.87|5173.87|5171.2|5171.2|5174.23|5174.23|5171.2|5171.2|0
1634547600000|2021-10-18 09:00:00|5171.06|5171.06|5175.89|5175.89|5176.47|5176.47|5170.04|5170.04|0
1634547900000|2021-10-18 09:05:00|5175.75|5175.75|5176.41|5176.41|5177.59|5177.59|5175.4|5175.4|0
1634548200000|2021-10-18 09:10:00|5176.3|5176.3|5175.83|5175.83|5176.65|5176.65|5174.06|5174.06|0
1634548500000|2021-10-18 09:15:00|5175.71|5175.71|5173.98|5173.98|5175.81|5175.81|5172.39|5172.39|0
1634548800000|2021-10-18 09:20:00|5174.11|5174.11|5173.34|5173.34|5174.19|5174.19|5172.47|5172.47|0
1634549100000|2021-10-18 09:25:00|5173.21|5173.21|5173.5|5173.5|5173.61|5173.61|5170.88|5170.88|0
1634549400000|2021-10-18 09:30:00|5173.38|5173.38|5167.39|5167.39|5173.73|5173.73|5167.39|5167.39|0
1634549700000|2021-10-18 09:35:00|5167.14|5167.14|5164.47|5164.47|5167.14|5167.14|5163.33|5163.33|0
1634550000000|2021-10-18 09:40:00|5165.17|5165.17|5167.65|5167.65|5168.36|5168.36|5165.17|5165.17|0
1634550300000|2021-10-18 09:45:00|5166.59|5166.59|5167.37|5167.37|5168.08|5168.08|5166.59|5166.59|0
1634550600000|2021-10-18 09:50:00|5166.67|5166.67|5170.46|5170.46|5170.46|5170.46|5166.67|5166.67|0
1634550900000|2021-10-18 09:55:00|5170.32|5170.32|5169.11|5169.11|5170.68|5170.68|5169.11|5169.11|0
1634551200000|2021-10-18 10:00:00|5168.98|5168.98|5177.14|5177.14|5177.14|5177.14|5168.48|5168.48|0
1634551500000|2021-10-18 10:05:00|5177.37|5177.37|5176.53|5176.53|5177.51|5177.51|5175.5|5175.5|0
1634551800000|2021-10-18 10:10:00|5176.76|5176.76|5174.24|5174.24|5176.88|5176.88|5173.64|5173.64|0
1634552100000|2021-10-18 10:15:00|5174.6|5174.6|5176.01|5176.01|5176.01|5176.01|5172.31|5172.31|0
1634552400000|2021-10-18 10:20:00|5176.14|5176.14|5174.68|5174.68|5176.5|5176.5|5174.68|5174.68|0
1634552700000|2021-10-18 10:25:00|5174.8|5174.8|5176.24|5176.24|5176.56|5176.56|5174.68|5174.68|0
1634553000000|2021-10-18 10:30:00|5176.1|5176.1|5175.09|5175.09|5176.1|5176.1|5174.39|5174.39|0
1634553300000|2021-10-18 10:35:00|5174.74|5174.74|5174.39|5174.39|5175.63|5175.63|5173.75|5173.75|0
1634553600000|2021-10-18 10:40:00|5174.74|5174.74|5172.81|5172.81|5176.94|5176.94|5172.81|5172.81|0
1634553900000|2021-10-18 10:45:00|5172.7|5172.7|5173.06|5173.06|5174.52|5174.52|5172.05|5172.05|0
1634554200000|2021-10-18 10:50:00|5173.29|5173.29|5173.12|5173.12|5173.64|5173.64|5172.88|5172.88|0
1634554500000|2021-10-18 10:55:00|5172.87|5172.87|5174.28|5174.28|5174.75|5174.75|5172.59|5172.59|0
1634554800000|2021-10-18 11:00:00|5174.63|5174.63|5177.94|5177.94|5177.94|5177.94|5173.65|5173.65|0
1634555100000|2021-10-18 11:05:00|5178.22|5178.22|5181.18|5181.18|5181.41|5181.41|5177.87|5177.87|0
1634555400000|2021-10-18 11:10:00|5180.47|5180.47|5178.09|5178.09|5180.47|5180.47|5177.58|5177.58|0
1634555700000|2021-10-18 11:15:00|5177.82|5177.82|5178.61|5178.61|5178.96|5178.96|5177.33|5177.33|0
1634556000000|2021-10-18 11:20:00|5178.85|5178.85|5178.73|5178.73|5178.96|5178.96|5178.61|5178.61|0
1634556300000|2021-10-18 11:25:00|5178.46|5178.46|5176.4|5176.4|5178.58|5178.58|5176.4|5176.4|0
1634556600000|2021-10-18 11:30:00|5176.28|5176.28|5175.58|5175.58|5176.28|5176.28|5175.58|5175.58|0
1634556900000|2021-10-18 11:35:00|5175.46|5175.46|5172.66|5172.66|5175.46|5175.46|5172.3|5172.3|0
1634557200000|2021-10-18 11:40:00|5172.52|5172.52|5173.2|5173.2|5173.62|5173.62|5172.5|5172.5|0
1634557500000|2021-10-18 11:45:00|5173.34|5173.34|5172.58|5172.58|5173.99|5173.99|5172.58|5172.58|0
1634557800000|2021-10-18 11:50:00|5173.07|5173.07|5175.22|5175.22|5176.98|5176.98|5173.07|5173.07|0
1634558100000|2021-10-18 11:55:00|5175.57|5175.57|5173.79|5173.79|5175.57|5175.57|5173.44|5173.44|0
1634558400000|2021-10-18 12:00:00|5173.68|5173.68|5169.95|5169.95|5173.68|5173.68|5168.68|5168.68|0
1634558700000|2021-10-18 12:05:00|5170.47|5170.47|5174.46|5174.46|5174.46|5174.46|5170.47|5170.47|0
1634559000000|2021-10-18 12:10:00|5174.11|5174.11|5171.18|5171.18|5174.11|5174.11|5170.65|5170.65|0
1634559300000|2021-10-18 12:15:00|5171.32|5171.32|5170.86|5170.86|5171.8|5171.8|5170.86|5170.86|0
1634559600000|2021-10-18 12:20:00|5171.14|5171.14|5171.99|5171.99|5172.71|5172.71|5170.46|5170.46|0
1634559900000|2021-10-18 12:25:00|5171.87|5171.87|5170.55|5170.55|5174.34|5174.34|5170.55|5170.55|0
1634560200000|2021-10-18 12:30:00|5170.79|5170.79|5172.6|5172.6|5172.95|5172.95|5169.88|5169.88|0
1634560500000|2021-10-18 12:35:00|5172.95|5172.95|5174.08|5174.08|5174.18|5174.18|5172.85|5172.85|0
1634560800000|2021-10-18 12:40:00|5173.94|5173.94|5174.3|5174.3|5174.65|5174.65|5173.94|5173.94|0
1634561100000|2021-10-18 12:45:00|5173.94|5173.94|5166.3|5166.3|5173.94|5173.94|5165.68|5165.68|0
1634561400000|2021-10-18 12:50:00|5166.66|5166.66|5162.43|5162.43|5167.41|5167.41|5162.21|5162.21|0
1634561700000|2021-10-18 12:55:00|5161.37|5161.37|5164.29|5164.29|5164.29|5164.29|5159.78|5159.78|0
1634562000000|2021-10-18 13:00:00|5163.93|5163.93|5165.88|5165.88|5167.18|5167.18|5163.46|5163.46|0
1634562300000|2021-10-18 13:05:00|5165.39|5165.39|5166.46|5166.46|5166.79|5166.79|5165.39|5165.39|0
1634562600000|2021-10-18 13:10:00|5167.23|5167.23|5170.51|5170.51|5170.51|5170.51|5165.6|5165.6|0
1634562900000|2021-10-18 13:15:00|5170.65|5170.65|5168.05|5168.05|5170.65|5170.65|5166.6|5166.6|0
1634563200000|2021-10-18 13:20:00|5168.33|5168.33|5166.58|5166.58|5168.33|5168.33|5166.42|5166.42|0
1634563500000|2021-10-18 13:25:00|5166.94|5166.94|5162.67|5162.67|5166.94|5166.94|5162.67|5162.67|0
1634563800000|2021-10-18 13:30:00|5162.8|5162.8|5148.8|5148.8|5162.8|5162.8|5148.45|5148.45|0
1634564100000|2021-10-18 13:35:00|5150.22|5150.22|5149.43|5149.43|5151.83|5151.83|5147.28|5147.28|0
1634564400000|2021-10-18 13:40:00|5148.59|5148.59|5151.17|5151.17|5152.97|5152.97|5148.12|5148.12|0
1634564700000|2021-10-18 13:45:00|5151.29|5151.29|5145.8|5145.8|5152.14|5152.14|5145.48|5145.48|0
1634565000000|2021-10-18 13:50:00|5146.75|5146.75|5150.48|5150.48|5150.48|5150.48|5146.04|5146.04|0
1634565300000|2021-10-18 13:55:00|5150.83|5150.83|5151.91|5151.91|5152.42|5152.42|5150.03|5150.03|0
1634565600000|2021-10-18 14:00:00|5152.05|5152.05|5155.98|5155.98|5155.98|5155.98|5150.66|5150.66|0
1634565900000|2021-10-18 14:05:00|5155.63|5155.63|5158.9|5158.9|5159.88|5159.88|5155.06|5155.06|0
1634566200000|2021-10-18 14:10:00|5158.19|5158.19|5158.29|5158.29|5158.77|5158.77|5155.81|5155.81|0
1634566500000|2021-10-18 14:15:00|5158.43|5158.43|5157.97|5157.97|5159.67|5159.67|5155.95|5155.95|0
1634566800000|2021-10-18 14:20:00|5156.91|5156.91|5157.25|5157.25|5158.46|5158.46|5156.37|5156.37|0
1634567100000|2021-10-18 14:25:00|5156.19|5156.19|5160.65|5160.65|5160.89|5160.89|5155.49|5155.49|0
1634567400000|2021-10-18 14:30:00|5160.4|5160.4|5159.4|5159.4|5160.87|5160.87|5158.34|5158.34|0
1634567700000|2021-10-18 14:35:00|5159.15|5159.15|5159.37|5159.37|5160.33|5160.33|5158.2|5158.2|0
1634568000000|2021-10-18 14:40:00|5159.49|5159.49|5164.64|5164.64|5164.99|5164.99|5159.14|5159.14|0
1634568300000|2021-10-18 14:45:00|5164.75|5164.75|5167.6|5167.6|5167.6|5167.6|5164.64|5164.64|0
1634568600000|2021-10-18 14:50:00|5167.85|5167.85|5167.01|5167.01|5170.47|5170.47|5165.95|5165.95|0
1634568900000|2021-10-18 14:55:00|5166.31|5166.31|5167.74|5167.74|5167.86|5167.86|5164.48|5164.48|0
1634569200000|2021-10-18 15:00:00|5167.39|5167.39|5170.71|5170.71|5171.28|5171.28|5167.35|5167.35|0
1634569500000|2021-10-18 15:05:00|5171.06|5171.06|5171.64|5171.64|5172.25|5172.25|5170.09|5170.09|0
1634569800000|2021-10-18 15:10:00|5171.29|5171.29|5174.76|5174.76|5175.43|5175.43|5170.03|5170.03|0
1634570100000|2021-10-18 15:15:00|5174.94|5174.94|5177.37|5177.37|5177.37|5177.37|5174.94|5174.94|0
1634570400000|2021-10-18 15:20:00|5177.73|5177.73|5179.23|5179.23|5182.68|5182.68|5177.02|5177.02|0
1634570700000|2021-10-18 15:25:00|5179.11|5179.11|5173.36|5173.36|5179.11|5179.11|5172.08|5172.08|0
1634627700000|2021-10-19 07:15:00|5174.8|5174.8|5168.8|5168.8|5174.8|5174.8|5168.8|5168.8|0
1634628000000|2021-10-19 07:20:00|5169.15|5169.15|5161.81|5161.81|5169.15|5169.15|5161.81|5161.81|0
1634628300000|2021-10-19 07:25:00|5163.22|5163.22|5163.7|5163.7|5165.87|5165.87|5163.07|5163.07|0
1634628600000|2021-10-19 07:30:00|5164.76|5164.76|5171.03|5171.03|5171.74|5171.74|5164.76|5164.76|0
1634628900000|2021-10-19 07:35:00|5170.78|5170.78|5168.01|5168.01|5170.78|5170.78|5165.89|5165.89|0
1634629200000|2021-10-19 07:40:00|5168.36|5168.36|5165.16|5165.16|5169.72|5169.72|5165.16|5165.16|0
1634629500000|2021-10-19 07:45:00|5166.57|5166.57|5165.03|5165.03|5167.86|5167.86|5164.33|5164.33|0
1634629800000|2021-10-19 07:50:00|5165.39|5165.39|5164.26|5164.26|5167.41|5167.41|5164.26|5164.26|0
1634630100000|2021-10-19 07:55:00|5164.62|5164.62|5163.35|5163.35|5165.37|5165.37|5162.58|5162.58|0
1634630400000|2021-10-19 08:00:00|5163.7|5163.7|5167.62|5167.62|5167.62|5167.62|5160.2|5160.2|0
1634630700000|2021-10-19 08:05:00|5168.32|5168.32|5175.19|5175.19|5175.19|5175.19|5167.71|5167.71|0
1634631000000|2021-10-19 08:10:00|5174.84|5174.84|5176.47|5176.47|5176.47|5176.47|5173.4|5173.4|0
1634631300000|2021-10-19 08:15:00|5176.82|5176.82|5174.72|5174.72|5177.77|5177.77|5174.53|5174.53|0
1634631600000|2021-10-19 08:20:00|5174.97|5174.97|5171.13|5171.13|5174.97|5174.97|5170.78|5170.78|0
1634631900000|2021-10-19 08:25:00|5170.78|5170.78|5168.08|5168.08|5171.13|5171.13|5168.08|5168.08|0
1634632200000|2021-10-19 08:30:00|5167.02|5167.02|5154.3|5154.3|5167.02|5167.02|5154.3|5154.3|0
1634632500000|2021-10-19 08:35:00|5154.02|5154.02|5149.45|5149.45|5154.49|5154.49|5148.74|5148.74|0
1634632800000|2021-10-19 08:40:00|5148.74|5148.74|5147.54|5147.54|5151.37|5151.37|5147.54|5147.54|0
1634633100000|2021-10-19 08:45:00|5147.19|5147.19|5142.86|5142.86|5147.19|5147.19|5141.44|5141.44|0
1634633400000|2021-10-19 08:50:00|5143.57|5143.57|5141.66|5141.66|5144.51|5144.51|5140.6|5140.6|0
1634633700000|2021-10-19 08:55:00|5141.38|5141.38|5142.84|5142.84|5145.42|5145.42|5139.83|5139.83|0
1634634000000|2021-10-19 09:00:00|5142.1|5142.1|5144.11|5144.11|5144.11|5144.11|5141.11|5141.11|0
1634634300000|2021-10-19 09:05:00|5144.25|5144.25|5144.84|5144.84|5146.67|5146.67|5143.19|5143.19|0
1634634600000|2021-10-19 09:10:00|5143.73|5143.73|5143.1|5143.1|5144.08|5144.08|5142.07|5142.07|0
1634634900000|2021-10-19 09:15:00|5142.74|5142.74|5143.93|5143.93|5145.36|5145.36|5142.74|5142.74|0
1634635200000|2021-10-19 09:20:00|5143.58|5143.58|5145.14|5145.14|5145.5|5145.5|5143|5143|0
1634635500000|2021-10-19 09:25:00|5144.54|5144.54|5144.56|5144.56|5145.15|5145.15|5144.04|5144.04|0
1634635800000|2021-10-19 09:30:00|5145.26|5145.26|5148.09|5148.09|5148.09|5148.09|5144.91|5144.91|0
1634636100000|2021-10-19 09:35:00|5148.84|5148.84|5149.07|5149.07|5149.07|5149.07|5147.43|5147.43|0
1634636400000|2021-10-19 09:40:00|5149.42|5149.42|5149.73|5149.73|5151.67|5151.67|5149.42|5149.42|0
1634636700000|2021-10-19 09:45:00|5149.48|5149.48|5145.29|5145.29|5149.48|5149.48|5145.05|5145.05|0
1634637000000|2021-10-19 09:50:00|5145.02|5145.02|5148.59|5148.59|5148.77|5148.77|5145.02|5145.02|0
1634637300000|2021-10-19 09:55:00|5150.35|5150.35|5151.94|5151.94|5151.94|5151.94|5149.44|5149.44|0
1634637600000|2021-10-19 10:00:00|5152.3|5152.3|5150.96|5150.96|5152.92|5152.92|5150.34|5150.34|0
1634637900000|2021-10-19 10:05:00|5150.61|5150.61|5150.46|5150.46|5151.8|5151.8|5148.79|5148.79|0
1634638200000|2021-10-19 10:10:00|5150.22|5150.22|5149.1|5149.1|5150.93|5150.93|5149.1|5149.1|0
1634638500000|2021-10-19 10:15:00|5149.45|5149.45|5149.08|5149.08|5150.27|5150.27|5148.23|5148.23|0
1634638800000|2021-10-19 10:20:00|5149.43|5149.43|5150.89|5150.89|5150.89|5150.89|5149.43|5149.43|0
1634639100000|2021-10-19 10:25:00|5150.54|5150.54|5152.13|5152.13|5152.13|5152.13|5150.47|5150.47|0
1634639400000|2021-10-19 10:30:00|5152.02|5152.02|5153.31|5153.31|5153.31|5153.31|5150.79|5150.79|0
1634639700000|2021-10-19 10:35:00|5152.96|5152.96|5153.36|5153.36|5153.36|5153.36|5152.34|5152.34|0
1634640000000|2021-10-19 10:40:00|5153.71|5153.71|5156.64|5156.64|5156.64|5156.64|5153.57|5153.57|0
1634640300000|2021-10-19 10:45:00|5157.05|5157.05|5159.69|5159.69|5159.8|5159.8|5156.89|5156.89|0
1634640600000|2021-10-19 10:50:00|5160.43|5160.43|5158.99|5158.99|5160.43|5160.43|5158.64|5158.64|0
1634640900000|2021-10-19 10:55:00|5158.64|5158.64|5159.25|5159.25|5160.44|5160.44|5157.69|5157.69|0
1634641200000|2021-10-19 11:00:00|5159.11|5159.11|5158.36|5158.36|5160.41|5160.41|5157.46|5157.46|0
1634641500000|2021-10-19 11:05:00|5158.71|5158.71|5159.65|5159.65|5160.01|5160.01|5157.79|5157.79|0
1634641800000|2021-10-19 11:10:00|5159.54|5159.54|5159.79|5159.79|5160.39|5160.39|5159.54|5159.54|0
1634642100000|2021-10-19 11:15:00|5159.44|5159.44|5158.36|5158.36|5159.44|5159.44|5157.84|5157.84|0
1634642400000|2021-10-19 11:20:00|5158.71|5158.71|5160.37|5160.37|5161.42|5161.42|5158.57|5158.57|0
1634642700000|2021-10-19 11:25:00|5159.31|5159.31|5157.87|5157.87|5159.79|5159.79|5157.51|5157.51|0
1634643000000|2021-10-19 11:30:00|5157.51|5157.51|5158.36|5158.36|5158.98|5158.98|5156.34|5156.34|0
1634643300000|2021-10-19 11:35:00|5158.12|5158.12|5159.18|5159.18|5159.89|5159.89|5155.97|5155.97|0
1634643600000|2021-10-19 11:40:00|5158.47|5158.47|5158.86|5158.86|5158.98|5158.98|5157.65|5157.65|0
1634643900000|2021-10-19 11:45:00|5159.11|5159.11|5155.13|5155.13|5159.11|5159.11|5155.13|5155.13|0
1634644200000|2021-10-19 11:50:00|5155.48|5155.48|5157.8|5157.8|5157.8|5157.8|5155.47|5155.47|0
1634644500000|2021-10-19 11:55:00|5157.45|5157.45|5158.03|5158.03|5158.5|5158.5|5157.33|5157.33|0
1634644800000|2021-10-19 12:00:00|5157.68|5157.68|5159.4|5159.4|5160.14|5160.14|5157.68|5157.68|0
1634645100000|2021-10-19 12:05:00|5159.04|5159.04|5163|5163|5163|5163|5157.6|5157.6|0
1634645400000|2021-10-19 12:10:00|5163.35|5163.35|5168.23|5168.23|5169.05|5169.05|5162.73|5162.73|0
1634645700000|2021-10-19 12:15:00|5167.53|5167.53|5166.3|5166.3|5167.96|5167.96|5165.71|5165.71|0
1634646000000|2021-10-19 12:20:00|5166.41|5166.41|5164.51|5164.51|5166.41|5166.41|5162.95|5162.95|0
1634646300000|2021-10-19 12:25:00|5164.16|5164.16|5164.43|5164.43|5164.88|5164.88|5162.85|5162.85|0
1634646600000|2021-10-19 12:30:00|5164.79|5164.79|5163.1|5163.1|5164.87|5164.87|5163.1|5163.1|0
1634646900000|2021-10-19 12:35:00|5162.75|5162.75|5163.31|5163.31|5163.55|5163.55|5161.74|5161.74|0
1634647200000|2021-10-19 12:40:00|5163.06|5163.06|5162.79|5162.79|5163.14|5163.14|5161.34|5161.34|0
1634647500000|2021-10-19 12:45:00|5163.14|5163.14|5161.19|5161.19|5163.14|5163.14|5161.19|5161.19|0
1634647800000|2021-10-19 12:50:00|5161.55|5161.55|5163.32|5163.32|5165.95|5165.95|5161.08|5161.08|0
1634648100000|2021-10-19 12:55:00|5163.67|5163.67|5161.46|5161.46|5163.67|5163.67|5161.46|5161.46|0
1634648400000|2021-10-19 13:00:00|5161.82|5161.82|5163.24|5163.24|5164.29|5164.29|5161.18|5161.18|0
1634648700000|2021-10-19 13:05:00|5162.99|5162.99|5163.27|5163.27|5163.27|5163.27|5161.44|5161.44|0
1634649000000|2021-10-19 13:10:00|5163.41|5163.41|5163.65|5163.65|5163.9|5163.9|5163.06|5163.06|0
1634649300000|2021-10-19 13:15:00|5164.36|5164.36|5164.76|5164.76|5166.04|5166.04|5162.89|5162.89|0
1634649600000|2021-10-19 13:20:00|5165.04|5165.04|5160.55|5160.55|5165.75|5165.75|5160.19|5160.19|0
1634649900000|2021-10-19 13:25:00|5161.25|5161.25|5158.54|5158.54|5162.49|5162.49|5158.54|5158.54|0
1634650200000|2021-10-19 13:30:00|5158.19|5158.19|5157.34|5157.34|5158.74|5158.74|5153.16|5153.16|0
1634650500000|2021-10-19 13:35:00|5156.99|5156.99|5158.97|5158.97|5159.68|5159.68|5156.29|5156.29|0
1634650800000|2021-10-19 13:40:00|5160.03|5160.03|5158.17|5158.17|5160.92|5160.92|5158.17|5158.17|0
1634651100000|2021-10-19 13:45:00|5158.52|5158.52|5160.47|5160.47|5161.65|5161.65|5158.52|5158.52|0
1634651400000|2021-10-19 13:50:00|5160.82|5160.82|5158.57|5158.57|5162.33|5162.33|5158.21|5158.21|0
1634651700000|2021-10-19 13:55:00|5158.21|5158.21|5161.39|5161.39|5161.39|5161.39|5157.55|5157.55|0
1634652000000|2021-10-19 14:00:00|5161.03|5161.03|5160.18|5160.18|5161.9|5161.9|5159.48|5159.48|0
1634652300000|2021-10-19 14:05:00|5160.53|5160.53|5166.38|5166.38|5166.38|5166.38|5160.53|5160.53|0
1634652600000|2021-10-19 14:10:00|5166.73|5166.73|5168.88|5168.88|5170.17|5170.17|5166.38|5166.38|0
1634652900000|2021-10-19 14:15:00|5168.53|5168.53|5167.92|5167.92|5169.97|5169.97|5167.09|5167.09|0
1634653200000|2021-10-19 14:20:00|5168.28|5168.28|5178.56|5178.56|5178.56|5178.56|5166.04|5166.04|0
1634653500000|2021-10-19 14:25:00|5180.24|5180.24|5183.14|5183.14|5184.72|5184.72|5179.08|5179.08|0
1634653800000|2021-10-19 14:30:00|5183.49|5183.49|5167.46|5167.46|5183.49|5183.49|5167.46|5167.46|0
1634654100000|2021-10-19 14:35:00|5167.1|5167.1|5166.39|5166.39|5167.1|5167.1|5164.46|5164.46|0
1634654400000|2021-10-19 14:40:00|5167.45|5167.45|5167.54|5167.54|5169.94|5169.94|5165|5165|0
1634654700000|2021-10-19 14:45:00|5168.24|5168.24|5168.31|5168.31|5168.31|5168.31|5166.91|5166.91|0
1634655000000|2021-10-19 14:50:00|5169.72|5169.72|5170.31|5170.31|5174.02|5174.02|5168.8|5168.8|0
1634655300000|2021-10-19 14:55:00|5171.01|5171.01|5167.3|5167.3|5171.01|5171.01|5164.82|5164.82|0
1634655600000|2021-10-19 15:00:00|5166.95|5166.95|5164.94|5164.94|5167.43|5167.43|5164.94|5164.94|0
1634655900000|2021-10-19 15:05:00|5165.29|5165.29|5167.91|5167.91|5168.61|5168.61|5164.58|5164.58|0
1634656200000|2021-10-19 15:10:00|5168.97|5168.97|5168.12|5168.12|5168.97|5168.97|5166.45|5166.45|0
1634656500000|2021-10-19 15:15:00|5167.98|5167.98|5168.32|5168.32|5169.68|5169.68|5167.09|5167.09|0
1634656800000|2021-10-19 15:20:00|5168.68|5168.68|5165.19|5165.19|5169.38|5169.38|5164.83|5164.83|0
1634657100000|2021-10-19 15:25:00|5165.54|5165.54|5167.98|5167.98|5167.98|5167.98|5163.76|5163.76|0
1634714100000|2021-10-20 07:15:00|5196.21|5196.21|5195.8|5195.8|5200.06|5200.06|5195|5195|0
1634714400000|2021-10-20 07:20:00|5195.68|5195.68|5190.41|5190.41|5195.68|5195.68|5184.87|5184.87|0
1634714700000|2021-10-20 07:25:00|5193.48|5193.48|5194.79|5194.79|5195.06|5195.06|5189.74|5189.74|0
1634715000000|2021-10-20 07:30:00|5194.52|5194.52|5198.84|5198.84|5200.44|5200.44|5193.46|5193.46|0
1634715300000|2021-10-20 07:35:00|5199.09|5199.09|5199.67|5199.67|5202.85|5202.85|5198.33|5198.33|0
1634715600000|2021-10-20 07:40:00|5201.08|5201.08|5199.93|5199.93|5201.21|5201.21|5198.49|5198.49|0
1634715900000|2021-10-20 07:45:00|5199.58|5199.58|5199.75|5199.75|5205.39|5205.39|5199.58|5199.58|0
1634716200000|2021-10-20 07:50:00|5200.1|5200.1|5199.17|5199.17|5201.51|5201.51|5196.96|5196.96|0
1634716500000|2021-10-20 07:55:00|5200.11|5200.11|5200.64|5200.64|5201.34|5201.34|5198.76|5198.76|0
1634716800000|2021-10-20 08:00:00|5200.52|5200.52|5199.78|5199.78|5201.77|5201.77|5199.14|5199.14|0
1634717100000|2021-10-20 08:05:00|5199.53|5199.53|5201.74|5201.74|5202.89|5202.89|5198.42|5198.42|0
1634717400000|2021-10-20 08:10:00|5202.09|5202.09|5205.34|5205.34|5205.45|5205.45|5200.95|5200.95|0
1634717700000|2021-10-20 08:15:00|5205.1|5205.1|5203.03|5203.03|5205.1|5205.1|5200.39|5200.39|0
1634718000000|2021-10-20 08:20:00|5202.32|5202.32|5203.32|5203.32|5203.59|5203.59|5201.74|5201.74|0
1634718300000|2021-10-20 08:25:00|5203.04|5203.04|5197.02|5197.02|5203.04|5203.04|5196.24|5196.24|0
1634718600000|2021-10-20 08:30:00|5197.72|5197.72|5193.79|5193.79|5198.19|5198.19|5193.79|5193.79|0
1634718900000|2021-10-20 08:35:00|5193.44|5193.44|5193.69|5193.69|5197.67|5197.67|5192.46|5192.46|0
1634719200000|2021-10-20 08:40:00|5194.05|5194.05|5197.64|5197.64|5199.47|5199.47|5193.46|5193.46|0
1634719500000|2021-10-20 08:45:00|5197.89|5197.89|5196.93|5196.93|5202.21|5202.21|5196.68|5196.68|0
1634719800000|2021-10-20 08:50:00|5196.58|5196.58|5197.89|5197.89|5198.59|5198.59|5194.77|5194.77|0
1634720100000|2021-10-20 08:55:00|5197.61|5197.61|5200.14|5200.14|5200.14|5200.14|5196.9|5196.9|0
1634720400000|2021-10-20 09:00:00|5199.79|5199.79|5197.66|5197.66|5202.43|5202.43|5197.66|5197.66|0
1634720700000|2021-10-20 09:05:00|5198.37|5198.37|5200.75|5200.75|5202.16|5202.16|5198.37|5198.37|0
1634721000000|2021-10-20 09:10:00|5201.1|5201.1|5202.73|5202.73|5204.56|5204.56|5200.75|5200.75|0
1634721300000|2021-10-20 09:15:00|5202.61|5202.61|5206.85|5206.85|5207.63|5207.63|5202.61|5202.61|0
1634721600000|2021-10-20 09:20:00|5207.21|5207.21|5216.34|5216.34|5217.17|5217.17|5206.37|5206.37|0
1634721900000|2021-10-20 09:25:00|5216.69|5216.69|5217.28|5217.28|5218.12|5218.12|5214.81|5214.81|0
1634722200000|2021-10-20 09:30:00|5217.17|5217.17|5216.18|5216.18|5222|5222|5215.75|5215.75|0
1634722500000|2021-10-20 09:35:00|5216.53|5216.53|5218|5218|5218.65|5218.65|5216.53|5216.53|0
1634722800000|2021-10-20 09:40:00|5216.59|5216.59|5211.54|5211.54|5216.59|5216.59|5211.54|5211.54|0
1634723100000|2021-10-20 09:45:00|5211.3|5211.3|5213.59|5213.59|5214.08|5214.08|5211.05|5211.05|0
1634723400000|2021-10-20 09:50:00|5213.73|5213.73|5212.74|5212.74|5214.4|5214.4|5212.39|5212.39|0
1634723700000|2021-10-20 09:55:00|5212.62|5212.62|5212|5212|5212.98|5212.98|5211.29|5211.29|0
1634724000000|2021-10-20 10:00:00|5212.7|5212.7|5214.87|5214.87|5215.19|5215.19|5211.92|5211.92|0
1634724300000|2021-10-20 10:05:00|5215.22|5215.22|5216.32|5216.32|5217.87|5217.87|5214.88|5214.88|0
1634724600000|2021-10-20 10:10:00|5216.08|5216.08|5218.25|5218.25|5219.45|5219.45|5216.08|5216.08|0
1634724900000|2021-10-20 10:15:00|5218.5|5218.5|5215.06|5215.06|5219.42|5219.42|5214.11|5214.11|0
1634725200000|2021-10-20 10:20:00|5214.71|5214.71|5212.24|5212.24|5214.71|5214.71|5210.56|5210.56|0
1634725500000|2021-10-20 10:25:00|5211.89|5211.89|5213.28|5213.28|5213.49|5213.49|5210.66|5210.66|0
1634725800000|2021-10-20 10:30:00|5212.57|5212.57|5212.78|5212.78|5212.78|5212.78|5211.32|5211.32|0
1634726100000|2021-10-20 10:35:00|5213.13|5213.13|5215.31|5215.31|5215.66|5215.66|5212.07|5212.07|0
1634726400000|2021-10-20 10:40:00|5215.42|5215.42|5212.47|5212.47|5215.42|5215.42|5212.47|5212.47|0
1634726700000|2021-10-20 10:45:00|5213.18|5213.18|5214.13|5214.13|5214.48|5214.48|5212.82|5212.82|0
1634727000000|2021-10-20 10:50:00|5214.25|5214.25|5212.27|5212.27|5214.72|5214.72|5212.27|5212.27|0
1634727300000|2021-10-20 10:55:00|5212.52|5212.52|5214.82|5214.82|5214.82|5214.82|5212.17|5212.17|0
1634727600000|2021-10-20 11:00:00|5214.12|5214.12|5209.91|5209.91|5214.47|5214.47|5209.67|5209.67|0
1634727900000|2021-10-20 11:05:00|5210.27|5210.27|5211.63|5211.63|5211.63|5211.63|5209.8|5209.8|0
1634728200000|2021-10-20 11:10:00|5211.98|5211.98|5211.62|5211.62|5212.26|5212.26|5210.99|5210.99|0
1634728500000|2021-10-20 11:15:00|5211.5|5211.5|5211.25|5211.25|5211.6|5211.6|5210.89|5210.89|0
1634728800000|2021-10-20 11:20:00|5210.9|5210.9|5211.84|5211.84|5213.15|5213.15|5210.19|5210.19|0
1634729100000|2021-10-20 11:25:00|5211.96|5211.96|5210.07|5210.07|5212.31|5212.31|5210.07|5210.07|0
1634729400000|2021-10-20 11:30:00|5209.71|5209.71|5209.76|5209.76|5210.94|5210.94|5209.41|5209.41|0
1634729700000|2021-10-20 11:35:00|5209.41|5209.41|5210.35|5210.35|5210.76|5210.76|5207.96|5207.96|0
1634730000000|2021-10-20 11:40:00|5208.65|5208.65|5211.59|5211.59|5211.59|5211.59|5208.52|5208.52|0
1634730300000|2021-10-20 11:45:00|5211.46|5211.46|5215.85|5215.85|5215.85|5215.85|5211.46|5211.46|0
1634730600000|2021-10-20 11:50:00|5215.74|5215.74|5220.73|5220.73|5221.96|5221.96|5215.74|5215.74|0
1634730900000|2021-10-20 11:55:00|5221.09|5221.09|5219.09|5219.09|5221.44|5221.44|5217|5217|0
1634731200000|2021-10-20 12:00:00|5218.38|5218.38|5216.09|5216.09|5218.74|5218.74|5213.79|5213.79|0
1634731500000|2021-10-20 12:05:00|5216.79|5216.79|5220.2|5220.2|5220.45|5220.45|5216.79|5216.79|0
1634731800000|2021-10-20 12:10:00|5220.55|5220.55|5221.51|5221.51|5222.71|5222.71|5220.47|5220.47|0
1634732100000|2021-10-20 12:15:00|5221.23|5221.23|5218.24|5218.24|5221.23|5221.23|5217.78|5217.78|0
1634732400000|2021-10-20 12:20:00|5218.47|5218.47|5216.62|5216.62|5218.71|5218.71|5216.62|5216.62|0
1634732700000|2021-10-20 12:25:00|5216.97|5216.97|5215.75|5215.75|5217.47|5217.47|5215.75|5215.75|0
1634733000000|2021-10-20 12:30:00|5216.45|5216.45|5216.55|5216.55|5216.8|5216.8|5215.85|5215.85|0
1634733300000|2021-10-20 12:35:00|5216.43|5216.43|5215.72|5215.72|5216.43|5216.43|5215.36|5215.36|0
1634733600000|2021-10-20 12:40:00|5216.42|5216.42|5212.94|5212.94|5216.42|5216.42|5212.94|5212.94|0
1634733900000|2021-10-20 12:45:00|5213.65|5213.65|5211.13|5211.13|5215.09|5215.09|5210.07|5210.07|0
1634734200000|2021-10-20 12:50:00|5211.38|5211.38|5212.62|5212.62|5212.97|5212.97|5210.91|5210.91|0
1634734500000|2021-10-20 12:55:00|5212.76|5212.76|5215.71|5215.71|5216.48|5216.48|5212.37|5212.37|0
1634734800000|2021-10-20 13:00:00|5215.98|5215.98|5217.86|5217.86|5218.56|5218.56|5215.98|5215.98|0
1634735100000|2021-10-20 13:05:00|5218.22|5218.22|5216.86|5216.86|5219.81|5219.81|5216.86|5216.86|0
1634735400000|2021-10-20 13:10:00|5217.22|5217.22|5219.95|5219.95|5219.95|5219.95|5217.22|5217.22|0
1634735700000|2021-10-20 13:15:00|5219.82|5219.82|5218.79|5218.79|5219.82|5219.82|5217.23|5217.23|0
1634736000000|2021-10-20 13:20:00|5220.2|5220.2|5218.12|5218.12|5220.84|5220.84|5217.99|5217.99|0
1634736300000|2021-10-20 13:25:00|5218.47|5218.47|5216.51|5216.51|5218.61|5218.61|5216.51|5216.51|0
1634736600000|2021-10-20 13:30:00|5216.1|5216.1|5219.4|5219.4|5219.75|5219.75|5213.94|5213.94|0
1634736900000|2021-10-20 13:35:00|5218.69|5218.69|5224.67|5224.67|5224.9|5224.9|5218.69|5218.69|0
1634737200000|2021-10-20 13:40:00|5224.94|5224.94|5225.47|5225.47|5226.96|5226.96|5222.79|5222.79|0
1634737500000|2021-10-20 13:45:00|5225.83|5225.83|5226.38|5226.38|5231.82|5231.82|5225.75|5225.75|0
1634737800000|2021-10-20 13:50:00|5227.08|5227.08|5231.48|5231.48|5232.22|5232.22|5227.08|5227.08|0
1634738100000|2021-10-20 13:55:00|5232.36|5232.36|5224.99|5224.99|5233.31|5233.31|5224.14|5224.14|0
1634738400000|2021-10-20 14:00:00|5224.74|5224.74|5224.06|5224.06|5226.56|5226.56|5221.63|5221.63|0
1634738700000|2021-10-20 14:05:00|5223.93|5223.93|5224.39|5224.39|5224.78|5224.78|5222.7|5222.7|0
1634739000000|2021-10-20 14:10:00|5224.15|5224.15|5219.73|5219.73|5225.07|5225.07|5217.73|5217.73|0
1634739300000|2021-10-20 14:15:00|5219.37|5219.37|5224.73|5224.73|5224.73|5224.73|5219.37|5219.37|0
1634739600000|2021-10-20 14:20:00|5225.43|5225.43|5221.95|5221.95|5225.43|5225.43|5221.7|5221.7|0
1634739900000|2021-10-20 14:25:00|5221.46|5221.46|5225.4|5225.4|5226.23|5226.23|5219.9|5219.9|0
1634740200000|2021-10-20 14:30:00|5225.64|5225.64|5222.96|5222.96|5225.64|5225.64|5222.82|5222.82|0
1634740500000|2021-10-20 14:35:00|5222.84|5222.84|5221.49|5221.49|5222.84|5222.84|5217.47|5217.47|0
1634740800000|2021-10-20 14:40:00|5221.25|5221.25|5222.54|5222.54|5223.61|5223.61|5220.67|5220.67|0
1634741100000|2021-10-20 14:45:00|5222.89|5222.89|5221.03|5221.03|5223.24|5223.24|5220.3|5220.3|0
1634741400000|2021-10-20 14:50:00|5220.33|5220.33|5217|5217|5220.33|5220.33|5214.01|5214.01|0
1634741700000|2021-10-20 14:55:00|5216.88|5216.88|5221.97|5221.97|5221.97|5221.97|5216.29|5216.29|0
1634742000000|2021-10-20 15:00:00|5223.38|5223.38|5222.16|5222.16|5223.38|5223.38|5221.55|5221.55|0
1634742300000|2021-10-20 15:05:00|5222.51|5222.51|5222.37|5222.37|5223.68|5223.68|5221.82|5221.82|0
1634742600000|2021-10-20 15:10:00|5222.26|5222.26|5221.55|5221.55|5222.26|5222.26|5220.85|5220.85|0
1634742900000|2021-10-20 15:15:00|5221.91|5221.91|5221.21|5221.21|5222.14|5222.14|5219.62|5219.62|0
1634743200000|2021-10-20 15:20:00|5221.7|5221.7|5221.93|5221.93|5223|5223|5220.99|5220.99|0
1634743500000|2021-10-20 15:25:00|5222.28|5222.28|5223.74|5223.74|5224.02|5224.02|5220.13|5220.13|0
1634800500000|2021-10-21 07:15:00|5204.51|5204.51|5206.41|5206.41|5210.76|5210.76|5202.34|5202.34|0
1634800800000|2021-10-21 07:20:00|5206.17|5206.17|5210.29|5210.29|5213.76|5213.76|5205.53|5205.53|0
1634801100000|2021-10-21 07:25:00|5210.04|5210.04|5209.75|5209.75|5210.04|5210.04|5204.44|5204.44|0
1634801400000|2021-10-21 07:30:00|5210.46|5210.46|5217.18|5217.18|5217.41|5217.41|5210.1|5210.1|0
1634801700000|2021-10-21 07:35:00|5216.94|5216.94|5211.68|5211.68|5217|5217|5209.66|5209.66|0
1634802000000|2021-10-21 07:40:00|5210.97|5210.97|5204.7|5204.7|5210.97|5210.97|5204.58|5204.58|0
1634802300000|2021-10-21 07:45:00|5205.05|5205.05|5207.77|5207.77|5208.47|5208.47|5204.35|5204.35|0
1634802600000|2021-10-21 07:50:00|5208.27|5208.27|5213.2|5213.2|5213.2|5213.2|5208.13|5208.13|0
1634802900000|2021-10-21 07:55:00|5211.79|5211.79|5207.39|5207.39|5211.79|5211.79|5206.8|5206.8|0
1634803200000|2021-10-21 08:00:00|5207.74|5207.74|5210.21|5210.21|5210.91|5210.91|5206.21|5206.21|0
1634803500000|2021-10-21 08:05:00|5211.27|5211.27|5208.42|5208.42|5212.32|5212.32|5207.44|5207.44|0
1634803800000|2021-10-21 08:10:00|5208.17|5208.17|5209.73|5209.73|5211.13|5211.13|5207.85|5207.85|0
1634804100000|2021-10-21 08:15:00|5209.48|5209.48|5209.27|5209.27|5209.71|5209.71|5208.91|5208.91|0
1634804400000|2021-10-21 08:20:00|5209.52|5209.52|5214.25|5214.25|5216.69|5216.69|5209.52|5209.52|0
1634804700000|2021-10-21 08:25:00|5215.3|5215.3|5212.84|5212.84|5215.66|5215.66|5212.72|5212.72|0
1634805000000|2021-10-21 08:30:00|5212.13|5212.13|5212.64|5212.64|5214.6|5214.6|5212.13|5212.13|0
1634805300000|2021-10-21 08:35:00|5212.91|5212.91|5214.87|5214.87|5214.87|5214.87|5211.9|5211.9|0
1634805600000|2021-10-21 08:40:00|5214.52|5214.52|5213.88|5213.88|5214.84|5214.84|5212.37|5212.37|0
1634805900000|2021-10-21 08:45:00|5213.53|5213.53|5217.43|5217.43|5218.27|5218.27|5213.17|5213.17|0
1634806200000|2021-10-21 08:50:00|5217.08|5217.08|5217.75|5217.75|5218.93|5218.93|5216.05|5216.05|0
1634806500000|2021-10-21 08:55:00|5218.56|5218.56|5220.27|5220.27|5220.27|5220.27|5217.59|5217.59|0
1634806800000|2021-10-21 09:00:00|5219.91|5219.91|5222.88|5222.88|5223.58|5223.58|5219.68|5219.68|0
1634807100000|2021-10-21 09:05:00|5223.58|5223.58|5222.49|5222.49|5228.13|5228.13|5222.49|5222.49|0
1634807400000|2021-10-21 09:10:00|5222.13|5222.13|5223.72|5223.72|5225.13|5225.13|5221.43|5221.43|0
1634807700000|2021-10-21 09:15:00|5224|5224|5221.76|5221.76|5224|5224|5221.76|5221.76|0
1634808000000|2021-10-21 09:20:00|5221.06|5221.06|5221.92|5221.92|5222.12|5222.12|5220.97|5220.97|0
1634808300000|2021-10-21 09:25:00|5222.17|5222.17|5223.04|5223.04|5223.39|5223.39|5222.17|5222.17|0
1634808600000|2021-10-21 09:30:00|5223.39|5223.39|5221.46|5221.46|5223.39|5223.39|5220.75|5220.75|0
1634808900000|2021-10-21 09:35:00|5221.81|5221.81|5224.36|5224.36|5224.36|5224.36|5221.1|5221.1|0
1634809200000|2021-10-21 09:40:00|5223.65|5223.65|5223.18|5223.18|5225.53|5225.53|5223.18|5223.18|0
1634809500000|2021-10-21 09:45:00|5223.53|5223.53|5222.9|5222.9|5223.61|5223.61|5222.43|5222.43|0
1634809800000|2021-10-21 09:50:00|5223.26|5223.26|5220.67|5220.67|5223.26|5223.26|5220.67|5220.67|0
1634810100000|2021-10-21 09:55:00|5220.32|5220.32|5218.66|5218.66|5221.03|5221.03|5218.31|5218.31|0
1634810400000|2021-10-21 10:00:00|5219.01|5219.01|5221.93|5221.93|5222.22|5222.22|5218.66|5218.66|0
1634810700000|2021-10-21 10:05:00|5221.58|5221.58|5218.01|5218.01|5221.93|5221.93|5218.01|5218.01|0
1634811000000|2021-10-21 10:10:00|5218.36|5218.36|5218.33|5218.33|5218.36|5218.36|5215.71|5215.71|0
1634811300000|2021-10-21 10:15:00|5218.08|5218.08|5216.39|5216.39|5218.35|5218.35|5216.39|5216.39|0
1634811600000|2021-10-21 10:20:00|5216.04|5216.04|5212.81|5212.81|5216.39|5216.39|5211.85|5211.85|0
1634811900000|2021-10-21 10:25:00|5212.11|5212.11|5211.36|5211.36|5212.81|5212.81|5211.36|5211.36|0
1634812200000|2021-10-21 10:30:00|5211.25|5211.25|5209.72|5209.72|5211.25|5211.25|5209.34|5209.34|0
1634812500000|2021-10-21 10:35:00|5209.47|5209.47|5209.26|5209.26|5209.47|5209.47|5207.72|5207.72|0
1634812800000|2021-10-21 10:40:00|5209.62|5209.62|5207.94|5207.94|5209.62|5209.62|5207.94|5207.94|0
1634813100000|2021-10-21 10:45:00|5207.69|5207.69|5206.27|5206.27|5207.69|5207.69|5205.92|5205.92|0
1634813400000|2021-10-21 10:50:00|5205.86|5205.86|5202.05|5202.05|5205.86|5205.86|5202.05|5202.05|0
1634813700000|2021-10-21 10:55:00|5202.4|5202.4|5202.57|5202.57|5204.01|5204.01|5202.4|5202.4|0
1634814000000|2021-10-21 11:00:00|5202.92|5202.92|5201.74|5201.74|5203.05|5203.05|5201.12|5201.12|0
1634814300000|2021-10-21 11:05:00|5201.47|5201.47|5203.02|5203.02|5203.14|5203.14|5201.47|5201.47|0
1634814600000|2021-10-21 11:10:00|5202.89|5202.89|5200.45|5200.45|5202.89|5202.89|5200.45|5200.45|0
1634814900000|2021-10-21 11:15:00|5200.72|5200.72|5201.14|5201.14|5201.78|5201.78|5200.55|5200.55|0
1634815200000|2021-10-21 11:20:00|5201.26|5201.26|5198.05|5198.05|5203.05|5203.05|5198.05|5198.05|0
1634815500000|2021-10-21 11:25:00|5197.91|5197.91|5195.16|5195.16|5197.91|5197.91|5195.16|5195.16|0
1634815800000|2021-10-21 11:30:00|5194.88|5194.88|5191.56|5191.56|5194.88|5194.88|5191.56|5191.56|0
1634816100000|2021-10-21 11:35:00|5191.28|5191.28|5191.37|5191.37|5191.37|5191.37|5190.42|5190.42|0
1634816400000|2021-10-21 11:40:00|5190.67|5190.67|5189.84|5189.84|5190.77|5190.77|5189.63|5189.63|0
1634816700000|2021-10-21 11:45:00|5189.71|5189.71|5190.44|5190.44|5191.53|5191.53|5188.3|5188.3|0
1634817000000|2021-10-21 11:50:00|5190.8|5190.8|5192.76|5192.76|5194.56|5194.56|5190.8|5190.8|0
1634817300000|2021-10-21 11:55:00|5192.06|5192.06|5188.17|5188.17|5192.06|5192.06|5188.17|5188.17|0
1634817600000|2021-10-21 12:00:00|5188.52|5188.52|5192.86|5192.86|5193.7|5193.7|5188.52|5188.52|0
1634817900000|2021-10-21 12:05:00|5192.36|5192.36|5190.88|5190.88|5192.36|5192.36|5190.52|5190.52|0
1634818200000|2021-10-21 12:10:00|5190.52|5190.52|5190.51|5190.51|5190.52|5190.52|5187.99|5187.99|0
1634818500000|2021-10-21 12:15:00|5190.86|5190.86|5189.26|5189.26|5191.45|5191.45|5189.26|5189.26|0
1634818800000|2021-10-21 12:20:00|5189.61|5189.61|5190.57|5190.57|5190.92|5190.92|5189.26|5189.26|0
1634819100000|2021-10-21 12:25:00|5190.45|5190.45|5192.09|5192.09|5192.27|5192.27|5190.1|5190.1|0
1634819400000|2021-10-21 12:30:00|5191.98|5191.98|5192.34|5192.34|5192.34|5192.34|5190.45|5190.45|0
1634819700000|2021-10-21 12:35:00|5191.74|5191.74|5189.39|5189.39|5191.74|5191.74|5189.39|5189.39|0
1634820000000|2021-10-21 12:40:00|5189.04|5189.04|5187.56|5187.56|5189.78|5189.78|5186.37|5186.37|0
1634820300000|2021-10-21 12:45:00|5187.68|5187.68|5186.91|5186.91|5187.68|5187.68|5186.47|5186.47|0
1634820600000|2021-10-21 12:50:00|5186.56|5186.56|5189.53|5189.53|5190.75|5190.75|5186.56|5186.56|0
1634820900000|2021-10-21 12:55:00|5188.82|5188.82|5187.97|5187.97|5189.61|5189.61|5187.97|5187.97|0
1634821200000|2021-10-21 13:00:00|5187.83|5187.83|5189.67|5189.67|5192.66|5192.66|5187.83|5187.83|0
1634821500000|2021-10-21 13:05:00|5188.96|5188.96|5190.68|5190.68|5190.95|5190.95|5188.96|5188.96|0
1634821800000|2021-10-21 13:10:00|5191.03|5191.03|5189.77|5189.77|5191.03|5191.03|5189.16|5189.16|0
1634822100000|2021-10-21 13:15:00|5188.71|5188.71|5186.8|5186.8|5189.06|5189.06|5186.8|5186.8|0
1634822400000|2021-10-21 13:20:00|5186.52|5186.52|5189.05|5189.05|5190.71|5190.71|5185.33|5185.33|0
1634822700000|2021-10-21 13:25:00|5189.41|5189.41|5185.57|5185.57|5189.41|5189.41|5185.22|5185.22|0
1634823000000|2021-10-21 13:30:00|5185.44|5185.44|5193.98|5193.98|5196.31|5196.31|5185.09|5185.09|0
1634823300000|2021-10-21 13:35:00|5193.27|5193.27|5189.12|5189.12|5195.69|5195.69|5188.13|5188.13|0
1634823600000|2021-10-21 13:40:00|5188.41|5188.41|5194.95|5194.95|5195.88|5195.88|5188.41|5188.41|0
1634823900000|2021-10-21 13:45:00|5195.23|5195.23|5189.4|5189.4|5195.35|5195.35|5186.63|5186.63|0
1634824200000|2021-10-21 13:50:00|5188.69|5188.69|5190.37|5190.37|5192.84|5192.84|5188.56|5188.56|0
1634824500000|2021-10-21 13:55:00|5190.24|5190.24|5197.11|5197.11|5197.81|5197.81|5189.88|5189.88|0
1634824800000|2021-10-21 14:00:00|5197.39|5197.39|5199.97|5199.97|5202|5202|5195.84|5195.84|0
1634825100000|2021-10-21 14:05:00|5200.32|5200.32|5202.11|5202.11|5204.25|5204.25|5199.97|5199.97|0
1634825400000|2021-10-21 14:10:00|5202.23|5202.23|5199.97|5199.97|5202.23|5202.23|5199.73|5199.73|0
1634825700000|2021-10-21 14:15:00|5199.62|5199.62|5196.75|5196.75|5199.62|5199.62|5196.75|5196.75|0
1634826000000|2021-10-21 14:20:00|5197.1|5197.1|5200.45|5200.45|5201.51|5201.51|5196.04|5196.04|0
1634826300000|2021-10-21 14:25:00|5200.31|5200.31|5198.75|5198.75|5200.31|5200.31|5197.65|5197.65|0
1634826600000|2021-10-21 14:30:00|5198.39|5198.39|5199.39|5199.39|5200.46|5200.46|5197.81|5197.81|0
1634826900000|2021-10-21 14:35:00|5199.52|5199.52|5197.6|5197.6|5199.52|5199.52|5197.25|5197.25|0
1634827200000|2021-10-21 14:40:00|5197.74|5197.74|5198.17|5198.17|5198.44|5198.44|5197.41|5197.41|0
1634827500000|2021-10-21 14:45:00|5197.81|5197.81|5198.81|5198.81|5200.04|5200.04|5197.81|5197.81|0
1634827800000|2021-10-21 14:50:00|5198.11|5198.11|5197.64|5197.64|5198.72|5198.72|5197.52|5197.52|0
1634828100000|2021-10-21 14:55:00|5197.29|5197.29|5199.55|5199.55|5199.55|5199.55|5197.29|5197.29|0
1634828400000|2021-10-21 15:00:00|5199.9|5199.9|5199.63|5199.63|5203.65|5203.65|5199.28|5199.28|0
1634828700000|2021-10-21 15:05:00|5199.28|5199.28|5195.45|5195.45|5199.28|5199.28|5194.53|5194.53|0
1634829000000|2021-10-21 15:10:00|5195.32|5195.32|5196.52|5196.52|5198.32|5198.32|5194.26|5194.26|0
1634829300000|2021-10-21 15:15:00|5196.88|5196.88|5197.23|5197.23|5198.32|5198.32|5195.44|5195.44|0
1634829600000|2021-10-21 15:20:00|5197.58|5197.58|5196.18|5196.18|5199.15|5199.15|5195.47|5195.47|0
1634829900000|2021-10-21 15:25:00|5195.47|5195.47|5197.86|5197.86|5200.23|5200.23|5194.97|5194.97|0
1634886900000|2021-10-22 07:15:00|5188.04|5188.04|5190|5190|5191.07|5191.07|5187.01|5187.01|0
1634887200000|2021-10-22 07:20:00|5188.59|5188.59|5199.84|5199.84|5199.84|5199.84|5188.59|5188.59|0
1634887500000|2021-10-22 07:25:00|5200.19|5200.19|5201.17|5201.17|5202.59|5202.59|5196.61|5196.61|0
1634887800000|2021-10-22 07:30:00|5201.03|5201.03|5197.97|5197.97|5202.83|5202.83|5196.64|5196.64|0
1634888100000|2021-10-22 07:35:00|5198.25|5198.25|5212.77|5212.77|5212.77|5212.77|5198.25|5198.25|0
1634888400000|2021-10-22 07:40:00|5213.18|5213.18|5208.5|5208.5|5216.46|5216.46|5208.5|5208.5|0
1634888700000|2021-10-22 07:45:00|5208.85|5208.85|5209.42|5209.42|5209.54|5209.54|5208.27|5208.27|0
1634889000000|2021-10-22 07:50:00|5209.67|5209.67|5211.6|5211.6|5211.82|5211.82|5209.27|5209.27|0
1634889300000|2021-10-22 07:55:00|5211.2|5211.2|5212.72|5212.72|5213.07|5213.07|5208.58|5208.58|0
1634889600000|2021-10-22 08:00:00|5212.01|5212.01|5216.82|5216.82|5216.82|5216.82|5210.63|5210.63|0
1634889900000|2021-10-22 08:05:00|5218.23|5218.23|5215.16|5215.16|5219.99|5219.99|5214.2|5214.2|0
1634890200000|2021-10-22 08:10:00|5214.82|5214.82|5215.52|5215.52|5215.99|5215.99|5214.82|5214.82|0
1634890500000|2021-10-22 08:15:00|5215.87|5215.87|5213.72|5213.72|5215.87|5215.87|5213.37|5213.37|0
1634890800000|2021-10-22 08:20:00|5213.99|5213.99|5216.12|5216.12|5216.58|5216.58|5213.99|5213.99|0
1634891100000|2021-10-22 08:25:00|5215.87|5215.87|5214.79|5214.79|5217.24|5217.24|5213.83|5213.83|0
1634891400000|2021-10-22 08:30:00|5215.49|5215.49|5206.56|5206.56|5215.49|5215.49|5205.92|5205.92|0
1634891700000|2021-10-22 08:35:00|5205.86|5205.86|5213.18|5213.18|5213.18|5213.18|5205.86|5205.86|0
1634892000000|2021-10-22 08:40:00|5213.46|5213.46|5213.4|5213.4|5213.68|5213.68|5211.99|5211.99|0
1634892300000|2021-10-22 08:45:00|5213.05|5213.05|5212.82|5212.82|5213.4|5213.4|5212.11|5212.11|0
1634892600000|2021-10-22 08:50:00|5213.52|5213.52|5214.38|5214.38|5215.43|5215.43|5213.41|5213.41|0
1634892900000|2021-10-22 08:55:00|5214.04|5214.04|5210.06|5210.06|5215.1|5215.1|5209.25|5209.25|0
1634893200000|2021-10-22 09:00:00|5209.95|5209.95|5209.9|5209.9|5210.13|5210.13|5209.31|5209.31|0
1634893500000|2021-10-22 09:05:00|5210.6|5210.6|5213.59|5213.59|5213.73|5213.73|5210.6|5210.6|0
1634893800000|2021-10-22 09:10:00|5213.94|5213.94|5215.69|5215.69|5217.32|5217.32|5213.24|5213.24|0
1634894100000|2021-10-22 09:15:00|5216.04|5216.04|5214.89|5214.89|5217.1|5217.1|5214.89|5214.89|0
1634894400000|2021-10-22 09:20:00|5214.18|5214.18|5206.82|5206.82|5214.18|5214.18|5206.82|5206.82|0
1634894700000|2021-10-22 09:25:00|5206.11|5206.11|5206.15|5206.15|5207.87|5207.87|5204.28|5204.28|0
1634895000000|2021-10-22 09:30:00|5206.28|5206.28|5208.18|5208.18|5209.24|5209.24|5206.04|5206.04|0
1634895300000|2021-10-22 09:35:00|5208.54|5208.54|5210.06|5210.06|5210.55|5210.55|5208.54|5208.54|0
1634895600000|2021-10-22 09:40:00|5210.76|5210.76|5210|5210|5211.11|5211.11|5209.26|5209.26|0
1634895900000|2021-10-22 09:45:00|5210.52|5210.52|5208.84|5208.84|5210.52|5210.52|5208.59|5208.59|0
1634896200000|2021-10-22 09:50:00|5209.09|5209.09|5207.8|5207.8|5209.09|5209.09|5206.01|5206.01|0
1634896500000|2021-10-22 09:55:00|5208.5|5208.5|5208.83|5208.83|5209.54|5209.54|5207.71|5207.71|0
1634896800000|2021-10-22 10:00:00|5209.19|5209.19|5208.5|5208.5|5209.34|5209.34|5208.5|5208.5|0
1634897100000|2021-10-22 10:05:00|5208.74|5208.74|5210.51|5210.51|5210.51|5210.51|5207.24|5207.24|0
1634897400000|2021-10-22 10:10:00|5210.76|5210.76|5212.02|5212.02|5212.02|5212.02|5210.43|5210.43|0
1634897700000|2021-10-22 10:15:00|5211.74|5211.74|5209.23|5209.23|5211.74|5211.74|5209.23|5209.23|0
1634898000000|2021-10-22 10:20:00|5208.52|5208.52|5204.02|5204.02|5208.52|5208.52|5203.67|5203.67|0
1634898300000|2021-10-22 10:25:00|5203.48|5203.48|5203.71|5203.71|5204.68|5204.68|5202.89|5202.89|0
1634898600000|2021-10-22 10:30:00|5204.07|5204.07|5203.95|5203.95|5204.3|5204.3|5203.36|5203.36|0
1634898900000|2021-10-22 10:35:00|5203.24|5203.24|5201.21|5201.21|5203.24|5203.24|5200.53|5200.53|0
1634899200000|2021-10-22 10:40:00|5201.92|5201.92|5202.94|5202.94|5202.94|5202.94|5201.8|5201.8|0
1634899500000|2021-10-22 10:45:00|5202.59|5202.59|5201.5|5201.5|5202.87|5202.87|5201.5|5201.5|0
1634899800000|2021-10-22 10:50:00|5200.8|5200.8|5201.97|5201.97|5202.81|5202.81|5200.8|5200.8|0
1634900100000|2021-10-22 10:55:00|5201.74|5201.74|5201.29|5201.29|5203.41|5203.41|5201.25|5201.25|0
1634900400000|2021-10-22 11:00:00|5201.56|5201.56|5201.91|5201.91|5202.4|5202.4|5201.56|5201.56|0
1634900700000|2021-10-22 11:05:00|5202.03|5202.03|5201.98|5201.98|5202.69|5202.69|5201.33|5201.33|0
1634901000000|2021-10-22 11:10:00|5201.85|5201.85|5201.61|5201.61|5201.85|5201.85|5200.4|5200.4|0
1634901300000|2021-10-22 11:15:00|5201.96|5201.96|5201.98|5201.98|5202.79|5202.79|5201.49|5201.49|0
1634901600000|2021-10-22 11:20:00|5202.33|5202.33|5201.71|5201.71|5202.35|5202.35|5201.35|5201.35|0
1634901900000|2021-10-22 11:25:00|5201.82|5201.82|5200.19|5200.19|5202.52|5202.52|5200.19|5200.19|0
1634902200000|2021-10-22 11:30:00|5200.54|5200.54|5199.52|5199.52|5201.08|5201.08|5196.96|5196.96|0
1634902500000|2021-10-22 11:35:00|5199.8|5199.8|5200.13|5200.13|5200.73|5200.73|5199.8|5199.8|0
1634902800000|2021-10-22 11:40:00|5199.78|5199.78|5202.46|5202.46|5202.7|5202.7|5199.64|5199.64|0
1634903100000|2021-10-22 11:45:00|5201.76|5201.76|5201.24|5201.24|5201.76|5201.76|5200.77|5200.77|0
1634903400000|2021-10-22 11:50:00|5201.36|5201.36|5200.63|5200.63|5202.89|5202.89|5200.42|5200.42|0
1634903700000|2021-10-22 11:55:00|5200.49|5200.49|5204.41|5204.41|5204.41|5204.41|5200.14|5200.14|0
1634904000000|2021-10-22 12:00:00|5204.77|5204.77|5209.22|5209.22|5210.98|5210.98|5204.77|5204.77|0
1634904300000|2021-10-22 12:05:00|5209.57|5209.57|5208.6|5208.6|5209.93|5209.93|5207.75|5207.75|0
1634904600000|2021-10-22 12:10:00|5208.48|5208.48|5208.05|5208.05|5208.76|5208.76|5206.74|5206.74|0
1634904900000|2021-10-22 12:15:00|5208.76|5208.76|5210.48|5210.48|5210.48|5210.48|5207.57|5207.57|0
1634905200000|2021-10-22 12:20:00|5209.77|5209.77|5210.26|5210.26|5210.72|5210.72|5209.77|5209.77|0
1634905500000|2021-10-22 12:25:00|5210.51|5210.51|5211.57|5211.57|5212.17|5212.17|5210.51|5210.51|0
1634905800000|2021-10-22 12:30:00|5212.27|5212.27|5215.42|5215.42|5215.55|5215.55|5212.27|5212.27|0
1634906100000|2021-10-22 12:35:00|5215.7|5215.7|5217.58|5217.58|5218.53|5218.53|5215.7|5215.7|0
1634906400000|2021-10-22 12:40:00|5216.87|5216.87|5216.72|5216.72|5216.99|5216.99|5216.72|5216.72|0
1634906700000|2021-10-22 12:45:00|5216.6|5216.6|5216.38|5216.38|5216.74|5216.74|5215.13|5215.13|0
1634907000000|2021-10-22 12:50:00|5216.11|5216.11|5211.87|5211.87|5216.11|5216.11|5211.59|5211.59|0
1634907300000|2021-10-22 12:55:00|5211.62|5211.62|5212.56|5212.56|5212.56|5212.56|5211.25|5211.25|0
1634907600000|2021-10-22 13:00:00|5212.31|5212.31|5211.79|5211.79|5212.78|5212.78|5211.67|5211.67|0
1634907900000|2021-10-22 13:05:00|5211.67|5211.67|5212.24|5212.24|5212.54|5212.54|5211.67|5211.67|0
1634908200000|2021-10-22 13:10:00|5212.12|5212.12|5208.9|5208.9|5212.12|5212.12|5208.9|5208.9|0
1634908500000|2021-10-22 13:15:00|5209.04|5209.04|5207.31|5207.31|5209.27|5209.27|5207.18|5207.18|0
1634908800000|2021-10-22 13:20:00|5207.43|5207.43|5206.8|5206.8|5207.71|5207.71|5206.8|5206.8|0
1634909100000|2021-10-22 13:25:00|5207.04|5207.04|5208.42|5208.42|5208.55|5208.55|5207.04|5207.04|0
1634909400000|2021-10-22 13:30:00|5208.77|5208.77|5213.2|5213.2|5213.2|5213.2|5208.65|5208.65|0
1634909700000|2021-10-22 13:35:00|5213.31|5213.31|5216.7|5216.7|5217.22|5217.22|5213.07|5213.07|0
1634910000000|2021-10-22 13:40:00|5216.46|5216.46|5216.71|5216.71|5217.87|5217.87|5214.62|5214.62|0
1634910300000|2021-10-22 13:45:00|5217.06|5217.06|5216.05|5216.05|5217.06|5217.06|5214.41|5214.41|0
1634910600000|2021-10-22 13:50:00|5216.17|5216.17|5221.97|5221.97|5223.28|5223.28|5215.67|5215.67|0
1634910900000|2021-10-22 13:55:00|5221.7|5221.7|5218.88|5218.88|5221.95|5221.95|5218.76|5218.76|0
1634911200000|2021-10-22 14:00:00|5218.76|5218.76|5216.01|5216.01|5219.12|5219.12|5216.01|5216.01|0
1634911500000|2021-10-22 14:05:00|5216.72|5216.72|5215.67|5215.67|5216.84|5216.84|5215.67|5215.67|0
1634911800000|2021-10-22 14:10:00|5216.02|5216.02|5210.89|5210.89|5216.63|5216.63|5209.81|5209.81|0
1634912100000|2021-10-22 14:15:00|5210.54|5210.54|5206.3|5206.3|5211.12|5211.12|5206.3|5206.3|0
1634912400000|2021-10-22 14:20:00|5205.95|5205.95|5205.87|5205.87|5208.58|5208.58|5204.81|5204.81|0
1634912700000|2021-10-22 14:25:00|5205.52|5205.52|5205.08|5205.08|5205.52|5205.52|5203.5|5203.5|0
1634913000000|2021-10-22 14:30:00|5204.38|5204.38|5210.21|5210.21|5210.8|5210.8|5204.3|5204.3|0
1634913300000|2021-10-22 14:35:00|5209.93|5209.93|5208.8|5208.8|5210.14|5210.14|5208.68|5208.68|0
1634913600000|2021-10-22 14:40:00|5209.03|5209.03|5214.33|5214.33|5215.79|5215.79|5208.76|5208.76|0
1634913900000|2021-10-22 14:45:00|5214.44|5214.44|5217.64|5217.64|5218.01|5218.01|5213.61|5213.61|0
1634914200000|2021-10-22 14:50:00|5217.29|5217.29|5222.18|5222.18|5222.18|5222.18|5216.66|5216.66|0
1634914500000|2021-10-22 14:55:00|5223.6|5223.6|5228.82|5228.82|5228.82|5228.82|5223.6|5223.6|0
1634914800000|2021-10-22 15:00:00|5228.93|5228.93|5221.86|5221.86|5229.28|5229.28|5221.86|5221.86|0
1634915100000|2021-10-22 15:05:00|5222.22|5222.22|5222.3|5222.3|5222.73|5222.73|5221.36|5221.36|0
1634915400000|2021-10-22 15:10:00|5221.59|5221.59|5221.16|5221.16|5222.3|5222.3|5218.94|5218.94|0
1634915700000|2021-10-22 15:15:00|5221.03|5221.03|5223.28|5223.28|5223.28|5223.28|5221.03|5221.03|0
1634916000000|2021-10-22 15:20:00|5223.53|5223.53|5224.53|5224.53|5224.53|5224.53|5223.04|5223.04|0
1634916300000|2021-10-22 15:25:00|5224.89|5224.89|5232.35|5232.35|5233.53|5233.53|5224.89|5224.89|0
1635146100000|2021-10-25 07:15:00|5238.13|5238.13|5233.9|5233.9|5238.41|5238.41|5230.17|5230.17|0
1635146400000|2021-10-25 07:20:00|5234.36|5234.36|5236.84|5236.84|5238.38|5238.38|5231.72|5231.72|0
1635146700000|2021-10-25 07:25:00|5236.48|5236.48|5231.73|5231.73|5237.19|5237.19|5230.59|5230.59|0
1635147000000|2021-10-25 07:30:00|5231.38|5231.38|5229.88|5229.88|5231.38|5231.38|5227.02|5227.02|0
1635147300000|2021-10-25 07:35:00|5230.16|5230.16|5227.27|5227.27|5231.41|5231.41|5224.77|5224.77|0
1635147600000|2021-10-25 07:40:00|5227.16|5227.16|5232.68|5232.68|5232.68|5232.68|5226.99|5226.99|0
1635147900000|2021-10-25 07:45:00|5231.98|5231.98|5231.56|5231.56|5232.71|5232.71|5229.4|5229.4|0
1635148200000|2021-10-25 07:50:00|5231.42|5231.42|5235.77|5235.77|5235.77|5235.77|5229.74|5229.74|0
1635148500000|2021-10-25 07:55:00|5236.31|5236.31|5239.23|5239.23|5239.23|5239.23|5234.64|5234.64|0
1635148800000|2021-10-25 08:00:00|5238.96|5238.96|5242.97|5242.97|5242.97|5242.97|5236.78|5236.78|0
1635149100000|2021-10-25 08:05:00|5243.22|5243.22|5245.94|5245.94|5245.94|5245.94|5241.96|5241.96|0
1635149400000|2021-10-25 08:10:00|5246.65|5246.65|5246.12|5246.12|5248.64|5248.64|5246.12|5246.12|0
1635149700000|2021-10-25 08:15:00|5246|5246|5252.91|5252.91|5252.91|5252.91|5245.65|5245.65|0
1635150000000|2021-10-25 08:20:00|5252.56|5252.56|5257.88|5257.88|5259.07|5259.07|5252.56|5252.56|0
1635150300000|2021-10-25 08:25:00|5257.65|5257.65|5254.09|5254.09|5257.65|5257.65|5253.86|5253.86|0
1635150600000|2021-10-25 08:30:00|5253.84|5253.84|5251.45|5251.45|5254.2|5254.2|5251.1|5251.1|0
1635150900000|2021-10-25 08:35:00|5251.8|5251.8|5248.21|5248.21|5251.8|5251.8|5247.54|5247.54|0
1635151200000|2021-10-25 08:40:00|5248.92|5248.92|5248.05|5248.05|5249.18|5249.18|5247.92|5247.92|0
1635151500000|2021-10-25 08:45:00|5247.78|5247.78|5247.37|5247.37|5248.68|5248.68|5245.12|5245.12|0
1635151800000|2021-10-25 08:50:00|5247.72|5247.72|5248.68|5248.68|5248.98|5248.98|5246.74|5246.74|0
1635152100000|2021-10-25 08:55:00|5248.33|5248.33|5244.97|5244.97|5248.33|5248.33|5244.97|5244.97|0
1635152400000|2021-10-25 09:00:00|5244.62|5244.62|5241.73|5241.73|5245.69|5245.69|5241.21|5241.21|0
1635152700000|2021-10-25 09:05:00|5242.23|5242.23|5237.58|5237.58|5243.04|5243.04|5237.58|5237.58|0
1635153000000|2021-10-25 09:10:00|5237.09|5237.09|5237.92|5237.92|5238.14|5238.14|5236.38|5236.38|0
1635153300000|2021-10-25 09:15:00|5238.19|5238.19|5238.64|5238.64|5239.76|5239.76|5238.19|5238.19|0
1635153600000|2021-10-25 09:20:00|5238.5|5238.5|5239.82|5239.82|5240.18|5240.18|5238.5|5238.5|0
1635153900000|2021-10-25 09:25:00|5240.06|5240.06|5239.17|5239.17|5240.9|5240.9|5238.71|5238.71|0
1635154200000|2021-10-25 09:30:00|5239.52|5239.52|5239.97|5239.97|5240.32|5240.32|5239.12|5239.12|0
1635154500000|2021-10-25 09:35:00|5240.32|5240.32|5243.63|5243.63|5243.88|5243.88|5240.32|5240.32|0
1635154800000|2021-10-25 09:40:00|5244.69|5244.69|5244.93|5244.93|5245.87|5245.87|5243.73|5243.73|0
1635155100000|2021-10-25 09:45:00|5245.21|5245.21|5244.65|5244.65|5245.56|5245.56|5243.93|5243.93|0
1635155400000|2021-10-25 09:50:00|5244.3|5244.3|5243.88|5243.88|5244.82|5244.82|5243.02|5243.02|0
1635155700000|2021-10-25 09:55:00|5243.76|5243.76|5241.53|5241.53|5244.23|5244.23|5241.41|5241.41|0
1635156000000|2021-10-25 10:00:00|5242.59|5242.59|5245.5|5245.5|5245.5|5245.5|5242.23|5242.23|0
1635156300000|2021-10-25 10:05:00|5245.39|5245.39|5242.36|5242.36|5245.5|5245.5|5242.36|5242.36|0
1635156600000|2021-10-25 10:10:00|5242.5|5242.5|5245.99|5245.99|5245.99|5245.99|5242.5|5242.5|0
1635156900000|2021-10-25 10:15:00|5246.11|5246.11|5246.52|5246.52|5246.77|5246.77|5245.11|5245.11|0
1635157200000|2021-10-25 10:20:00|5246.79|5246.79|5248.01|5248.01|5248.36|5248.36|5246.79|5246.79|0
1635157500000|2021-10-25 10:25:00|5247.65|5247.65|5248.63|5248.63|5248.98|5248.98|5247.07|5247.07|0
1635157800000|2021-10-25 10:30:00|5248.28|5248.28|5248.38|5248.38|5248.73|5248.73|5246.93|5246.93|0
1635158100000|2021-10-25 10:35:00|5247.67|5247.67|5244.98|5244.98|5248.07|5248.07|5244.98|5244.98|0
1635158400000|2021-10-25 10:40:00|5244.63|5244.63|5242.13|5242.13|5244.85|5244.85|5240.83|5240.83|0
1635158700000|2021-10-25 10:45:00|5242.48|5242.48|5241.15|5241.15|5242.83|5242.83|5241.15|5241.15|0
1635159000000|2021-10-25 10:50:00|5241.03|5241.03|5236.36|5236.36|5241.03|5241.03|5236.09|5236.09|0
1635159300000|2021-10-25 10:55:00|5237.77|5237.77|5236.16|5236.16|5238.97|5238.97|5235.29|5235.29|0
1635159600000|2021-10-25 11:00:00|5236.05|5236.05|5230.59|5230.59|5236.16|5236.16|5230.57|5230.57|0
1635159900000|2021-10-25 11:05:00|5230.24|5230.24|5231.07|5231.07|5231.54|5231.54|5229.3|5229.3|0
1635160200000|2021-10-25 11:10:00|5230.72|5230.72|5223.93|5223.93|5230.72|5230.72|5223.7|5223.7|0
1635160500000|2021-10-25 11:15:00|5224.29|5224.29|5225.24|5225.24|5226.53|5226.53|5223.17|5223.17|0
1635160800000|2021-10-25 11:20:00|5225.59|5225.59|5223.35|5223.35|5227.23|5227.23|5223.35|5223.35|0
1635161100000|2021-10-25 11:25:00|5223|5223|5220.27|5220.27|5223.35|5223.35|5218.01|5218.01|0
1635161400000|2021-10-25 11:30:00|5220.5|5220.5|5221.22|5221.22|5221.58|5221.58|5219.31|5219.31|0
1635161700000|2021-10-25 11:35:00|5221.58|5221.58|5222.45|5222.45|5223.41|5223.41|5221.11|5221.11|0
1635162000000|2021-10-25 11:40:00|5222.8|5222.8|5227.61|5227.61|5227.61|5227.61|5222.45|5222.45|0
1635162300000|2021-10-25 11:45:00|5228.67|5228.67|5230.32|5230.32|5230.32|5230.32|5227.37|5227.37|0
1635162600000|2021-10-25 11:50:00|5230.43|5230.43|5232.83|5232.83|5233.08|5233.08|5230.32|5230.32|0
1635162900000|2021-10-25 11:55:00|5232.71|5232.71|5232.29|5232.29|5233.44|5233.44|5232.29|5232.29|0
1635163200000|2021-10-25 12:00:00|5232.99|5232.99|5234.56|5234.56|5234.74|5234.74|5232.29|5232.29|0
1635163500000|2021-10-25 12:05:00|5235.11|5235.11|5236.55|5236.55|5236.55|5236.55|5235.11|5235.11|0
1635163800000|2021-10-25 12:10:00|5236.9|5236.9|5238.34|5238.34|5238.47|5238.47|5236.9|5236.9|0
1635164100000|2021-10-25 12:15:00|5238.58|5238.58|5239.63|5239.63|5239.63|5239.63|5238.58|5238.58|0
1635164400000|2021-10-25 12:20:00|5238.57|5238.57|5236.12|5236.12|5238.69|5238.69|5236.12|5236.12|0
1635164700000|2021-10-25 12:25:00|5235.98|5235.98|5238.13|5238.13|5238.48|5238.48|5235.38|5235.38|0
1635165000000|2021-10-25 12:30:00|5238.48|5238.48|5238.13|5238.13|5239.1|5239.1|5238.04|5238.04|0
1635165300000|2021-10-25 12:35:00|5238.49|5238.49|5235.74|5235.74|5238.49|5238.49|5234.22|5234.22|0
1635165600000|2021-10-25 12:40:00|5235.39|5235.39|5235.88|5235.88|5236.37|5236.37|5234.68|5234.68|0
1635165900000|2021-10-25 12:45:00|5235.52|5235.52|5235.24|5235.24|5236.59|5236.59|5234.89|5234.89|0
1635166200000|2021-10-25 12:50:00|5234.89|5234.89|5230.57|5230.57|5234.89|5234.89|5230.57|5230.57|0
1635166500000|2021-10-25 12:55:00|5230.44|5230.44|5230.87|5230.87|5231.31|5231.31|5230.19|5230.19|0
1635166800000|2021-10-25 13:00:00|5230.62|5230.62|5230.18|5230.18|5230.98|5230.98|5228.06|5228.06|0
1635167100000|2021-10-25 13:05:00|5230.29|5230.29|5224.22|5224.22|5230.29|5230.29|5224.22|5224.22|0
1635167400000|2021-10-25 13:10:00|5224.57|5224.57|5223.95|5223.95|5226.1|5226.1|5223.95|5223.95|0
1635167700000|2021-10-25 13:15:00|5224.09|5224.09|5224.21|5224.21|5224.34|5224.34|5221.13|5221.13|0
1635168000000|2021-10-25 13:20:00|5223.96|5223.96|5224.22|5224.22|5226.62|5226.62|5223.36|5223.36|0
1635168300000|2021-10-25 13:25:00|5224.45|5224.45|5224.86|5224.86|5224.92|5224.92|5222.79|5222.79|0
1635168600000|2021-10-25 13:30:00|5225.21|5225.21|5220.17|5220.17|5225.21|5225.21|5219.58|5219.58|0
1635168900000|2021-10-25 13:35:00|5219.05|5219.05|5213.63|5213.63|5219.05|5219.05|5212.69|5212.69|0
1635169200000|2021-10-25 13:40:00|5213.98|5213.98|5226.14|5226.14|5226.14|5226.14|5213.98|5213.98|0
1635169500000|2021-10-25 13:45:00|5225.78|5225.78|5231.57|5231.57|5231.98|5231.98|5225.18|5225.18|0
1635169800000|2021-10-25 13:50:00|5231.92|5231.92|5230.66|5230.66|5234.83|5234.83|5229.4|5229.4|0
1635170100000|2021-10-25 13:55:00|5231.37|5231.37|5226.59|5226.59|5232.08|5232.08|5226|5226|0
1635170400000|2021-10-25 14:00:00|5227.3|5227.3|5228.79|5228.79|5231.39|5231.39|5227.3|5227.3|0
1635170700000|2021-10-25 14:05:00|5226.53|5226.53|5231.36|5231.36|5232.07|5232.07|5226.15|5226.15|0
1635171000000|2021-10-25 14:10:00|5230.65|5230.65|5227.4|5227.4|5230.65|5230.65|5227.04|5227.04|0
1635171300000|2021-10-25 14:15:00|5227.28|5227.28|5227.41|5227.41|5227.41|5227.41|5224.99|5224.99|0
1635171600000|2021-10-25 14:20:00|5227.05|5227.05|5228.83|5228.83|5230.16|5230.16|5226.92|5226.92|0
1635171900000|2021-10-25 14:25:00|5227.42|5227.42|5219.56|5219.56|5228.12|5228.12|5219.56|5219.56|0
1635172200000|2021-10-25 14:30:00|5219.42|5219.42|5216.77|5216.77|5220.14|5220.14|5216.42|5216.42|0
1635172500000|2021-10-25 14:35:00|5216.89|5216.89|5214.37|5214.37|5216.89|5216.89|5214.02|5214.02|0
1635172800000|2021-10-25 14:40:00|5214.14|5214.14|5217.63|5217.63|5218.47|5218.47|5213.08|5213.08|0
1635173100000|2021-10-25 14:45:00|5217.28|5217.28|5221.01|5221.01|5221.01|5221.01|5216.46|5216.46|0
1635173400000|2021-10-25 14:50:00|5220.66|5220.66|5223.43|5223.43|5223.43|5223.43|5220.66|5220.66|0
1635173700000|2021-10-25 14:55:00|5223.56|5223.56|5223.09|5223.09|5223.56|5223.56|5222.5|5222.5|0
1635174000000|2021-10-25 15:00:00|5223.21|5223.21|5227.15|5227.15|5228.21|5228.21|5222.59|5222.59|0
1635174300000|2021-10-25 15:05:00|5226.8|5226.8|5222.98|5222.98|5227.04|5227.04|5222.98|5222.98|0
1635174600000|2021-10-25 15:10:00|5223.34|5223.34|5218.75|5218.75|5223.83|5223.83|5218.04|5218.04|0
1635174900000|2021-10-25 15:15:00|5218.63|5218.63|5217.78|5217.78|5219.41|5219.41|5217.78|5217.78|0
1635175200000|2021-10-25 15:20:00|5217.9|5217.9|5220.16|5220.16|5220.65|5220.65|5216.96|5216.96|0
1635175500000|2021-10-25 15:25:00|5220.57|5220.57|5222.27|5222.27|5222.62|5222.62|5220.18|5220.18|0
1635232500000|2021-10-26 07:15:00|5220.04|5220.04|5221.06|5221.06|5223.81|5223.81|5219.69|5219.69|0
1635232800000|2021-10-26 07:20:00|5221.41|5221.41|5220.36|5220.36|5222.47|5222.47|5220.36|5220.36|0
1635233100000|2021-10-26 07:25:00|5219.65|5219.65|5222.09|5222.09|5223.74|5223.74|5216.9|5216.9|0
1635233400000|2021-10-26 07:30:00|5222.37|5222.37|5223.45|5223.45|5223.65|5223.65|5220.2|5220.2|0
1635233700000|2021-10-26 07:35:00|5223.33|5223.33|5230.14|5230.14|5231.9|5231.9|5223.1|5223.1|0
1635234000000|2021-10-26 07:40:00|5229.87|5229.87|5232.16|5232.16|5232.92|5232.92|5229.87|5229.87|0
1635234300000|2021-10-26 07:45:00|5232.04|5232.04|5232.92|5232.92|5234.82|5234.82|5231.81|5231.81|0
1635234600000|2021-10-26 07:50:00|5233.19|5233.19|5230.3|5230.3|5233.92|5233.92|5229.78|5229.78|0
1635234900000|2021-10-26 07:55:00|5230.66|5230.66|5225.88|5225.88|5230.66|5230.66|5225.88|5225.88|0
1635235200000|2021-10-26 08:00:00|5224.47|5224.47|5221.7|5221.7|5224.47|5224.47|5219.8|5219.8|0
1635235500000|2021-10-26 08:05:00|5221.43|5221.43|5220.95|5220.95|5224.03|5224.03|5219.96|5219.96|0
1635235800000|2021-10-26 08:10:00|5221.3|5221.3|5220.76|5220.76|5221.3|5221.3|5220.76|5220.76|0
1635236100000|2021-10-26 08:15:00|5220.88|5220.88|5224.31|5224.31|5224.41|5224.41|5220.76|5220.76|0
1635236400000|2021-10-26 08:20:00|5223.61|5223.61|5225.99|5225.99|5227.79|5227.79|5223.61|5223.61|0
1635236700000|2021-10-26 08:25:00|5225.74|5225.74|5221.87|5221.87|5225.74|5225.74|5220.82|5220.82|0
1635237000000|2021-10-26 08:30:00|5221.52|5221.52|5221.45|5221.45|5223.82|5223.82|5221.22|5221.22|0
1635237300000|2021-10-26 08:35:00|5221.18|5221.18|5221.24|5221.24|5221.61|5221.61|5220.27|5220.27|0
1635237600000|2021-10-26 08:40:00|5221.12|5221.12|5221.55|5221.55|5222.63|5222.63|5220.06|5220.06|0
1635237900000|2021-10-26 08:45:00|5222.61|5222.61|5227.22|5227.22|5228.02|5228.02|5222.61|5222.61|0
1635238200000|2021-10-26 08:50:00|5226.16|5226.16|5223.47|5223.47|5226.16|5226.16|5222.28|5222.28|0
1635238500000|2021-10-26 08:55:00|5223.74|5223.74|5220.95|5220.95|5226|5226|5220.6|5220.6|0
1635238800000|2021-10-26 09:00:00|5220.83|5220.83|5222.28|5222.28|5224.16|5224.16|5220.83|5220.83|0
1635239100000|2021-10-26 09:05:00|5222.01|5222.01|5224.28|5224.28|5224.28|5224.28|5221.88|5221.88|0
1635239400000|2021-10-26 09:10:00|5224.16|5224.16|5223.05|5223.05|5224.16|5224.16|5222.7|5222.7|0
1635239700000|2021-10-26 09:15:00|5223.17|5223.17|5224.1|5224.1|5225.4|5225.4|5223.05|5223.05|0
1635240000000|2021-10-26 09:20:00|5225.16|5225.16|5223.98|5223.98|5227.05|5227.05|5222.68|5222.68|0
1635240300000|2021-10-26 09:25:00|5224.33|5224.33|5224.27|5224.27|5224.33|5224.33|5221.57|5221.57|0
1635240600000|2021-10-26 09:30:00|5224.41|5224.41|5232.55|5232.55|5232.9|5232.9|5224.41|5224.41|0
1635240900000|2021-10-26 09:35:00|5232.67|5232.67|5240.26|5240.26|5241.32|5241.32|5232.67|5232.67|0
1635241200000|2021-10-26 09:40:00|5240.54|5240.54|5243.12|5243.12|5244.32|5244.32|5240.54|5240.54|0
1635241500000|2021-10-26 09:45:00|5242.77|5242.77|5242.02|5242.02|5243.12|5243.12|5241.32|5241.32|0
1635241800000|2021-10-26 09:50:00|5241.91|5241.91|5238.5|5238.5|5241.91|5241.91|5238.5|5238.5|0
1635242100000|2021-10-26 09:55:00|5238.61|5238.61|5236.82|5236.82|5238.61|5238.61|5236.47|5236.47|0
1635242400000|2021-10-26 10:00:00|5236.47|5236.47|5237.88|5237.88|5238.12|5238.12|5236.47|5236.47|0
1635242700000|2021-10-26 10:05:00|5238.23|5238.23|5237.53|5237.53|5238.23|5238.23|5237.53|5237.53|0
1635243000000|2021-10-26 10:10:00|5236.82|5236.82|5235.97|5235.97|5236.82|5236.82|5235.62|5235.62|0
1635243300000|2021-10-26 10:15:00|5236.33|5236.33|5236.8|5236.8|5236.8|5236.8|5236.33|5236.33|0
1635243600000|2021-10-26 10:20:00|5236.91|5236.91|5234.62|5234.62|5237.15|5237.15|5233.91|5233.91|0
1635243900000|2021-10-26 10:25:00|5234.74|5234.74|5234.34|5234.34|5235.21|5235.21|5234.27|5234.27|0
1635244200000|2021-10-26 10:30:00|5234.22|5234.22|5233.77|5233.77|5235.06|5235.06|5233.53|5233.53|0
1635244500000|2021-10-26 10:35:00|5232|5232|5231.23|5231.23|5232.71|5232.71|5231.23|5231.23|0
1635244800000|2021-10-26 10:40:00|5230.99|5230.99|5232.29|5232.29|5232.29|5232.29|5230.29|5230.29|0
1635245100000|2021-10-26 10:45:00|5232.04|5232.04|5232.04|5232.04|5232.04|5232.04|5231.33|5231.33|0
1635245400000|2021-10-26 10:50:00|5232.16|5232.16|5234.2|5234.2|5234.2|5234.2|5232.16|5232.16|0
1635245700000|2021-10-26 10:55:00|5233.86|5233.86|5233.74|5233.74|5234.21|5234.21|5232.54|5232.54|0
1635246000000|2021-10-26 11:00:00|5233.51|5233.51|5233.74|5233.74|5234.8|5234.8|5233.51|5233.51|0
1635246300000|2021-10-26 11:05:00|5233.47|5233.47|5233.29|5233.29|5234.35|5234.35|5233.29|5233.29|0
1635246600000|2021-10-26 11:10:00|5233.4|5233.4|5234.21|5234.21|5234.21|5234.21|5233.4|5233.4|0
1635246900000|2021-10-26 11:15:00|5233.51|5233.51|5235.68|5235.68|5235.68|5235.68|5233.26|5233.26|0
1635247200000|2021-10-26 11:20:00|5235.33|5235.33|5235.05|5235.05|5235.92|5235.92|5234.98|5234.98|0
1635247500000|2021-10-26 11:25:00|5234.77|5234.77|5233.47|5233.47|5235|5235|5232.76|5232.76|0
1635247800000|2021-10-26 11:30:00|5232.76|5232.76|5231.61|5231.61|5232.76|5232.76|5231.61|5231.61|0
1635248100000|2021-10-26 11:35:00|5231.12|5231.12|5231.47|5231.47|5233.22|5233.22|5231.12|5231.12|0
1635248400000|2021-10-26 11:40:00|5231.58|5231.58|5226.75|5226.75|5231.58|5231.58|5226.75|5226.75|0
1635248700000|2021-10-26 11:45:00|5226.47|5226.47|5228.43|5228.43|5228.43|5228.43|5224.54|5224.54|0
1635249000000|2021-10-26 11:50:00|5229.26|5229.26|5227.84|5227.84|5231.2|5231.2|5227.13|5227.13|0
1635249300000|2021-10-26 11:55:00|5228.19|5228.19|5227.25|5227.25|5228.66|5228.66|5227.25|5227.25|0
1635249600000|2021-10-26 12:00:00|5227.95|5227.95|5227.78|5227.78|5229.41|5229.41|5227.78|5227.78|0
1635249900000|2021-10-26 12:05:00|5227.42|5227.42|5227.34|5227.34|5228.11|5228.11|5227.18|5227.18|0
1635250200000|2021-10-26 12:10:00|5226.99|5226.99|5228.03|5228.03|5228.03|5228.03|5226.51|5226.51|0
1635250500000|2021-10-26 12:15:00|5227.33|5227.33|5229.47|5229.47|5231.1|5231.1|5227.33|5227.33|0
1635250800000|2021-10-26 12:20:00|5230.17|5230.17|5230.45|5230.45|5231.04|5231.04|5230.17|5230.17|0
1635251100000|2021-10-26 12:25:00|5230.8|5230.8|5234.43|5234.43|5234.55|5234.55|5230.8|5230.8|0
1635251400000|2021-10-26 12:30:00|5234.08|5234.08|5235.95|5235.95|5235.95|5235.95|5233|5233|0
1635251700000|2021-10-26 12:35:00|5234.18|5234.18|5235.72|5235.72|5237.25|5237.25|5233.47|5233.47|0
1635252000000|2021-10-26 12:40:00|5235.61|5235.61|5236.2|5236.2|5236.31|5236.31|5234.9|5234.9|0
1635252300000|2021-10-26 12:45:00|5235.84|5235.84|5235.84|5235.84|5235.84|5235.84|5234.43|5234.43|0
1635252600000|2021-10-26 12:50:00|5234.43|5234.43|5233.49|5233.49|5234.43|5234.43|5232.67|5232.67|0
1635252900000|2021-10-26 12:55:00|5233.14|5233.14|5230.41|5230.41|5234.78|5234.78|5230.41|5230.41|0
1635253200000|2021-10-26 13:00:00|5230.06|5230.06|5233.04|5233.04|5233.04|5233.04|5230.06|5230.06|0
1635253500000|2021-10-26 13:05:00|5233.29|5233.29|5232.46|5232.46|5233.29|5233.29|5231.88|5231.88|0
1635253800000|2021-10-26 13:10:00|5233.51|5233.51|5234.82|5234.82|5235.9|5235.9|5233.51|5233.51|0
1635254100000|2021-10-26 13:15:00|5234.12|5234.12|5235.22|5235.22|5235.57|5235.57|5233.78|5233.78|0
1635254400000|2021-10-26 13:20:00|5235.93|5235.93|5236.38|5236.38|5236.63|5236.63|5235.22|5235.22|0
1635254700000|2021-10-26 13:25:00|5237.09|5237.09|5235.44|5235.44|5237.09|5237.09|5233.68|5233.68|0
1635255000000|2021-10-26 13:30:00|5235.09|5235.09|5238.43|5238.43|5239.6|5239.6|5232.52|5232.52|0
1635255300000|2021-10-26 13:35:00|5238.31|5238.31|5242.92|5242.92|5247.51|5247.51|5238.19|5238.19|0
1635255600000|2021-10-26 13:40:00|5243.04|5243.04|5248.92|5248.92|5248.92|5248.92|5241.59|5241.59|0
1635255900000|2021-10-26 13:45:00|5248.22|5248.22|5250.87|5250.87|5252.99|5252.99|5244.05|5244.05|0
1635256200000|2021-10-26 13:50:00|5251.93|5251.93|5255.69|5255.69|5255.69|5255.69|5250.87|5250.87|0
1635256500000|2021-10-26 13:55:00|5256.04|5256.04|5260.39|5260.39|5262.12|5262.12|5256.04|5256.04|0
1635256800000|2021-10-26 14:00:00|5260.67|5260.67|5262.66|5262.66|5263.64|5263.64|5260.67|5260.67|0
1635257100000|2021-10-26 14:05:00|5262.54|5262.54|5257.97|5257.97|5262.54|5262.54|5257.37|5257.37|0
1635257400000|2021-10-26 14:10:00|5259.03|5259.03|5254.87|5254.87|5259.03|5259.03|5254.75|5254.75|0
1635257700000|2021-10-26 14:15:00|5255.92|5255.92|5256.37|5256.37|5256.61|5256.61|5254.51|5254.51|0
1635258000000|2021-10-26 14:20:00|5256.61|5256.61|5254.9|5254.9|5258|5258|5254.78|5254.78|0
1635258300000|2021-10-26 14:25:00|5254.56|5254.56|5255.58|5255.58|5256.89|5256.89|5253.84|5253.84|0
1635258600000|2021-10-26 14:30:00|5255.93|5255.93|5258.88|5258.88|5260.52|5260.52|5255.93|5255.93|0
1635258900000|2021-10-26 14:35:00|5259.58|5259.58|5257.31|5257.31|5260.19|5260.19|5257.31|5257.31|0
1635259200000|2021-10-26 14:40:00|5256.97|5256.97|5256.01|5256.01|5257.32|5257.32|5254.85|5254.85|0
1635259500000|2021-10-26 14:45:00|5255.9|5255.9|5258.78|5258.78|5258.78|5258.78|5253.1|5253.1|0
1635259800000|2021-10-26 14:50:00|5259.13|5259.13|5258.66|5258.66|5259.21|5259.21|5257.71|5257.71|0
1635260100000|2021-10-26 14:55:00|5259.02|5259.02|5264.74|5264.74|5265.03|5265.03|5258.66|5258.66|0
1635260400000|2021-10-26 15:00:00|5265.1|5265.1|5268.75|5268.75|5269.34|5269.34|5265.1|5265.1|0
1635260700000|2021-10-26 15:05:00|5268.39|5268.39|5271.61|5271.61|5272.32|5272.32|5268.04|5268.04|0
1635261000000|2021-10-26 15:10:00|5271.97|5271.97|5270.57|5270.57|5271.97|5271.97|5270.22|5270.22|0
1635261300000|2021-10-26 15:15:00|5270.32|5270.32|5265.99|5265.99|5270.32|5270.32|5265.99|5265.99|0
1635261600000|2021-10-26 15:20:00|5265.28|5265.28|5266.86|5266.86|5266.97|5266.97|5264.32|5264.32|0
1635261900000|2021-10-26 15:25:00|5267.21|5267.21|5277.37|5277.37|5277.37|5277.37|5267.21|5267.21|0
1635318900000|2021-10-27 07:15:00|5323.74|5323.74|5331.21|5331.21|5332.63|5332.63|5321.74|5321.74|0
1635319200000|2021-10-27 07:20:00|5331.92|5331.92|5327.52|5327.52|5332.02|5332.02|5326.66|5326.66|0
1635319500000|2021-10-27 07:25:00|5327.19|5327.19|5333.34|5333.34|5333.34|5333.34|5319.07|5319.07|0
1635319800000|2021-10-27 07:30:00|5333.09|5333.09|5330.17|5330.17|5334.15|5334.15|5326.65|5326.65|0
1635320100000|2021-10-27 07:35:00|5329.81|5329.81|5325.81|5325.81|5332.15|5332.15|5325.81|5325.81|0
1635320400000|2021-10-27 07:40:00|5326.52|5326.52|5325.55|5325.55|5329.58|5329.58|5325.46|5325.46|0
1635320700000|2021-10-27 07:45:00|5326.25|5326.25|5316.9|5316.9|5326.25|5326.25|5316.56|5316.56|0
1635321000000|2021-10-27 07:50:00|5314.43|5314.43|5314.69|5314.69|5314.79|5314.79|5312.67|5312.67|0
1635321300000|2021-10-27 07:55:00|5314.34|5314.34|5313.87|5313.87|5317.51|5317.51|5311.04|5311.04|0
1635321600000|2021-10-27 08:00:00|5312.81|5312.81|5312.09|5312.09|5313.54|5313.54|5310.12|5310.12|0
1635321900000|2021-10-27 08:05:00|5311.84|5311.84|5309.51|5309.51|5311.84|5311.84|5309.51|5309.51|0
1635322200000|2021-10-27 08:10:00|5309.75|5309.75|5312.7|5312.7|5313.3|5313.3|5309.75|5309.75|0
1635322500000|2021-10-27 08:15:00|5311.64|5311.64|5318.39|5318.39|5318.39|5318.39|5311.28|5311.28|0
1635322800000|2021-10-27 08:20:00|5320.15|5320.15|5313.71|5313.71|5320.86|5320.86|5313.71|5313.71|0
1635323100000|2021-10-27 08:25:00|5314.07|5314.07|5317.37|5317.37|5317.37|5317.37|5311.73|5311.73|0
1635323400000|2021-10-27 08:30:00|5318.43|5318.43|5324.39|5324.39|5324.39|5324.39|5317.12|5317.12|0
1635323700000|2021-10-27 08:35:00|5324.74|5324.74|5328.12|5328.12|5328.24|5328.24|5323.91|5323.91|0
1635324000000|2021-10-27 08:40:00|5327.44|5327.44|5327.08|5327.08|5327.44|5327.44|5324.1|5324.1|0
1635324300000|2021-10-27 08:45:00|5327.19|5327.19|5335.16|5335.16|5335.16|5335.16|5326.17|5326.17|0
1635324600000|2021-10-27 08:50:00|5335.52|5335.52|5336.12|5336.12|5337.85|5337.85|5333.99|5333.99|0
1635324900000|2021-10-27 08:55:00|5335.77|5335.77|5333.18|5333.18|5337.18|5337.18|5333.18|5333.18|0
1635325200000|2021-10-27 09:00:00|5333.43|5333.43|5333.95|5333.95|5333.95|5333.95|5331.18|5331.18|0
1635325500000|2021-10-27 09:05:00|5335.01|5335.01|5338.34|5338.34|5340.21|5340.21|5335.01|5335.01|0
1635325800000|2021-10-27 09:10:00|5337.99|5337.99|5336.47|5336.47|5341.21|5341.21|5335.65|5335.65|0
1635326100000|2021-10-27 09:15:00|5336.71|5336.71|5336.7|5336.7|5338.94|5338.94|5336.36|5336.36|0
1635326400000|2021-10-27 09:20:00|5336.82|5336.82|5340.33|5340.33|5340.92|5340.92|5336.82|5336.82|0
1635326700000|2021-10-27 09:25:00|5339.63|5339.63|5341.38|5341.38|5343.83|5343.83|5338.92|5338.92|0
1635327000000|2021-10-27 09:30:00|5342.09|5342.09|5341.87|5341.87|5342.44|5342.44|5339.22|5339.22|0
1635327300000|2021-10-27 09:35:00|5342.22|5342.22|5338.95|5338.95|5342.22|5342.22|5338.6|5338.6|0
1635327600000|2021-10-27 09:40:00|5339.07|5339.07|5341.54|5341.54|5342.72|5342.72|5339.07|5339.07|0
1635327900000|2021-10-27 09:45:00|5340.84|5340.84|5339.04|5339.04|5341.9|5341.9|5339.04|5339.04|0
1635328200000|2021-10-27 09:50:00|5339.15|5339.15|5340.48|5340.48|5341.73|5341.73|5338.67|5338.67|0
1635328500000|2021-10-27 09:55:00|5340.83|5340.83|5339.24|5339.24|5342.12|5342.12|5339.24|5339.24|0
1635328800000|2021-10-27 10:00:00|5339.59|5339.59|5338.75|5338.75|5339.59|5339.59|5337.36|5337.36|0
1635329100000|2021-10-27 10:05:00|5338.4|5338.4|5340.74|5340.74|5340.74|5340.74|5338.4|5338.4|0
1635329400000|2021-10-27 10:10:00|5341.09|5341.09|5341.23|5341.23|5341.91|5341.91|5337.59|5337.59|0
1635329700000|2021-10-27 10:15:00|5340.88|5340.88|5340.38|5340.38|5340.88|5340.88|5338.41|5338.41|0
1635330000000|2021-10-27 10:20:00|5340.04|5340.04|5341.66|5341.66|5342.02|5342.02|5339.41|5339.41|0
1635330300000|2021-10-27 10:25:00|5343.07|5343.07|5345.52|5345.52|5345.52|5345.52|5342.02|5342.02|0
1635330600000|2021-10-27 10:30:00|5345.8|5345.8|5346.08|5346.08|5347.34|5347.34|5345.8|5345.8|0
1635330900000|2021-10-27 10:35:00|5345.73|5345.73|5346.31|5346.31|5346.66|5346.66|5343.94|5343.94|0
1635331200000|2021-10-27 10:40:00|5345.96|5345.96|5346.06|5346.06|5346.31|5346.31|5344.3|5344.3|0
1635331500000|2021-10-27 10:45:00|5345.94|5345.94|5347.78|5347.78|5348.13|5348.13|5344.65|5344.65|0
1635331800000|2021-10-27 10:50:00|5347.43|5347.43|5347.77|5347.77|5348.12|5348.12|5346.72|5346.72|0
1635332100000|2021-10-27 10:55:00|5348.12|5348.12|5347.38|5347.38|5348.83|5348.83|5345.35|5345.35|0
1635332400000|2021-10-27 11:00:00|5347.03|5347.03|5355.33|5355.33|5356.11|5356.11|5347.03|5347.03|0
1635332700000|2021-10-27 11:05:00|5355.67|5355.67|5355.3|5355.3|5356.45|5356.45|5354.94|5354.94|0
1635333000000|2021-10-27 11:10:00|5354.95|5354.95|5353.99|5353.99|5356.35|5356.35|5353.99|5353.99|0
1635333300000|2021-10-27 11:15:00|5354.35|5354.35|5353.42|5353.42|5354.35|5354.35|5352.7|5352.7|0
1635333600000|2021-10-27 11:20:00|5352.71|5352.71|5355.17|5355.17|5355.17|5355.17|5351.61|5351.61|0
1635333900000|2021-10-27 11:25:00|5354.82|5354.82|5362.11|5362.11|5362.82|5362.82|5354.82|5354.82|0
1635334200000|2021-10-27 11:30:00|5362.46|5362.46|5361.8|5361.8|5362.46|5362.46|5358.89|5358.89|0
1635334500000|2021-10-27 11:35:00|5362.03|5362.03|5361.53|5361.53|5363.61|5363.61|5361.53|5361.53|0
1635334800000|2021-10-27 11:40:00|5361.19|5361.19|5358.76|5358.76|5361.19|5361.19|5358.76|5358.76|0
1635335100000|2021-10-27 11:45:00|5359.12|5359.12|5358.62|5358.62|5360.74|5360.74|5358.62|5358.62|0
1635335400000|2021-10-27 11:50:00|5357.42|5357.42|5350.07|5350.07|5357.42|5357.42|5350.07|5350.07|0
1635335700000|2021-10-27 11:55:00|5349.36|5349.36|5351.2|5351.2|5351.43|5351.43|5348.95|5348.95|0
1635336000000|2021-10-27 12:00:00|5352.16|5352.16|5354.1|5354.1|5354.1|5354.1|5352.16|5352.16|0
1635336300000|2021-10-27 12:05:00|5353.04|5353.04|5352.23|5352.23|5353.29|5353.29|5351.63|5351.63|0
1635336600000|2021-10-27 12:10:00|5351.88|5351.88|5352.61|5352.61|5352.61|5352.61|5351.29|5351.29|0
1635336900000|2021-10-27 12:15:00|5352.26|5352.26|5349.53|5349.53|5352.26|5352.26|5348.82|5348.82|0
1635337200000|2021-10-27 12:20:00|5349.28|5349.28|5346.9|5346.9|5349.4|5349.4|5345.61|5345.61|0
1635337500000|2021-10-27 12:25:00|5347.25|5347.25|5346.22|5346.22|5347.98|5347.98|5346.22|5346.22|0
1635337800000|2021-10-27 12:30:00|5346.92|5346.92|5345.71|5345.71|5347.17|5347.17|5343.96|5343.96|0
1635338100000|2021-10-27 12:35:00|5344.65|5344.65|5344.88|5344.88|5345.35|5345.35|5343.59|5343.59|0
1635338400000|2021-10-27 12:40:00|5345|5345|5345.12|5345.12|5345.12|5345.12|5344.29|5344.29|0
1635338700000|2021-10-27 12:45:00|5345.47|5345.47|5346.53|5346.53|5347.24|5347.24|5344.77|5344.77|0
1635339000000|2021-10-27 12:50:00|5346.88|5346.88|5345.69|5345.69|5348.51|5348.51|5345.69|5345.69|0
1635339300000|2021-10-27 12:55:00|5345.44|5345.44|5347.55|5347.55|5347.55|5347.55|5345.11|5345.11|0
1635339600000|2021-10-27 13:00:00|5347.19|5347.19|5352.57|5352.57|5352.7|5352.7|5347.19|5347.19|0
1635339900000|2021-10-27 13:05:00|5352.23|5352.23|5351.19|5351.19|5352.23|5352.23|5350.23|5350.23|0
1635340200000|2021-10-27 13:10:00|5350.94|5350.94|5352.12|5352.12|5352.12|5352.12|5350.94|5350.94|0
1635340500000|2021-10-27 13:15:00|5351.41|5351.41|5350.95|5350.95|5352.44|5352.44|5350.69|5350.69|0
1635340800000|2021-10-27 13:20:00|5350.6|5350.6|5350.15|5350.15|5351.44|5351.44|5349.09|5349.09|0
1635341100000|2021-10-27 13:25:00|5349.79|5349.79|5352|5352|5352.64|5352.64|5349.65|5349.65|0
1635341400000|2021-10-27 13:30:00|5351.75|5351.75|5353.44|5353.44|5359.19|5359.19|5351.75|5351.75|0
1635341700000|2021-10-27 13:35:00|5353.55|5353.55|5350.69|5350.69|5353.55|5353.55|5347.53|5347.53|0
1635342000000|2021-10-27 13:40:00|5350.81|5350.81|5350.6|5350.6|5351.98|5351.98|5346.47|5346.47|0
1635342300000|2021-10-27 13:45:00|5350.25|5350.25|5352.36|5352.36|5353.54|5353.54|5348.84|5348.84|0
1635342600000|2021-10-27 13:50:00|5352.01|5352.01|5352.47|5352.47|5352.47|5352.47|5346.26|5346.26|0
1635342900000|2021-10-27 13:55:00|5351.76|5351.76|5352.7|5352.7|5353.44|5353.44|5349.16|5349.16|0
1635343200000|2021-10-27 14:00:00|5352.35|5352.35|5355.05|5355.05|5356.22|5356.22|5352.35|5352.35|0
1635343500000|2021-10-27 14:05:00|5355.3|5355.3|5356.21|5356.21|5356.21|5356.21|5352.45|5352.45|0
1635343800000|2021-10-27 14:10:00|5355.23|5355.23|5351.68|5351.68|5355.23|5355.23|5351.4|5351.4|0
1635344100000|2021-10-27 14:15:00|5350.98|5350.98|5350.05|5350.05|5352.27|5352.27|5349.09|5349.09|0
1635344400000|2021-10-27 14:20:00|5349.71|5349.71|5348.67|5348.67|5349.71|5349.71|5344.87|5344.87|0
1635344700000|2021-10-27 14:25:00|5348.31|5348.31|5349.84|5349.84|5350.18|5350.18|5346.65|5346.65|0
1635345000000|2021-10-27 14:30:00|5350.09|5350.09|5357.4|5357.4|5357.4|5357.4|5350.09|5350.09|0
1635345300000|2021-10-27 14:35:00|5357.75|5357.75|5353.52|5353.52|5357.75|5357.75|5352.46|5352.46|0
1635345600000|2021-10-27 14:40:00|5354.23|5354.23|5355.17|5355.17|5355.98|5355.98|5353.99|5353.99|0
1635345900000|2021-10-27 14:45:00|5355.52|5355.52|5363.14|5363.14|5363.14|5363.14|5355.17|5355.17|0
1635346200000|2021-10-27 14:50:00|5362.43|5362.43|5361.86|5361.86|5364.05|5364.05|5360.54|5360.54|0
1635346500000|2021-10-27 14:55:00|5362.2|5362.2|5366.26|5366.26|5366.97|5366.97|5362.2|5362.2|0
1635346800000|2021-10-27 15:00:00|5365.91|5365.91|5368.41|5368.41|5371.14|5371.14|5365.54|5365.54|0
1635347100000|2021-10-27 15:05:00|5367.35|5367.35|5363.19|5363.19|5367.35|5367.35|5361.54|5361.54|0
1635347400000|2021-10-27 15:10:00|5362.83|5362.83|5363.62|5363.62|5363.85|5363.85|5361.17|5361.17|0
1635347700000|2021-10-27 15:15:00|5362.91|5362.91|5363.35|5363.35|5363.38|5363.38|5362.57|5362.57|0
1635348000000|2021-10-27 15:20:00|5362.65|5362.65|5362.76|5362.76|5363.46|5363.46|5361.46|5361.46|0
1635348300000|2021-10-27 15:25:00|5363.1|5363.1|5367.43|5367.43|5367.43|5367.43|5362.76|5362.76|0
1635405300000|2021-10-28 07:15:00|5361.69|5361.69|5359.56|5359.56|5362.27|5362.27|5357.24|5357.24|0
1635405600000|2021-10-28 07:20:00|5357.32|5357.32|5361.09|5361.09|5361.21|5361.21|5354.63|5354.63|0
1635405900000|2021-10-28 07:25:00|5361.37|5361.37|5365.58|5365.58|5371.51|5371.51|5361.26|5361.26|0
1635406200000|2021-10-28 07:30:00|5364.17|5364.17|5356.97|5356.97|5366.54|5366.54|5354.83|5354.83|0
1635406500000|2021-10-28 07:35:00|5356.62|5356.62|5364.92|5364.92|5364.92|5364.92|5356.62|5356.62|0
1635406800000|2021-10-28 07:40:00|5364.57|5364.57|5357.98|5357.98|5364.57|5364.57|5356.56|5356.56|0
1635407100000|2021-10-28 07:45:00|5358.68|5358.68|5365.93|5365.93|5365.93|5365.93|5358.68|5358.68|0
1635407400000|2021-10-28 07:50:00|5365.7|5365.7|5365.43|5365.43|5366.1|5366.1|5363.96|5363.96|0
1635407700000|2021-10-28 07:55:00|5365.78|5365.78|5367.08|5367.08|5367.55|5367.55|5364.37|5364.37|0
1635408000000|2021-10-28 08:00:00|5366.84|5366.84|5370.31|5370.31|5371.13|5371.13|5366.84|5366.84|0
1635408300000|2021-10-28 08:05:00|5371.02|5371.02|5377.24|5377.24|5377.96|5377.96|5369.96|5369.96|0
1635408600000|2021-10-28 08:10:00|5377.13|5377.13|5376.42|5376.42|5378.54|5378.54|5375.14|5375.14|0
1635408900000|2021-10-28 08:15:00|5375.72|5375.72|5376.59|5376.59|5379.41|5379.41|5375.72|5375.72|0
1635409200000|2021-10-28 08:20:00|5376.25|5376.25|5381.08|5381.08|5381.91|5381.91|5376.25|5376.25|0
1635409500000|2021-10-28 08:25:00|5381.42|5381.42|5376.11|5376.11|5381.51|5381.51|5376.11|5376.11|0
1635409800000|2021-10-28 08:30:00|5375.83|5375.83|5379.02|5379.02|5379.2|5379.2|5375.55|5375.55|0
1635410100000|2021-10-28 08:35:00|5378.32|5378.32|5380.21|5380.21|5383.04|5383.04|5376.55|5376.55|0
1635410400000|2021-10-28 08:40:00|5379.15|5379.15|5386.43|5386.43|5387.13|5387.13|5379.15|5379.15|0
1635410700000|2021-10-28 08:45:00|5386.07|5386.07|5389.54|5389.54|5389.65|5389.65|5385.37|5385.37|0
1635411000000|2021-10-28 08:50:00|5389.3|5389.3|5392.72|5392.72|5392.72|5392.72|5388.2|5388.2|0
1635411300000|2021-10-28 08:55:00|5392.83|5392.83|5393.23|5393.23|5395.42|5395.42|5392.83|5392.83|0
1635411600000|2021-10-28 09:00:00|5393.58|5393.58|5388.98|5388.98|5393.58|5393.58|5388.04|5388.04|0
1635411900000|2021-10-28 09:05:00|5388.87|5388.87|5390.01|5390.01|5390.73|5390.73|5385.71|5385.71|0
1635412200000|2021-10-28 09:10:00|5390.37|5390.37|5395.82|5395.82|5395.82|5395.82|5390.01|5390.01|0
1635412500000|2021-10-28 09:15:00|5396.53|5396.53|5387.46|5387.46|5396.53|5396.53|5386.75|5386.75|0
1635412800000|2021-10-28 09:20:00|5387.21|5387.21|5387.56|5387.56|5388.15|5388.15|5386.86|5386.86|0
1635413100000|2021-10-28 09:25:00|5387.21|5387.21|5391.25|5391.25|5391.25|5391.25|5386.95|5386.95|0
1635413400000|2021-10-28 09:30:00|5390.54|5390.54|5390.4|5390.4|5391.31|5391.31|5389.84|5389.84|0
1635413700000|2021-10-28 09:35:00|5390.75|5390.75|5392.73|5392.73|5393.83|5393.83|5389.79|5389.79|0
1635414000000|2021-10-28 09:40:00|5393.07|5393.07|5393.55|5393.55|5394.3|5394.3|5391.1|5391.1|0
1635414300000|2021-10-28 09:45:00|5394.26|5394.26|5395.68|5395.68|5396.03|5396.03|5392.74|5392.74|0
1635414600000|2021-10-28 09:50:00|5396.03|5396.03|5399.88|5399.88|5400.11|5400.11|5396.03|5396.03|0
1635414900000|2021-10-28 09:55:00|5399.53|5399.53|5396.26|5396.26|5400.47|5400.47|5393.19|5393.19|0
1635415200000|2021-10-28 10:00:00|5395.91|5395.91|5398.57|5398.57|5398.82|5398.82|5394.95|5394.95|0
1635415500000|2021-10-28 10:05:00|5399.28|5399.28|5397.57|5397.57|5400.29|5400.29|5396.74|5396.74|0
1635415800000|2021-10-28 10:10:00|5397.8|5397.8|5396.74|5396.74|5398.39|5398.39|5396.27|5396.27|0
1635416100000|2021-10-28 10:15:00|5397.09|5397.09|5396.74|5396.74|5397.33|5397.33|5396.62|5396.62|0
1635416400000|2021-10-28 10:20:00|5397.44|5397.44|5400.83|5400.83|5401.18|5401.18|5397.09|5397.09|0
1635416700000|2021-10-28 10:25:00|5401.18|5401.18|5402.02|5402.02|5403.43|5403.43|5400.12|5400.12|0
1635417000000|2021-10-28 10:30:00|5401.68|5401.68|5401.68|5401.68|5402.15|5402.15|5400.38|5400.38|0
1635417300000|2021-10-28 10:35:00|5401.33|5401.33|5397.72|5397.72|5401.76|5401.76|5397.72|5397.72|0
1635417600000|2021-10-28 10:40:00|5398.07|5398.07|5400.09|5400.09|5402.42|5402.42|5398.07|5398.07|0
1635417900000|2021-10-28 10:45:00|5399.57|5399.57|5398.38|5398.38|5399.57|5399.57|5398.35|5398.35|0
1635418200000|2021-10-28 10:50:00|5398.73|5398.73|5398.25|5398.25|5401.19|5401.19|5398.13|5398.13|0
1635418500000|2021-10-28 10:55:00|5398|5398|5393.67|5393.67|5398|5398|5391.33|5391.33|0
1635418800000|2021-10-28 11:00:00|5395.08|5395.08|5392.05|5392.05|5395.42|5395.42|5391.7|5391.7|0
1635419100000|2021-10-28 11:05:00|5393.81|5393.81|5389.41|5389.41|5393.81|5393.81|5388.27|5388.27|0
1635419400000|2021-10-28 11:10:00|5389.64|5389.64|5390.7|5390.7|5391.05|5391.05|5389.52|5389.52|0
1635419700000|2021-10-28 11:15:00|5391.05|5391.05|5389.99|5389.99|5393.52|5393.52|5389.74|5389.74|0
1635420000000|2021-10-28 11:20:00|5390.34|5390.34|5391.41|5391.41|5392.78|5392.78|5390.34|5390.34|0
1635420300000|2021-10-28 11:25:00|5391.77|5391.77|5391.21|5391.21|5392.02|5392.02|5390.5|5390.5|0
1635420600000|2021-10-28 11:30:00|5391.55|5391.55|5385.3|5385.3|5392.25|5392.25|5385.03|5385.03|0
1635420900000|2021-10-28 11:35:00|5385.65|5385.65|5388|5388|5388.71|5388.71|5385.65|5385.65|0
1635421200000|2021-10-28 11:40:00|5388.34|5388.34|5386.92|5386.92|5388.93|5388.93|5386.69|5386.69|0
1635421500000|2021-10-28 11:45:00|5386.81|5386.81|5381.59|5381.59|5386.81|5386.81|5380.89|5380.89|0
1635421800000|2021-10-28 11:50:00|5381.34|5381.34|5379.36|5379.36|5381.45|5381.45|5379.36|5379.36|0
1635422100000|2021-10-28 11:55:00|5380.07|5380.07|5382.3|5382.3|5382.3|5382.3|5378.17|5378.17|0
1635422400000|2021-10-28 12:00:00|5381.6|5381.6|5382.4|5382.4|5382.4|5382.4|5380.91|5380.91|0
1635422700000|2021-10-28 12:05:00|5383.11|5383.11|5387.12|5387.12|5387.58|5387.58|5382.76|5382.76|0
1635423000000|2021-10-28 12:10:00|5386.77|5386.77|5387.22|5387.22|5387.58|5387.58|5386.18|5386.18|0
1635423300000|2021-10-28 12:15:00|5387.93|5387.93|5390.4|5390.4|5390.4|5390.4|5385.22|5385.22|0
1635423600000|2021-10-28 12:20:00|5390.75|5390.75|5389.69|5389.69|5390.87|5390.87|5389.69|5389.69|0
1635423900000|2021-10-28 12:25:00|5389.44|5389.44|5391.14|5391.14|5391.95|5391.95|5388.75|5388.75|0
1635424200000|2021-10-28 12:30:00|5391.02|5391.02|5387.57|5387.57|5391.98|5391.98|5385.35|5385.35|0
1635424500000|2021-10-28 12:35:00|5387.92|5387.92|5392.04|5392.04|5392.04|5392.04|5387.92|5387.92|0
1635424800000|2021-10-28 12:40:00|5391.69|5391.69|5388.58|5388.58|5391.69|5391.69|5387.75|5387.75|0
1635425100000|2021-10-28 12:45:00|5388.33|5388.33|5390.04|5390.04|5390.86|5390.86|5385.4|5385.4|0
1635425400000|2021-10-28 12:50:00|5390.39|5390.39|5388.16|5388.16|5390.39|5390.39|5387.1|5387.1|0
1635425700000|2021-10-28 12:55:00|5388.87|5388.87|5389.81|5389.81|5389.93|5389.93|5388.76|5388.76|0
1635426000000|2021-10-28 13:00:00|5389.45|5389.45|5388.72|5388.72|5389.45|5389.45|5386.6|5386.6|0
1635426300000|2021-10-28 13:05:00|5389.07|5389.07|5387.36|5387.36|5389.07|5389.07|5387.36|5387.36|0
1635426600000|2021-10-28 13:10:00|5388.06|5388.06|5390.1|5390.1|5390.12|5390.12|5386.86|5386.86|0
1635426900000|2021-10-28 13:15:00|5390.81|5390.81|5388.23|5388.23|5390.81|5390.81|5388.23|5388.23|0
1635427200000|2021-10-28 13:20:00|5388.34|5388.34|5386.59|5386.59|5388.68|5388.68|5386.01|5386.01|0
1635427500000|2021-10-28 13:25:00|5387.3|5387.3|5390.47|5390.47|5390.47|5390.47|5386.95|5386.95|0
1635427800000|2021-10-28 13:30:00|5390.12|5390.12|5393.48|5393.48|5394.67|5394.67|5388.52|5388.52|0
1635428100000|2021-10-28 13:35:00|5394.54|5394.54|5389.63|5389.63|5395.01|5395.01|5388.57|5388.57|0
1635428400000|2021-10-28 13:40:00|5389.52|5389.52|5385.68|5385.68|5389.87|5389.87|5384.97|5384.97|0
1635428700000|2021-10-28 13:45:00|5385.93|5385.93|5386.99|5386.99|5389.45|5389.45|5385.81|5385.81|0
1635429000000|2021-10-28 13:50:00|5386.64|5386.64|5381.67|5381.67|5387.46|5387.46|5381.55|5381.55|0
1635429300000|2021-10-28 13:55:00|5382.73|5382.73|5380.46|5380.46|5382.73|5382.73|5378.45|5378.45|0
1635429600000|2021-10-28 14:00:00|5380.82|5380.82|5385.44|5385.44|5385.79|5385.79|5380.82|5380.82|0
1635429900000|2021-10-28 14:05:00|5385.09|5385.09|5389.84|5389.84|5389.97|5389.97|5383.34|5383.34|0
1635430200000|2021-10-28 14:10:00|5390.07|5390.07|5384.78|5384.78|5390.07|5390.07|5383.84|5383.84|0
1635430500000|2021-10-28 14:15:00|5385.13|5385.13|5390.88|5390.88|5391.95|5391.95|5382.39|5382.39|0
1635430800000|2021-10-28 14:20:00|5390.76|5390.76|5389.79|5389.79|5392.52|5392.52|5386.89|5386.89|0
1635431100000|2021-10-28 14:25:00|5389.43|5389.43|5387.91|5387.91|5390.14|5390.14|5387.08|5387.08|0
1635431400000|2021-10-28 14:30:00|5388.27|5388.27|5392.15|5392.15|5392.15|5392.15|5387.52|5387.52|0
1635431700000|2021-10-28 14:35:00|5392.03|5392.03|5398.31|5398.31|5399.14|5399.14|5391.21|5391.21|0
1635432000000|2021-10-28 14:40:00|5397.96|5397.96|5399.84|5399.84|5399.84|5399.84|5395.96|5395.96|0
1635432300000|2021-10-28 14:45:00|5399.49|5399.49|5397.09|5397.09|5399.93|5399.93|5394.96|5394.96|0
1635432600000|2021-10-28 14:50:00|5398.15|5398.15|5399.41|5399.41|5399.41|5399.41|5397.8|5397.8|0
1635432900000|2021-10-28 14:55:00|5399.06|5399.06|5403.09|5403.09|5403.09|5403.09|5397|5397|0
1635433200000|2021-10-28 15:00:00|5403.45|5403.45|5401.93|5401.93|5404.78|5404.78|5399.55|5399.55|0
1635433500000|2021-10-28 15:05:00|5401.22|5401.22|5397.17|5397.17|5401.22|5401.22|5396.82|5396.82|0
1635433800000|2021-10-28 15:10:00|5396.82|5396.82|5399.29|5399.29|5400|5400|5394.56|5394.56|0
1635434100000|2021-10-28 15:15:00|5398.58|5398.58|5396.4|5396.4|5401.79|5401.79|5396.4|5396.4|0
1635434400000|2021-10-28 15:20:00|5396.04|5396.04|5389.09|5389.09|5396.85|5396.85|5388.74|5388.74|0
1635434700000|2021-10-28 15:25:00|5389.44|5389.44|5389.76|5389.76|5390.54|5390.54|5386.33|5386.33|0
1635491700000|2021-10-29 07:15:00|5422.2|5422.2|5415.86|5415.86|5424.71|5424.71|5415.16|5415.16|0
1635492000000|2021-10-29 07:20:00|5416.14|5416.14|5420.95|5420.95|5421.15|5421.15|5413.4|5413.4|0
1635492300000|2021-10-29 07:25:00|5421.62|5421.62|5422.93|5422.93|5423.4|5423.4|5416.69|5416.69|0
1635492600000|2021-10-29 07:30:00|5422.7|5422.7|5423.71|5423.71|5423.79|5423.79|5420.95|5420.95|0
1635492900000|2021-10-29 07:35:00|5424.06|5424.06|5421.04|5421.04|5425.96|5425.96|5421.04|5421.04|0
1635493200000|2021-10-29 07:40:00|5420.69|5420.69|5420.81|5420.81|5423.52|5423.52|5419.58|5419.58|0
1635493500000|2021-10-29 07:45:00|5420.46|5420.46|5412.23|5412.23|5420.8|5420.8|5412.11|5412.11|0
1635493800000|2021-10-29 07:50:00|5411.17|5411.17|5411.93|5411.93|5415.42|5415.42|5409.48|5409.48|0
1635494100000|2021-10-29 07:55:00|5411.19|5411.19|5407.88|5407.88|5411.55|5411.55|5407.53|5407.53|0
1635494400000|2021-10-29 08:00:00|5407.53|5407.53|5411.85|5411.85|5411.85|5411.85|5405.38|5405.38|0
1635494700000|2021-10-29 08:05:00|5411.49|5411.49|5404.74|5404.74|5411.49|5411.49|5404.74|5404.74|0
1635495000000|2021-10-29 08:10:00|5404.04|5404.04|5405|5405|5405.52|5405.52|5403|5403|0
1635495300000|2021-10-29 08:15:00|5404.66|5404.66|5401.35|5401.35|5404.78|5404.78|5400.15|5400.15|0
1635495600000|2021-10-29 08:20:00|5401.59|5401.59|5396.77|5396.77|5402.29|5402.29|5395.93|5395.93|0
1635495900000|2021-10-29 08:25:00|5396.52|5396.52|5380.28|5380.28|5396.52|5396.52|5378.59|5378.59|0
1635496200000|2021-10-29 08:30:00|5379.22|5379.22|5377.12|5377.12|5381.47|5381.47|5376.66|5376.66|0
1635496500000|2021-10-29 08:35:00|5376.41|5376.41|5371.84|5371.84|5376.56|5376.56|5371.84|5371.84|0
1635496800000|2021-10-29 08:40:00|5371.13|5371.13|5376.14|5376.14|5376.48|5376.48|5369|5369|0
1635497100000|2021-10-29 08:45:00|5376.42|5376.42|5380.9|5380.9|5382.66|5382.66|5376.42|5376.42|0
1635497400000|2021-10-29 08:50:00|5381.25|5381.25|5384.62|5384.62|5386.85|5386.85|5381.25|5381.25|0
1635497700000|2021-10-29 08:55:00|5384.34|5384.34|5386.06|5386.06|5387.03|5387.03|5383.59|5383.59|0
1635498000000|2021-10-29 09:00:00|5387.83|5387.83|5387.67|5387.67|5391.77|5391.77|5386.06|5386.06|0
1635498300000|2021-10-29 09:05:00|5387.55|5387.55|5387.57|5387.57|5389.56|5389.56|5385.57|5385.57|0
1635498600000|2021-10-29 09:10:00|5387.34|5387.34|5380.59|5380.59|5387.34|5387.34|5377.69|5377.69|0
1635498900000|2021-10-29 09:15:00|5379.53|5379.53|5383.38|5383.38|5383.63|5383.63|5378.95|5378.95|0
1635499200000|2021-10-29 09:20:00|5383.27|5383.27|5386.05|5386.05|5386.76|5386.76|5380|5380|0
1635499500000|2021-10-29 09:25:00|5386.17|5386.17|5385.47|5385.47|5387.23|5387.23|5385.11|5385.11|0
1635499800000|2021-10-29 09:30:00|5385.81|5385.81|5384.25|5384.25|5387.19|5387.19|5384.25|5384.25|0
1635500100000|2021-10-29 09:35:00|5384.6|5384.6|5381.96|5381.96|5384.95|5384.95|5381.61|5381.61|0
1635500400000|2021-10-29 09:40:00|5381.61|5381.61|5379.53|5379.53|5381.61|5381.61|5378.14|5378.14|0
1635500700000|2021-10-29 09:45:00|5379.18|5379.18|5378.89|5378.89|5379.79|5379.79|5378.24|5378.24|0
1635501000000|2021-10-29 09:50:00|5377.83|5377.83|5374.52|5374.52|5379.24|5379.24|5374.17|5374.17|0
1635501300000|2021-10-29 09:55:00|5374.24|5374.24|5376.85|5376.85|5376.85|5376.85|5373.3|5373.3|0
1635501600000|2021-10-29 10:00:00|5376.5|5376.5|5376.61|5376.61|5378.02|5378.02|5376.5|5376.5|0
1635501900000|2021-10-29 10:05:00|5376.72|5376.72|5376.67|5376.67|5377.21|5377.21|5376.15|5376.15|0
1635502200000|2021-10-29 10:10:00|5377.03|5377.03|5374.25|5374.25|5377.03|5377.03|5373.78|5373.78|0
1635502500000|2021-10-29 10:15:00|5375.66|5375.66|5377.47|5377.47|5377.47|5377.47|5374.02|5374.02|0
1635502800000|2021-10-29 10:20:00|5378.53|5378.53|5374.28|5374.28|5379.48|5379.48|5373.93|5373.93|0
1635503100000|2021-10-29 10:25:00|5373.93|5373.93|5371.59|5371.59|5374.28|5374.28|5371.59|5371.59|0
1635503400000|2021-10-29 10:30:00|5371.94|5371.94|5371.27|5371.27|5374.03|5374.03|5371.18|5371.18|0
1635503700000|2021-10-29 10:35:00|5371.62|5371.62|5374.55|5374.55|5374.55|5374.55|5371.62|5371.62|0
1635504000000|2021-10-29 10:40:00|5374.22|5374.22|5379.86|5379.86|5379.86|5379.86|5374.22|5374.22|0
1635504300000|2021-10-29 10:45:00|5379.27|5379.27|5390.06|5390.06|5390.06|5390.06|5379.27|5379.27|0
1635504600000|2021-10-29 10:50:00|5389.95|5389.95|5392.36|5392.36|5394.96|5394.96|5389.95|5389.95|0
1635504900000|2021-10-29 10:55:00|5392.02|5392.02|5387.83|5387.83|5392.14|5392.14|5387.1|5387.1|0
1635505200000|2021-10-29 11:00:00|5387.94|5387.94|5384.57|5384.57|5388.3|5388.3|5384.57|5384.57|0
1635505500000|2021-10-29 11:05:00|5383.87|5383.87|5382.8|5382.8|5384.79|5384.79|5382.68|5382.68|0
1635505800000|2021-10-29 11:10:00|5382.89|5382.89|5381.41|5381.41|5383.36|5383.36|5378.58|5378.58|0
1635506100000|2021-10-29 11:15:00|5381.65|5381.65|5379.9|5379.9|5382.37|5382.37|5379.9|5379.9|0
1635506400000|2021-10-29 11:20:00|5379.23|5379.23|5372.33|5372.33|5379.23|5379.23|5372.33|5372.33|0
1635506700000|2021-10-29 11:25:00|5372.57|5372.57|5371.43|5371.43|5372.81|5372.81|5371.06|5371.06|0
1635507000000|2021-10-29 11:30:00|5371.77|5371.77|5373.15|5373.15|5373.15|5373.15|5371.42|5371.42|0
1635507300000|2021-10-29 11:35:00|5373.04|5373.04|5376.45|5376.45|5376.45|5376.45|5371.63|5371.63|0
1635507600000|2021-10-29 11:40:00|5376.33|5376.33|5374.12|5374.12|5376.33|5376.33|5373.49|5373.49|0
1635507900000|2021-10-29 11:45:00|5374.01|5374.01|5371.48|5371.48|5374.43|5374.43|5371.37|5371.37|0
1635508200000|2021-10-29 11:50:00|5372.07|5372.07|5374.73|5374.73|5375.44|5375.44|5371.15|5371.15|0
1635508500000|2021-10-29 11:55:00|5373.67|5373.67|5372.23|5372.23|5375.08|5375.08|5372.23|5372.23|0
1635508800000|2021-10-29 12:00:00|5371.95|5371.95|5368.53|5368.53|5371.95|5371.95|5368.18|5368.18|0
1635509100000|2021-10-29 12:05:00|5369.03|5369.03|5371.01|5371.01|5371.6|5371.6|5369.03|5369.03|0
1635509400000|2021-10-29 12:10:00|5370.66|5370.66|5371|5371|5371.85|5371.85|5367.48|5367.48|0
1635509700000|2021-10-29 12:15:00|5370.64|5370.64|5369.72|5369.72|5371.23|5371.23|5368.77|5368.77|0
1635510000000|2021-10-29 12:20:00|5370.43|5370.43|5370.9|5370.9|5372.9|5372.9|5369.72|5369.72|0
1635510300000|2021-10-29 12:25:00|5371.25|5371.25|5370.83|5370.83|5372.31|5372.31|5370.37|5370.37|0
1635510600000|2021-10-29 12:30:00|5370.12|5370.12|5369.62|5369.62|5371.61|5371.61|5369.37|5369.37|0
1635510900000|2021-10-29 12:35:00|5369.5|5369.5|5370.59|5370.59|5373.07|5373.07|5369.5|5369.5|0
1635511200000|2021-10-29 12:40:00|5370.23|5370.23|5373.92|5373.92|5373.92|5373.92|5370.23|5370.23|0
1635511500000|2021-10-29 12:45:00|5373.8|5373.8|5369.89|5369.89|5374.05|5374.05|5369.19|5369.19|0
1635511800000|2021-10-29 12:50:00|5369.54|5369.54|5368.36|5368.36|5369.54|5369.54|5368.01|5368.01|0
1635512100000|2021-10-29 12:55:00|5368.72|5368.72|5374.23|5374.23|5374.23|5374.23|5368.25|5368.25|0
1635512400000|2021-10-29 13:00:00|5374.58|5374.58|5376.56|5376.56|5377.26|5377.26|5374.48|5374.48|0
1635512700000|2021-10-29 13:05:00|5376.91|5376.91|5375.97|5375.97|5378.79|5378.79|5375.62|5375.62|0
1635513000000|2021-10-29 13:10:00|5375.26|5375.26|5375.28|5375.28|5378.32|5378.32|5374.91|5374.91|0
1635513300000|2021-10-29 13:15:00|5375.99|5375.99|5371.22|5371.22|5376.57|5376.57|5371.22|5371.22|0
1635513600000|2021-10-29 13:20:00|5370.3|5370.3|5369.83|5369.83|5370.3|5370.3|5368.51|5368.51|0
1635513900000|2021-10-29 13:25:00|5369.47|5369.47|5369.68|5369.68|5370.74|5370.74|5368.27|5368.27|0
1635514200000|2021-10-29 13:30:00|5369.45|5369.45|5377.22|5377.22|5379.55|5379.55|5369.45|5369.45|0
1635514500000|2021-10-29 13:35:00|5376.51|5376.51|5376.88|5376.88|5377.94|5377.94|5374.1|5374.1|0
1635514800000|2021-10-29 13:40:00|5377.23|5377.23|5386.31|5386.31|5386.31|5386.31|5377.23|5377.23|0
1635515100000|2021-10-29 13:45:00|5385.25|5385.25|5386.99|5386.99|5386.99|5386.99|5381.59|5381.59|0
1635515400000|2021-10-29 13:50:00|5386.87|5386.87|5390.68|5390.68|5392.32|5392.32|5386.87|5386.87|0
1635515700000|2021-10-29 13:55:00|5390.32|5390.32|5385.11|5385.11|5390.68|5390.68|5385.11|5385.11|0
1635516000000|2021-10-29 14:00:00|5384.88|5384.88|5393.36|5393.36|5395.22|5395.22|5383.11|5383.11|0
1635516300000|2021-10-29 14:05:00|5393.71|5393.71|5392.01|5392.01|5397.81|5397.81|5391.9|5391.9|0
1635516600000|2021-10-29 14:10:00|5392.37|5392.37|5392.72|5392.72|5396.6|5396.6|5392.36|5392.36|0
1635516900000|2021-10-29 14:15:00|5392.6|5392.6|5393.23|5393.23|5394.72|5394.72|5392.37|5392.37|0
1635517200000|2021-10-29 14:20:00|5393.94|5393.94|5390.2|5390.2|5394.64|5394.64|5390.2|5390.2|0
1635517500000|2021-10-29 14:25:00|5390.91|5390.91|5392.39|5392.39|5392.39|5392.39|5389.56|5389.56|0
1635517800000|2021-10-29 14:30:00|5393.1|5393.1|5391.44|5391.44|5393.45|5393.45|5390.63|5390.63|0
1635518100000|2021-10-29 14:35:00|5391.32|5391.32|5381.96|5381.96|5391.32|5391.32|5381.96|5381.96|0
1635518400000|2021-10-29 14:40:00|5382.32|5382.32|5382.18|5382.18|5382.55|5382.55|5379.01|5379.01|0
1635518700000|2021-10-29 14:45:00|5382.43|5382.43|5365.58|5365.58|5383.06|5383.06|5364.83|5364.83|0
1635519000000|2021-10-29 14:50:00|5365.93|5365.93|5367.56|5367.56|5370.28|5370.28|5365.93|5365.93|0
1635519300000|2021-10-29 14:55:00|5367.44|5367.44|5370.14|5370.14|5370.53|5370.53|5366.58|5366.58|0
1635519600000|2021-10-29 15:00:00|5369.9|5369.9|5371.12|5371.12|5374.03|5374.03|5369.9|5369.9|0
1635519900000|2021-10-29 15:05:00|5371.82|5371.82|5372.47|5372.47|5373.07|5373.07|5370.53|5370.53|0
1635520200000|2021-10-29 15:10:00|5372.82|5372.82|5372.96|5372.96|5374.19|5374.19|5372.22|5372.22|0
1635520500000|2021-10-29 15:15:00|5372.68|5372.68|5374.82|5374.82|5376.69|5376.69|5372.08|5372.08|0
1635520800000|2021-10-29 15:20:00|5374.94|5374.94|5367.34|5367.34|5375.29|5375.29|5367.12|5367.12|0
1635521100000|2021-10-29 15:25:00|5366.99|5366.99|5372.5|5372.5|5372.98|5372.98|5366.27|5366.27|0
1635754500000|2021-11-01 08:15:00|5383.69|5383.69|5385.18|5385.18|5386.7|5386.7|5381.1|5381.1|0
1635754800000|2021-11-01 08:20:00|5384.93|5384.93|5374.2|5374.2|5392.47|5392.47|5372.65|5372.65|0
1635755100000|2021-11-01 08:25:00|5373.45|5373.45|5367.83|5367.83|5373.88|5373.88|5366.62|5366.62|0
1635755400000|2021-11-01 08:30:00|5367.49|5367.49|5371.73|5371.73|5372.08|5372.08|5366.08|5366.08|0
1635755700000|2021-11-01 08:35:00|5370.74|5370.74|5372.49|5372.49|5372.49|5372.49|5368.48|5368.48|0
1635756000000|2021-11-01 08:40:00|5373.9|5373.9|5376.19|5376.19|5377.55|5377.55|5372.49|5372.49|0
1635756300000|2021-11-01 08:45:00|5376.54|5376.54|5362.8|5362.8|5377.32|5377.32|5362.1|5362.1|0
1635756600000|2021-11-01 08:50:00|5362.52|5362.52|5357.54|5357.54|5362.52|5362.52|5356.46|5356.46|0
1635756900000|2021-11-01 08:55:00|5357.2|5357.2|5368.11|5368.11|5368.11|5368.11|5357.2|5357.2|0
1635757200000|2021-11-01 09:00:00|5367.75|5367.75|5376.69|5376.69|5377.07|5377.07|5367.75|5367.75|0
1635757500000|2021-11-01 09:05:00|5378.1|5378.1|5383.38|5383.38|5385.37|5385.37|5377.77|5377.77|0
1635757800000|2021-11-01 09:10:00|5383.13|5383.13|5385.06|5385.06|5387.01|5387.01|5380.3|5380.3|0
1635758100000|2021-11-01 09:15:00|5384|5384|5382.25|5382.25|5387.41|5387.41|5381.86|5381.86|0
1635758400000|2021-11-01 09:20:00|5382.13|5382.13|5382.06|5382.06|5384.43|5384.43|5382.06|5382.06|0
1635758700000|2021-11-01 09:25:00|5381.36|5381.36|5378.14|5378.14|5382.11|5382.11|5376.86|5376.86|0
1635759000000|2021-11-01 09:30:00|5377.89|5377.89|5383.38|5383.38|5383.72|5383.72|5375.98|5375.98|0
1635759300000|2021-11-01 09:35:00|5382.68|5382.68|5382.83|5382.83|5386.84|5386.84|5381.97|5381.97|0
1635759600000|2021-11-01 09:40:00|5382.59|5382.59|5383.73|5383.73|5385.59|5385.59|5381.77|5381.77|0
1635759900000|2021-11-01 09:45:00|5383.61|5383.61|5386.69|5386.69|5387.4|5387.4|5382.79|5382.79|0
1635760200000|2021-11-01 09:50:00|5387.4|5387.4|5387.57|5387.57|5387.82|5387.82|5385.66|5385.66|0
1635760500000|2021-11-01 09:55:00|5387.45|5387.45|5392.9|5392.9|5397.65|5397.65|5387.45|5387.45|0
1635760800000|2021-11-01 10:00:00|5393.24|5393.24|5395.19|5395.19|5395.19|5395.19|5392.39|5392.39|0
1635761100000|2021-11-01 10:05:00|5395.55|5395.55|5394.38|5394.38|5395.9|5395.9|5391.67|5391.67|0
1635761400000|2021-11-01 10:10:00|5394.72|5394.72|5395.83|5395.83|5397.38|5397.38|5394.72|5394.72|0
1635761700000|2021-11-01 10:15:00|5395.58|5395.58|5392.28|5392.28|5396.29|5396.29|5391.35|5391.35|0
1635762000000|2021-11-01 10:20:00|5392.62|5392.62|5396.15|5396.15|5399.41|5399.41|5392.51|5392.51|0
1635762300000|2021-11-01 10:25:00|5396.49|5396.49|5399.91|5399.91|5401.31|5401.31|5395.68|5395.68|0
1635762600000|2021-11-01 10:30:00|5399.2|5399.2|5392.76|5392.76|5399.54|5399.54|5392.66|5392.66|0
1635762900000|2021-11-01 10:35:00|5391.35|5391.35|5390.81|5390.81|5392.77|5392.77|5388.64|5388.64|0
1635763200000|2021-11-01 10:40:00|5390.1|5390.1|5391.77|5391.77|5394.55|5394.55|5390.1|5390.1|0
1635763500000|2021-11-01 10:45:00|5391.66|5391.66|5392.01|5392.01|5392.71|5392.71|5390.7|5390.7|0
1635763800000|2021-11-01 10:50:00|5391.67|5391.67|5389.5|5389.5|5393.06|5393.06|5389.39|5389.39|0
1635764100000|2021-11-01 10:55:00|5388.09|5388.09|5380.9|5380.9|5388.09|5388.09|5380.9|5380.9|0
1635764400000|2021-11-01 11:00:00|5380.79|5380.79|5380.54|5380.54|5385.25|5385.25|5380.2|5380.2|0
1635764700000|2021-11-01 11:05:00|5380.29|5380.29|5380.33|5380.33|5381.53|5381.53|5379.28|5379.28|0
1635765000000|2021-11-01 11:10:00|5379.84|5379.84|5377.73|5377.73|5379.84|5379.84|5377.03|5377.03|0
1635765300000|2021-11-01 11:15:00|5376.67|5376.67|5373.05|5373.05|5377.81|5377.81|5372.94|5372.94|0
1635765600000|2021-11-01 11:20:00|5373.4|5373.4|5373.19|5373.19|5373.76|5373.76|5371.65|5371.65|0
1635765900000|2021-11-01 11:25:00|5372.92|5372.92|5373.72|5373.72|5376.41|5376.41|5372.92|5372.92|0
1635766200000|2021-11-01 11:30:00|5373.02|5373.02|5372.46|5372.46|5373.02|5373.02|5371.05|5371.05|0
1635766500000|2021-11-01 11:35:00|5372.18|5372.18|5372.76|5372.76|5372.76|5372.76|5371.84|5371.84|0
1635766800000|2021-11-01 11:40:00|5372.51|5372.51|5376.74|5376.74|5376.74|5376.74|5372.28|5372.28|0
1635767100000|2021-11-01 11:45:00|5376.97|5376.97|5378.33|5378.33|5378.33|5378.33|5376.87|5376.87|0
1635767400000|2021-11-01 11:50:00|5376.92|5376.92|5377.14|5377.14|5377.14|5377.14|5375.39|5375.39|0
1635767700000|2021-11-01 11:55:00|5377.42|5377.42|5376.08|5376.08|5377.42|5377.42|5376.08|5376.08|0
1635768000000|2021-11-01 12:00:00|5375.73|5375.73|5375.76|5375.76|5378.49|5378.49|5375.73|5375.73|0
1635768300000|2021-11-01 12:05:00|5375.87|5375.87|5379.51|5379.51|5379.63|5379.63|5375.87|5375.87|0
1635768600000|2021-11-01 12:10:00|5378.46|5378.46|5379.25|5379.25|5381.17|5381.17|5378.46|5378.46|0
1635768900000|2021-11-01 12:15:00|5379.6|5379.6|5378.88|5378.88|5379.6|5379.6|5378.29|5378.29|0
1635769200000|2021-11-01 12:20:00|5376.76|5376.76|5377.21|5377.21|5377.47|5377.47|5376.76|5376.76|0
1635769500000|2021-11-01 12:25:00|5376.97|5376.97|5377.24|5377.24|5378.08|5378.08|5376.86|5376.86|0
1635769800000|2021-11-01 12:30:00|5376.53|5376.53|5375.93|5375.93|5376.53|5376.53|5375.81|5375.81|0
1635770100000|2021-11-01 12:35:00|5376.28|5376.28|5375.65|5375.65|5376.28|5376.28|5375.42|5375.42|0
1635770400000|2021-11-01 12:40:00|5374.95|5374.95|5375.9|5375.9|5376.24|5376.24|5374.6|5374.6|0
1635770700000|2021-11-01 12:45:00|5375.55|5375.55|5378.72|5378.72|5379.06|5379.06|5375.55|5375.55|0
1635771000000|2021-11-01 12:50:00|5377.67|5377.67|5376.64|5376.64|5377.67|5377.67|5375.79|5375.79|0
1635771300000|2021-11-01 12:55:00|5376.76|5376.76|5376.92|5376.92|5377.86|5377.86|5376.02|5376.02|0
1635771600000|2021-11-01 13:00:00|5376.68|5376.68|5385.61|5385.61|5388.68|5388.68|5376.33|5376.33|0
1635771900000|2021-11-01 13:05:00|5385.49|5385.49|5385.73|5385.73|5385.73|5385.73|5383.45|5383.45|0
1635772200000|2021-11-01 13:10:00|5386.01|5386.01|5397.02|5397.02|5397.02|5397.02|5386.01|5386.01|0
1635772500000|2021-11-01 13:15:00|5397.37|5397.37|5396.23|5396.23|5398.08|5398.08|5395.84|5395.84|0
1635772800000|2021-11-01 13:20:00|5396.12|5396.12|5395.88|5395.88|5397.1|5397.1|5394.22|5394.22|0
1635773100000|2021-11-01 13:25:00|5396.11|5396.11|5398.62|5398.62|5398.97|5398.97|5393.85|5393.85|0
1635773400000|2021-11-01 13:30:00|5397.91|5397.91|5402.18|5402.18|5402.52|5402.52|5397.07|5397.07|0
1635773700000|2021-11-01 13:35:00|5402.46|5402.46|5399.64|5399.64|5405.2|5405.2|5399.64|5399.64|0
1635774000000|2021-11-01 13:40:00|5398.22|5398.22|5396.24|5396.24|5399.32|5399.32|5393.97|5393.97|0
1635774300000|2021-11-01 13:45:00|5395.99|5395.99|5397.49|5397.49|5400.21|5400.21|5394.33|5394.33|0
1635774600000|2021-11-01 13:50:00|5396.43|5396.43|5398.12|5398.12|5398.83|5398.83|5394.68|5394.68|0
1635774900000|2021-11-01 13:55:00|5398.37|5398.37|5404.2|5404.2|5405.25|5405.25|5398.37|5398.37|0
1635775200000|2021-11-01 14:00:00|5404.31|5404.31|5404.21|5404.21|5406.66|5406.66|5401.96|5401.96|0
1635775500000|2021-11-01 14:05:00|5404.46|5404.46|5408.03|5408.03|5408.38|5408.38|5404.46|5404.46|0
1635775800000|2021-11-01 14:10:00|5407.67|5407.67|5410.7|5410.7|5410.7|5410.7|5406.98|5406.98|0
1635776100000|2021-11-01 14:15:00|5411.05|5411.05|5409.6|5409.6|5412.26|5412.26|5409.1|5409.1|0
1635776400000|2021-11-01 14:20:00|5408.54|5408.54|5404.58|5404.58|5409.32|5409.32|5404.35|5404.35|0
1635776700000|2021-11-01 14:25:00|5405.54|5405.54|5405.21|5405.21|5406.64|5406.64|5404.85|5404.85|0
1635777000000|2021-11-01 14:30:00|5405.57|5405.57|5412.14|5412.14|5413.41|5413.41|5404.15|5404.15|0
1635777300000|2021-11-01 14:35:00|5411.79|5411.79|5412.75|5412.75|5414.16|5414.16|5407.82|5407.82|0
1635777600000|2021-11-01 14:40:00|5413.1|5413.1|5416.2|5416.2|5416.42|5416.42|5412.75|5412.75|0
1635777900000|2021-11-01 14:45:00|5416.56|5416.56|5419.64|5419.64|5420.26|5420.26|5416.32|5416.32|0
1635778200000|2021-11-01 14:50:00|5419.29|5419.29|5418.46|5418.46|5422.35|5422.35|5418.46|5418.46|0
1635778500000|2021-11-01 14:55:00|5417.04|5417.04|5416.8|5416.8|5418.46|5418.46|5416.44|5416.44|0
1635778800000|2021-11-01 15:00:00|5416.55|5416.55|5417.93|5417.93|5420.84|5420.84|5416.21|5416.21|0
1635779100000|2021-11-01 15:05:00|5418.28|5418.28|5419.87|5419.87|5419.97|5419.97|5418.28|5418.28|0
1635779400000|2021-11-01 15:10:00|5420.22|5420.22|5425.94|5425.94|5426.05|5426.05|5419.87|5419.87|0
1635779700000|2021-11-01 15:15:00|5425.69|5425.69|5423.91|5423.91|5425.69|5425.69|5421.36|5421.36|0
1635780000000|2021-11-01 15:20:00|5424.26|5424.26|5432.1|5432.1|5432.79|5432.79|5423.92|5423.92|0
1635780300000|2021-11-01 15:25:00|5431.4|5431.4|5427.21|5427.21|5432.38|5432.38|5427.21|5427.21|0
1635780600000|2021-11-01 15:30:00|5427.09|5427.09|5428.58|5428.58|5429.05|5429.05|5425.04|5425.04|0
1635780900000|2021-11-01 15:35:00|5428.3|5428.3|5424.91|5424.91|5428.9|5428.9|5424.91|5424.91|0
1635781200000|2021-11-01 15:40:00|5423.5|5423.5|5425.93|5425.93|5425.93|5425.93|5423.5|5423.5|0
1635781500000|2021-11-01 15:45:00|5426.05|5426.05|5426.68|5426.68|5429.15|5429.15|5426.05|5426.05|0
1635781800000|2021-11-01 15:50:00|5426.33|5426.33|5427.45|5427.45|5427.45|5427.45|5425.11|5425.11|0
1635782100000|2021-11-01 15:55:00|5427.8|5427.8|5431.55|5431.55|5432.54|5432.54|5427.8|5427.8|0
1635782400000|2021-11-01 16:00:00|5431.3|5431.3|5428.67|5428.67|5431.84|5431.84|5428.67|5428.67|0
1635782700000|2021-11-01 16:05:00|5429.02|5429.02|5423.92|5423.92|5429.73|5429.73|5423.92|5423.92|0
1635783000000|2021-11-01 16:10:00|5424.16|5424.16|5428.58|5428.58|5429.28|5429.28|5423.55|5423.55|0
1635783300000|2021-11-01 16:15:00|5429.18|5429.18|5428.18|5428.18|5429.46|5429.46|5427.14|5427.14|0
1635783600000|2021-11-01 16:20:00|5427.83|5427.83|5427.25|5427.25|5428.18|5428.18|5426.3|5426.3|0
1635783900000|2021-11-01 16:25:00|5427.96|5427.96|5427.5|5427.5|5428.33|5428.33|5423.49|5423.49|0
1635840900000|2021-11-02 08:15:00|5408.76|5408.76|5408.52|5408.52|5412.32|5412.32|5407.69|5407.69|0
1635841200000|2021-11-02 08:20:00|5410.63|5410.63|5407.26|5407.26|5410.65|5410.65|5405.84|5405.84|0
1635841500000|2021-11-02 08:25:00|5407.51|5407.51|5407.78|5407.78|5409|5409|5405.97|5405.97|0
1635841800000|2021-11-02 08:30:00|5407.66|5407.66|5411.31|5411.31|5411.31|5411.31|5406.96|5406.96|0
1635842100000|2021-11-02 08:35:00|5411.19|5411.19|5424.04|5424.04|5424.04|5424.04|5410.37|5410.37|0
1635842400000|2021-11-02 08:40:00|5424.39|5424.39|5423.83|5423.83|5424.63|5424.63|5422.87|5422.87|0
1635842700000|2021-11-02 08:45:00|5424.17|5424.17|5431.14|5431.14|5431.14|5431.14|5423.23|5423.23|0
1635843000000|2021-11-02 08:50:00|5431.72|5431.72|5432.79|5432.79|5435.17|5435.17|5431.02|5431.02|0
1635843300000|2021-11-02 08:55:00|5432.08|5432.08|5434.16|5434.16|5436.03|5436.03|5431.38|5431.38|0
1635843600000|2021-11-02 09:00:00|5434.28|5434.28|5436.96|5436.96|5436.96|5436.96|5433.44|5433.44|0
1635843900000|2021-11-02 09:05:00|5437.32|5437.32|5438.96|5438.96|5441.18|5441.18|5436.14|5436.14|0
1635844200000|2021-11-02 09:10:00|5439.67|5439.67|5435.11|5435.11|5441.08|5441.08|5435.11|5435.11|0
1635844500000|2021-11-02 09:15:00|5435.39|5435.39|5435.51|5435.51|5437.85|5437.85|5433.62|5433.62|0
1635844800000|2021-11-02 09:20:00|5435.27|5435.27|5434.11|5434.11|5436.01|5436.01|5434.11|5434.11|0
1635845100000|2021-11-02 09:25:00|5433.05|5433.05|5433.84|5433.84|5436.08|5436.08|5433.05|5433.05|0
1635845400000|2021-11-02 09:30:00|5434.54|5434.54|5435.19|5435.19|5437.32|5437.32|5434.13|5434.13|0
1635845700000|2021-11-02 09:35:00|5434.48|5434.48|5431.25|5431.25|5435.26|5435.26|5431.13|5431.13|0
1635846000000|2021-11-02 09:40:00|5429.83|5429.83|5438.05|5438.05|5438.05|5438.05|5428.86|5428.86|0
1635846300000|2021-11-02 09:45:00|5439.11|5439.11|5438.27|5438.27|5441.52|5441.52|5434.07|5434.07|0
1635846600000|2021-11-02 09:50:00|5437.92|5437.92|5436.08|5436.08|5439.43|5439.43|5436.08|5436.08|0
1635846900000|2021-11-02 09:55:00|5436.2|5436.2|5433.3|5433.3|5436.2|5436.2|5431.87|5431.87|0
1635847200000|2021-11-02 10:00:00|5434|5434|5432.52|5432.52|5434.83|5434.83|5432.27|5432.27|0
1635847500000|2021-11-02 10:05:00|5432.16|5432.16|5424.25|5424.25|5432.16|5432.16|5424.25|5424.25|0
1635847800000|2021-11-02 10:10:00|5424.02|5424.02|5426.49|5426.49|5427.19|5427.19|5423.86|5423.86|0
1635848100000|2021-11-02 10:15:00|5426.14|5426.14|5425.13|5425.13|5427.03|5427.03|5425.13|5425.13|0
1635848400000|2021-11-02 10:20:00|5425.36|5425.36|5427.11|5427.11|5427.46|5427.46|5425.36|5425.36|0
1635848700000|2021-11-02 10:25:00|5426.76|5426.76|5424.13|5424.13|5427.11|5427.11|5424.13|5424.13|0
1635849000000|2021-11-02 10:30:00|5424.84|5424.84|5426.15|5426.15|5427.56|5427.56|5424.84|5424.84|0
1635849300000|2021-11-02 10:35:00|5426.5|5426.5|5421.45|5421.45|5426.5|5426.5|5420.03|5420.03|0
1635849600000|2021-11-02 10:40:00|5421.56|5421.56|5420.97|5420.97|5422.85|5422.85|5420.62|5420.62|0
1635849900000|2021-11-02 10:45:00|5421.33|5421.33|5420.96|5420.96|5422.03|5422.03|5420.26|5420.26|0
1635850200000|2021-11-02 10:50:00|5420.71|5420.71|5422.43|5422.43|5422.71|5422.71|5419.66|5419.66|0
1635850500000|2021-11-02 10:55:00|5423.49|5423.49|5424.72|5424.72|5425.07|5425.07|5423.24|5423.24|0
1635850800000|2021-11-02 11:00:00|5424.01|5424.01|5425.43|5425.43|5427.31|5427.31|5424.01|5424.01|0
1635851100000|2021-11-02 11:05:00|5426.48|5426.48|5422.2|5422.2|5426.48|5426.48|5422.2|5422.2|0
1635851400000|2021-11-02 11:10:00|5422.32|5422.32|5420.83|5420.83|5422.67|5422.67|5420.83|5420.83|0
1635851700000|2021-11-02 11:15:00|5420.72|5420.72|5420.7|5420.7|5420.86|5420.86|5419.66|5419.66|0
1635852000000|2021-11-02 11:20:00|5420.02|5420.02|5419.36|5419.36|5420.3|5420.3|5418.05|5418.05|0
1635852300000|2021-11-02 11:25:00|5419.02|5419.02|5421.25|5421.25|5421.25|5421.25|5418.79|5418.79|0
1635852600000|2021-11-02 11:30:00|5420.9|5420.9|5420.07|5420.07|5421.5|5421.5|5420.07|5420.07|0
1635852900000|2021-11-02 11:35:00|5420.43|5420.43|5419.34|5419.34|5421.49|5421.49|5419.34|5419.34|0
1635853200000|2021-11-02 11:40:00|5419.62|5419.62|5420.8|5420.8|5421.88|5421.88|5419.62|5419.62|0
1635853500000|2021-11-02 11:45:00|5421.15|5421.15|5421.03|5421.03|5421.49|5421.49|5420.2|5420.2|0
1635853800000|2021-11-02 11:50:00|5421.39|5421.39|5422.56|5422.56|5422.56|5422.56|5420.61|5420.61|0
1635854100000|2021-11-02 11:55:00|5422.2|5422.2|5423.07|5423.07|5423.07|5423.07|5422.2|5422.2|0
1635854400000|2021-11-02 12:00:00|5423.42|5423.42|5425.13|5425.13|5425.73|5425.73|5423.07|5423.07|0
1635854700000|2021-11-02 12:05:00|5425.48|5425.48|5427.51|5427.51|5427.51|5427.51|5425.48|5425.48|0
1635855000000|2021-11-02 12:10:00|5427.17|5427.17|5427.23|5427.23|5427.27|5427.27|5426.53|5426.53|0
1635855300000|2021-11-02 12:15:00|5427.93|5427.93|5429.36|5429.36|5429.72|5429.72|5427.22|5427.22|0
1635855600000|2021-11-02 12:20:00|5429.64|5429.64|5431.23|5431.23|5432.29|5432.29|5429.64|5429.64|0
1635855900000|2021-11-02 12:25:00|5431.93|5431.93|5435.12|5435.12|5435.48|5435.48|5431.93|5431.93|0
1635856200000|2021-11-02 12:30:00|5435.48|5435.48|5433.67|5433.67|5436.31|5436.31|5433.32|5433.32|0
1635856500000|2021-11-02 12:35:00|5434.02|5434.02|5438.05|5438.05|5438.05|5438.05|5433.68|5433.68|0
1635856800000|2021-11-02 12:40:00|5438.32|5438.32|5438.43|5438.43|5439.28|5439.28|5438.08|5438.08|0
1635857100000|2021-11-02 12:45:00|5437.72|5437.72|5437.19|5437.19|5438|5438|5437.14|5437.14|0
1635857400000|2021-11-02 12:50:00|5436.85|5436.85|5435.68|5435.68|5437.78|5437.78|5435.68|5435.68|0
1635857700000|2021-11-02 12:55:00|5435.56|5435.56|5432|5432|5435.56|5435.56|5432|5432|0
1635858000000|2021-11-02 13:00:00|5431.65|5431.65|5427.2|5427.2|5431.65|5431.65|5427.2|5427.2|0
1635858300000|2021-11-02 13:05:00|5426.85|5426.85|5427.92|5427.92|5428.16|5428.16|5426.49|5426.49|0
1635858600000|2021-11-02 13:10:00|5428.04|5428.04|5428.3|5428.3|5428.39|5428.39|5427.17|5427.17|0
1635858900000|2021-11-02 13:15:00|5428.53|5428.53|5430.68|5430.68|5431.63|5431.63|5428.42|5428.42|0
1635859200000|2021-11-02 13:20:00|5430.33|5430.33|5430.05|5430.05|5432.55|5432.55|5430.05|5430.05|0
1635859500000|2021-11-02 13:25:00|5429.34|5429.34|5428.53|5428.53|5429.44|5429.44|5428.53|5428.53|0
1635859800000|2021-11-02 13:30:00|5428.18|5428.18|5436.82|5436.82|5441.82|5441.82|5428.18|5428.18|0
1635860100000|2021-11-02 13:35:00|5437.07|5437.07|5436.88|5436.88|5439.21|5439.21|5436.63|5436.63|0
1635860400000|2021-11-02 13:40:00|5437|5437|5441.04|5441.04|5441.04|5441.04|5435.7|5435.7|0
1635860700000|2021-11-02 13:45:00|5441.39|5441.39|5443.78|5443.78|5444.98|5444.98|5440.98|5440.98|0
1635861000000|2021-11-02 13:50:00|5443.43|5443.43|5442.03|5442.03|5444.93|5444.93|5441.78|5441.78|0
1635861300000|2021-11-02 13:55:00|5442.38|5442.38|5442.4|5442.4|5444.62|5444.62|5440.85|5440.85|0
1635861600000|2021-11-02 14:00:00|5443.1|5443.1|5445.23|5445.23|5445.23|5445.23|5442.75|5442.75|0
1635861900000|2021-11-02 14:05:00|5445.79|5445.79|5439.28|5439.28|5445.79|5445.79|5437.96|5437.96|0
1635862200000|2021-11-02 14:10:00|5438.92|5438.92|5439.76|5439.76|5439.76|5439.76|5437.85|5437.85|0
1635862500000|2021-11-02 14:15:00|5440.12|5440.12|5436.63|5436.63|5440.12|5440.12|5436.63|5436.63|0
1635862800000|2021-11-02 14:20:00|5436.39|5436.39|5432.91|5432.91|5436.39|5436.39|5432.79|5432.79|0
1635863100000|2021-11-02 14:25:00|5433.02|5433.02|5433.05|5433.05|5433.99|5433.99|5432.19|5432.19|0
1635863400000|2021-11-02 14:30:00|5432.7|5432.7|5431.23|5431.23|5433.58|5433.58|5431.23|5431.23|0
1635863700000|2021-11-02 14:35:00|5431.58|5431.58|5436.58|5436.58|5437.53|5437.53|5431.23|5431.23|0
1635864000000|2021-11-02 14:40:00|5436.94|5436.94|5438.8|5438.8|5438.8|5438.8|5436.61|5436.61|0
1635864300000|2021-11-02 14:45:00|5439.14|5439.14|5438.2|5438.2|5439.74|5439.74|5437.29|5437.29|0
1635864600000|2021-11-02 14:50:00|5437.95|5437.95|5438.81|5438.81|5439.77|5439.77|5437.95|5437.95|0
1635864900000|2021-11-02 14:55:00|5438.46|5438.46|5440.64|5440.64|5440.64|5440.64|5438.19|5438.19|0
1635865200000|2021-11-02 15:00:00|5440.99|5440.99|5440.18|5440.18|5442.44|5442.44|5439.93|5439.93|0
1635865500000|2021-11-02 15:05:00|5439.94|5439.94|5441.37|5441.37|5441.85|5441.85|5439.94|5439.94|0
1635865800000|2021-11-02 15:10:00|5442.07|5442.07|5442.85|5442.85|5442.85|5442.85|5440.93|5440.93|0
1635866100000|2021-11-02 15:15:00|5443.1|5443.1|5442.35|5442.35|5443.7|5443.7|5441.29|5441.29|0
1635866400000|2021-11-02 15:20:00|5442.69|5442.69|5449.61|5449.61|5449.61|5449.61|5442.03|5442.03|0
1635866700000|2021-11-02 15:25:00|5449.36|5449.36|5450.66|5450.66|5450.66|5450.66|5447.23|5447.23|0
1635867000000|2021-11-02 15:30:00|5450.3|5450.3|5452.35|5452.35|5455.18|5455.18|5449.7|5449.7|0
1635867300000|2021-11-02 15:35:00|5451.64|5451.64|5453.01|5453.01|5454.21|5454.21|5451.14|5451.14|0
1635867600000|2021-11-02 15:40:00|5452.76|5452.76|5452.18|5452.18|5453.01|5453.01|5452.18|5452.18|0
1635867900000|2021-11-02 15:45:00|5451.83|5451.83|5459.44|5459.44|5460.15|5460.15|5451.59|5451.59|0
1635868200000|2021-11-02 15:50:00|5459.79|5459.79|5457.19|5457.19|5459.79|5459.79|5456.12|5456.12|0
1635868500000|2021-11-02 15:55:00|5456.84|5456.84|5451.25|5451.25|5456.84|5456.84|5451.25|5451.25|0
1635868800000|2021-11-02 16:00:00|5451.6|5451.6|5454.8|5454.8|5454.92|5454.92|5451.26|5451.26|0
1635869100000|2021-11-02 16:05:00|5454.69|5454.69|5451.17|5451.17|5454.69|5454.69|5450.72|5450.72|0
1635869400000|2021-11-02 16:10:00|5451.52|5451.52|5448.27|5448.27|5452.16|5452.16|5447.92|5447.92|0
1635869700000|2021-11-02 16:15:00|5448.39|5448.39|5449.44|5449.44|5450.5|5450.5|5448.04|5448.04|0
1635870000000|2021-11-02 16:20:00|5449.8|5449.8|5450.82|5450.82|5452.19|5452.19|5449.8|5449.8|0
1635870300000|2021-11-02 16:25:00|5450.57|5450.57|5449.95|5449.95|5451.77|5451.77|5449.2|5449.2|0
1635927300000|2021-11-03 08:15:00|5427.29|5427.29|5430.42|5430.42|5431.39|5431.39|5426.33|5426.33|0
1635927600000|2021-11-03 08:20:00|5430.77|5430.77|5431.12|5431.12|5432.82|5432.82|5430.62|5430.62|0
1635927900000|2021-11-03 08:25:00|5431.46|5431.46|5434.01|5434.01|5434.37|5434.37|5430.47|5430.47|0
1635928200000|2021-11-03 08:30:00|5433.31|5433.31|5431.97|5431.97|5434.85|5434.85|5430.94|5430.94|0
1635928500000|2021-11-03 08:35:00|5432.09|5432.09|5432.7|5432.7|5432.7|5432.7|5428.1|5428.1|0
1635928800000|2021-11-03 08:40:00|5433.06|5433.06|5425.46|5425.46|5435.79|5435.79|5425.46|5425.46|0
1635929100000|2021-11-03 08:45:00|5425.7|5425.7|5420.37|5420.37|5426.62|5426.62|5419.32|5419.32|0
1635929400000|2021-11-03 08:50:00|5419.67|5419.67|5419|5419|5420.5|5420.5|5417.51|5417.51|0
1635929700000|2021-11-03 08:55:00|5418.29|5418.29|5421.68|5421.68|5421.68|5421.68|5418.29|5418.29|0
1635930000000|2021-11-03 09:00:00|5421.56|5421.56|5422.48|5422.48|5424.16|5424.16|5421.56|5421.56|0
1635930300000|2021-11-03 09:05:00|5422.83|5422.83|5421.28|5421.28|5423.3|5423.3|5420.32|5420.32|0
1635930600000|2021-11-03 09:10:00|5422.69|5422.69|5419.51|5419.51|5422.81|5422.81|5419.04|5419.04|0
1635930900000|2021-11-03 09:15:00|5419.86|5419.86|5413.66|5413.66|5423.22|5423.22|5413.66|5413.66|0
1635931200000|2021-11-03 09:20:00|5413.31|5413.31|5409.47|5409.47|5413.54|5413.54|5409.01|5409.01|0
1635931500000|2021-11-03 09:25:00|5409.82|5409.82|5402.76|5402.76|5409.83|5409.83|5402.76|5402.76|0
1635931800000|2021-11-03 09:30:00|5402.05|5402.05|5406.19|5406.19|5407.53|5407.53|5402.05|5402.05|0
1635932100000|2021-11-03 09:35:00|5405.95|5405.95|5408.19|5408.19|5408.42|5408.42|5405.72|5405.72|0
1635932400000|2021-11-03 09:40:00|5407.48|5407.48|5405.87|5405.87|5407.83|5407.83|5405.87|5405.87|0
1635932700000|2021-11-03 09:45:00|5405.52|5405.52|5410.37|5410.37|5410.4|5410.4|5405.52|5405.52|0
1635933000000|2021-11-03 09:50:00|5410.72|5410.72|5413.33|5413.33|5414.26|5414.26|5410.49|5410.49|0
1635933300000|2021-11-03 09:55:00|5413.68|5413.68|5411.89|5411.89|5413.68|5413.68|5411.89|5411.89|0
1635933600000|2021-11-03 10:00:00|5410.83|5410.83|5415.61|5415.61|5415.61|5415.61|5409.89|5409.89|0
1635933900000|2021-11-03 10:05:00|5415.72|5415.72|5414.74|5414.74|5418.55|5418.55|5413.18|5413.18|0
1635934200000|2021-11-03 10:10:00|5414.38|5414.38|5413.41|5413.41|5414.91|5414.91|5413.16|5413.16|0
1635934500000|2021-11-03 10:15:00|5414.47|5414.47|5416.06|5416.06|5418.29|5418.29|5414.47|5414.47|0
1635934800000|2021-11-03 10:20:00|5416.77|5416.77|5414.41|5414.41|5417.82|5417.82|5414.41|5414.41|0
1635935100000|2021-11-03 10:25:00|5414.16|5414.16|5417.32|5417.32|5417.68|5417.68|5414.16|5414.16|0
1635935400000|2021-11-03 10:30:00|5418.03|5418.03|5423.71|5423.71|5423.95|5423.95|5416.97|5416.97|0
1635935700000|2021-11-03 10:35:00|5424.21|5424.21|5427.62|5427.62|5428.09|5428.09|5424.21|5424.21|0
1635936000000|2021-11-03 10:40:00|5427.51|5427.51|5426.09|5426.09|5427.51|5427.51|5426.09|5426.09|0
1635936300000|2021-11-03 10:45:00|5425.97|5425.97|5424.45|5424.45|5427.07|5427.07|5424.2|5424.2|0
1635936600000|2021-11-03 10:50:00|5423.75|5423.75|5423.42|5423.42|5425.39|5425.39|5422.71|5422.71|0
1635936900000|2021-11-03 10:55:00|5424.48|5424.48|5425.98|5425.98|5426.23|5426.23|5424.11|5424.11|0
1635937200000|2021-11-03 11:00:00|5425.64|5425.64|5425.98|5425.98|5426.12|5426.12|5425.52|5425.52|0
1635937500000|2021-11-03 11:05:00|5426.1|5426.1|5424.67|5424.67|5426.1|5426.1|5424.31|5424.31|0
1635937800000|2021-11-03 11:10:00|5424.33|5424.33|5425.47|5425.47|5425.47|5425.47|5423.98|5423.98|0
1635938100000|2021-11-03 11:15:00|5425.11|5425.11|5424.68|5424.68|5425.11|5425.11|5424.02|5424.02|0
1635938400000|2021-11-03 11:20:00|5424.34|5424.34|5423.86|5423.86|5424.34|5424.34|5422.24|5422.24|0
1635938700000|2021-11-03 11:25:00|5423.97|5423.97|5424.1|5424.1|5425.04|5425.04|5423.87|5423.87|0
1635939000000|2021-11-03 11:30:00|5424.81|5424.81|5423.91|5423.91|5425.16|5425.16|5423.91|5423.91|0
1635939300000|2021-11-03 11:35:00|5423.56|5423.56|5425.94|5425.94|5425.94|5425.94|5423.33|5423.33|0
1635939600000|2021-11-03 11:40:00|5425.82|5425.82|5424.85|5424.85|5427.35|5427.35|5424.85|5424.85|0
1635939900000|2021-11-03 11:45:00|5425.21|5425.21|5425.44|5425.44|5425.56|5425.56|5425.21|5425.21|0
1635940200000|2021-11-03 11:50:00|5425.8|5425.8|5427.52|5427.52|5428.6|5428.6|5425.8|5425.8|0
1635940500000|2021-11-03 11:55:00|5427.4|5427.4|5426.88|5426.88|5427.63|5427.63|5425.96|5425.96|0
1635940800000|2021-11-03 12:00:00|5427.24|5427.24|5429.68|5429.68|5430.23|5430.23|5426.88|5426.88|0
1635941100000|2021-11-03 12:05:00|5429.32|5429.32|5432.52|5432.52|5432.52|5432.52|5429.32|5429.32|0
1635941400000|2021-11-03 12:10:00|5433.22|5433.22|5434.1|5434.1|5434.19|5434.19|5432.27|5432.27|0
1635941700000|2021-11-03 12:15:00|5435.16|5435.16|5434.69|5434.69|5435.79|5435.79|5434.69|5434.69|0
1635942000000|2021-11-03 12:20:00|5434.34|5434.34|5435.27|5435.27|5435.8|5435.8|5434.1|5434.1|0
1635942300000|2021-11-03 12:25:00|5435.15|5435.15|5434.44|5434.44|5436.21|5436.21|5434.33|5434.33|0
1635942600000|2021-11-03 12:30:00|5434.09|5434.09|5435.06|5435.06|5435.64|5435.64|5432.68|5432.68|0
1635942900000|2021-11-03 12:35:00|5434.78|5434.78|5436.14|5436.14|5436.72|5436.72|5434.78|5434.78|0
1635943200000|2021-11-03 12:40:00|5435.44|5435.44|5435.56|5435.56|5436.5|5436.5|5435.44|5435.44|0
1635943500000|2021-11-03 12:45:00|5435.81|5435.81|5438.48|5438.48|5439.42|5439.42|5435.81|5435.81|0
1635943800000|2021-11-03 12:50:00|5438.23|5438.23|5441|5441|5441|5441|5438.23|5438.23|0
1635944100000|2021-11-03 12:55:00|5442.41|5442.41|5442.02|5442.02|5443.17|5443.17|5441.58|5441.58|0
1635944400000|2021-11-03 13:00:00|5441.91|5441.91|5440.74|5440.74|5441.91|5441.91|5440.25|5440.25|0
1635944700000|2021-11-03 13:05:00|5441.1|5441.1|5444.05|5444.05|5444.09|5444.09|5441.1|5441.1|0
1635945000000|2021-11-03 13:10:00|5444.3|5444.3|5444.4|5444.4|5445.74|5445.74|5443.94|5443.94|0
1635945300000|2021-11-03 13:15:00|5444.76|5444.76|5444.46|5444.46|5445.62|5445.62|5444.32|5444.32|0
1635945600000|2021-11-03 13:20:00|5444.8|5444.8|5448.69|5448.69|5449.8|5449.8|5444.8|5444.8|0
1635945900000|2021-11-03 13:25:00|5449.04|5449.04|5453.48|5453.48|5453.48|5453.48|5449.04|5449.04|0
1635946200000|2021-11-03 13:30:00|5453.83|5453.83|5460.28|5460.28|5460.28|5460.28|5452.26|5452.26|0
1635946500000|2021-11-03 13:35:00|5460.53|5460.53|5463.77|5463.77|5465.41|5465.41|5460.53|5460.53|0
1635946800000|2021-11-03 13:40:00|5464.83|5464.83|5463.66|5463.66|5464.83|5464.83|5460.7|5460.7|0
1635947100000|2021-11-03 13:45:00|5463.78|5463.78|5453.89|5453.89|5463.78|5463.78|5453.25|5453.25|0
1635947400000|2021-11-03 13:50:00|5453.18|5453.18|5448.81|5448.81|5453.18|5453.18|5448.62|5448.62|0
1635947700000|2021-11-03 13:55:00|5449.05|5449.05|5446.59|5446.59|5450.46|5450.46|5446.59|5446.59|0
1635948000000|2021-11-03 14:00:00|5446.24|5446.24|5443.37|5443.37|5446.84|5446.84|5443.01|5443.01|0
1635948300000|2021-11-03 14:05:00|5443.62|5443.62|5441.65|5441.65|5445.51|5445.51|5440.91|5440.91|0
1635948600000|2021-11-03 14:10:00|5442.01|5442.01|5442.33|5442.33|5444.76|5444.76|5442.01|5442.01|0
1635948900000|2021-11-03 14:15:00|5442.45|5442.45|5442.2|5442.2|5442.91|5442.91|5439.38|5439.38|0
1635949200000|2021-11-03 14:20:00|5442.08|5442.08|5438.44|5438.44|5442.08|5442.08|5437.35|5437.35|0
1635949500000|2021-11-03 14:25:00|5437.73|5437.73|5435.63|5435.63|5437.73|5437.73|5434.57|5434.57|0
1635949800000|2021-11-03 14:30:00|5435.51|5435.51|5434.17|5434.17|5436.92|5436.92|5433.46|5433.46|0
1635950100000|2021-11-03 14:35:00|5433.46|5433.46|5435.66|5435.66|5435.66|5435.66|5431.28|5431.28|0
1635950400000|2021-11-03 14:40:00|5436.72|5436.72|5441.2|5441.2|5442.84|5442.84|5435.18|5435.18|0
1635950700000|2021-11-03 14:45:00|5440.96|5440.96|5447.61|5447.61|5448.24|5448.24|5440.14|5440.14|0
1635951000000|2021-11-03 14:50:00|5449.02|5449.02|5449.38|5449.38|5450|5450|5448.27|5448.27|0
1635951300000|2021-11-03 14:55:00|5450.08|5450.08|5452.3|5452.3|5453.36|5453.36|5448.26|5448.26|0
1635951600000|2021-11-03 15:00:00|5453.36|5453.36|5447.85|5447.85|5453.36|5453.36|5447.03|5447.03|0
1635951900000|2021-11-03 15:05:00|5448.2|5448.2|5446.09|5446.09|5448.2|5448.2|5444.79|5444.79|0
1635952200000|2021-11-03 15:10:00|5445.84|5445.84|5447.82|5447.82|5448.18|5448.18|5444.88|5444.88|0
1635952500000|2021-11-03 15:15:00|5448.18|5448.18|5448.42|5448.42|5449.48|5449.48|5447.47|5447.47|0
1635952800000|2021-11-03 15:20:00|5449.13|5449.13|5445.86|5445.86|5449.35|5449.35|5445.86|5445.86|0
1635953100000|2021-11-03 15:25:00|5447.27|5447.27|5443.58|5443.58|5447.27|5447.27|5443.58|5443.58|0
1635953400000|2021-11-03 15:30:00|5443.93|5443.93|5442.39|5442.39|5447.22|5447.22|5442.39|5442.39|0
1635953700000|2021-11-03 15:35:00|5442.14|5442.14|5442.87|5442.87|5443.56|5443.56|5441.55|5441.55|0
1635954000000|2021-11-03 15:40:00|5443.23|5443.23|5442.7|5442.7|5444|5444|5442.23|5442.23|0
1635954300000|2021-11-03 15:45:00|5443.05|5443.05|5438.16|5438.16|5443.05|5443.05|5437.81|5437.81|0
1635954600000|2021-11-03 15:50:00|5438.28|5438.28|5438.63|5438.63|5439.92|5439.92|5437.55|5437.55|0
1635954900000|2021-11-03 15:55:00|5439.34|5439.34|5444.04|5444.04|5444.18|5444.18|5439.22|5439.22|0
1635955200000|2021-11-03 16:00:00|5443.68|5443.68|5443.54|5443.54|5445.67|5445.67|5443.28|5443.28|0
1635955500000|2021-11-03 16:05:00|5443.19|5443.19|5443.77|5443.77|5444.24|5444.24|5442.59|5442.59|0
1635955800000|2021-11-03 16:10:00|5443.44|5443.44|5445.16|5445.16|5445.51|5445.51|5443.44|5443.44|0
1635956100000|2021-11-03 16:15:00|5445.51|5445.51|5445.87|5445.87|5445.87|5445.87|5443.77|5443.77|0
1635956400000|2021-11-03 16:20:00|5445.98|5445.98|5444.7|5444.7|5446.22|5446.22|5444.47|5444.47|0
1635956700000|2021-11-03 16:25:00|5444.59|5444.59|5444.43|5444.43|5446.7|5446.7|5442.72|5442.72|0
1636013700000|2021-11-04 08:15:00|5462.59|5462.59|5464.38|5464.38|5464.38|5464.38|5456.87|5456.87|0
1636014000000|2021-11-04 08:20:00|5464.74|5464.74|5461.21|5461.21|5464.74|5464.74|5459.12|5459.12|0
1636014300000|2021-11-04 08:25:00|5460.85|5460.85|5463.36|5463.36|5463.83|5463.83|5457.64|5457.64|0
1636014600000|2021-11-04 08:30:00|5463.83|5463.83|5463.48|5463.48|5463.85|5463.85|5461.03|5461.03|0
1636014900000|2021-11-04 08:35:00|5462.78|5462.78|5461.44|5461.44|5463.41|5463.41|5460.99|5460.99|0
1636015200000|2021-11-04 08:40:00|5461.69|5461.69|5467.83|5467.83|5467.83|5467.83|5461.69|5461.69|0
1636015500000|2021-11-04 08:45:00|5468.18|5468.18|5472.47|5472.47|5474.15|5474.15|5468.18|5468.18|0
1636015800000|2021-11-04 08:50:00|5472.81|5472.81|5481.17|5481.17|5481.17|5481.17|5472.81|5472.81|0
1636016100000|2021-11-04 08:55:00|5480.89|5480.89|5477.6|5477.6|5481.1|5481.1|5477.6|5477.6|0
1636016400000|2021-11-04 09:00:00|5477.25|5477.25|5473.28|5473.28|5480.01|5480.01|5473.28|5473.28|0
1636016700000|2021-11-04 09:05:00|5473.64|5473.64|5473.56|5473.56|5474.48|5474.48|5472.84|5472.84|0
1636017000000|2021-11-04 09:10:00|5474.15|5474.15|5480.73|5480.73|5480.73|5480.73|5474.15|5474.15|0
1636017300000|2021-11-04 09:15:00|5480.03|5480.03|5470.89|5470.89|5480.03|5480.03|5470.89|5470.89|0
1636017600000|2021-11-04 09:20:00|5470.54|5470.54|5470.5|5470.5|5472.27|5472.27|5468.88|5468.88|0
1636017900000|2021-11-04 09:25:00|5470.85|5470.85|5473.85|5473.85|5474.2|5474.2|5469.61|5469.61|0
1636018200000|2021-11-04 09:30:00|5474.19|5474.19|5471.26|5471.26|5474.19|5474.19|5469.98|5469.98|0
1636018500000|2021-11-04 09:35:00|5470.9|5470.9|5473.21|5473.21|5473.44|5473.44|5468.79|5468.79|0
1636018800000|2021-11-04 09:40:00|5473.32|5473.32|5473.12|5473.12|5475.78|5475.78|5473.12|5473.12|0
1636019100000|2021-11-04 09:45:00|5473.8|5473.8|5466.6|5466.6|5474.05|5474.05|5465.89|5465.89|0
1636019400000|2021-11-04 09:50:00|5467.27|5467.27|5469.23|5469.23|5469.23|5469.23|5466.07|5466.07|0
1636019700000|2021-11-04 09:55:00|5469.35|5469.35|5464.82|5464.82|5469.35|5469.35|5464.7|5464.7|0
1636020000000|2021-11-04 10:00:00|5465.17|5465.17|5458|5458|5465.85|5465.85|5458|5458|0
1636020300000|2021-11-04 10:05:00|5456.24|5456.24|5455.19|5455.19|5456.34|5456.34|5454.48|5454.48|0
1636020600000|2021-11-04 10:10:00|5455.43|5455.43|5455.19|5455.19|5455.43|5455.43|5453.43|5453.43|0
1636020900000|2021-11-04 10:15:00|5454.84|5454.84|5454.72|5454.72|5456.63|5456.63|5454.01|5454.01|0
1636021200000|2021-11-04 10:20:00|5454.97|5454.97|5459.35|5459.35|5459.35|5459.35|5454.14|5454.14|0
1636021500000|2021-11-04 10:25:00|5459.47|5459.47|5457.2|5457.2|5460.05|5460.05|5457.08|5457.08|0
1636021800000|2021-11-04 10:30:00|5456.49|5456.49|5454.48|5454.48|5456.49|5456.49|5454.48|5454.48|0
1636022100000|2021-11-04 10:35:00|5453.07|5453.07|5450.07|5450.07|5453.19|5453.19|5449.13|5449.13|0
1636022400000|2021-11-04 10:40:00|5449.36|5449.36|5448.42|5448.42|5450.42|5450.42|5447.25|5447.25|0
1636022700000|2021-11-04 10:45:00|5448.92|5448.92|5452.48|5452.48|5452.48|5452.48|5448.92|5448.92|0
1636023000000|2021-11-04 10:50:00|5452.83|5452.83|5451.9|5451.9|5453.42|5453.42|5451.9|5451.9|0
1636023300000|2021-11-04 10:55:00|5451.67|5451.67|5450.2|5450.2|5452.01|5452.01|5449.49|5449.49|0
1636023600000|2021-11-04 11:00:00|5450.48|5450.48|5452.62|5452.62|5452.62|5452.62|5449.77|5449.77|0
1636023900000|2021-11-04 11:05:00|5452.98|5452.98|5449.3|5449.3|5454.04|5454.04|5449.3|5449.3|0
1636024200000|2021-11-04 11:10:00|5449.64|5449.64|5449.4|5449.4|5449.75|5449.75|5448.58|5448.58|0
1636024500000|2021-11-04 11:15:00|5449.75|5449.75|5449.29|5449.29|5450.22|5450.22|5449.29|5449.29|0
1636024800000|2021-11-04 11:20:00|5449.17|5449.17|5449.48|5449.48|5449.48|5449.48|5448.89|5448.89|0
1636025100000|2021-11-04 11:25:00|5449.83|5449.83|5451.93|5451.93|5452.3|5452.3|5449.83|5449.83|0
1636025400000|2021-11-04 11:30:00|5451.58|5451.58|5452.87|5452.87|5452.87|5452.87|5451.58|5451.58|0
1636025700000|2021-11-04 11:35:00|5453.58|5453.58|5446.59|5446.59|5454.55|5454.55|5445.86|5445.86|0
1636026000000|2021-11-04 11:40:00|5447.3|5447.3|5449.18|5449.18|5450.94|5450.94|5447.3|5447.3|0
1636026300000|2021-11-04 11:45:00|5449.53|5449.53|5441.78|5441.78|5449.53|5449.53|5441.78|5441.78|0
1636026600000|2021-11-04 11:50:00|5441.55|5441.55|5439.95|5439.95|5442.13|5442.13|5436.87|5436.87|0
1636026900000|2021-11-04 11:55:00|5440.65|5440.65|5439.49|5439.49|5441|5441|5438.18|5438.18|0
1636027200000|2021-11-04 12:00:00|5439.77|5439.77|5462.84|5462.84|5465.59|5465.59|5439.77|5439.77|0
1636027500000|2021-11-04 12:05:00|5463.54|5463.54|5460.42|5460.42|5466.41|5466.41|5460.31|5460.31|0
1636027800000|2021-11-04 12:10:00|5461.48|5461.48|5463.98|5463.98|5464.1|5464.1|5461.48|5461.48|0
1636028100000|2021-11-04 12:15:00|5464.48|5464.48|5469.39|5469.39|5471.7|5471.7|5463.78|5463.78|0
1636028400000|2021-11-04 12:20:00|5469.64|5469.64|5469.5|5469.5|5472.33|5472.33|5467.57|5467.57|0
1636028700000|2021-11-04 12:25:00|5469.96|5469.96|5471.63|5471.63|5471.63|5471.63|5469.02|5469.02|0
1636029000000|2021-11-04 12:30:00|5471.28|5471.28|5470.85|5470.85|5472.06|5472.06|5469.81|5469.81|0
1636029300000|2021-11-04 12:35:00|5470.61|5470.61|5476.22|5476.22|5476.22|5476.22|5470.61|5470.61|0
1636029600000|2021-11-04 12:40:00|5479.04|5479.04|5486.07|5486.07|5486.07|5486.07|5479.04|5479.04|0
1636029900000|2021-11-04 12:45:00|5486.41|5486.41|5488.85|5488.85|5488.85|5488.85|5486.41|5486.41|0
1636030200000|2021-11-04 12:50:00|5488.74|5488.74|5486.41|5486.41|5491.03|5491.03|5486.41|5486.41|0
1636030500000|2021-11-04 12:55:00|5486.76|5486.76|5484.41|5484.41|5487.12|5487.12|5484.41|5484.41|0
1636030800000|2021-11-04 13:00:00|5485.12|5485.12|5491.48|5491.48|5491.48|5491.48|5485.12|5485.12|0
1636031100000|2021-11-04 13:05:00|5491.76|5491.76|5474.7|5474.7|5492.1|5492.1|5474.7|5474.7|0
1636031400000|2021-11-04 13:10:00|5474.45|5474.45|5475.99|5475.99|5476.29|5476.29|5473.64|5473.64|0
1636031700000|2021-11-04 13:15:00|5476.34|5476.34|5478.93|5478.93|5479.28|5479.28|5476.34|5476.34|0
1636032000000|2021-11-04 13:20:00|5478.68|5478.68|5479.84|5479.84|5480.49|5480.49|5478.56|5478.56|0
1636032300000|2021-11-04 13:25:00|5480.09|5480.09|5483.02|5483.02|5483.14|5483.14|5478.96|5478.96|0
1636032600000|2021-11-04 13:30:00|5483.37|5483.37|5484.8|5484.8|5484.8|5484.8|5478.87|5478.87|0
1636032900000|2021-11-04 13:35:00|5486.92|5486.92|5485.76|5485.76|5487.4|5487.4|5482.7|5482.7|0
1636033200000|2021-11-04 13:40:00|5485.48|5485.48|5488.58|5488.58|5489.84|5489.84|5481.79|5481.79|0
1636033500000|2021-11-04 13:45:00|5489.64|5489.64|5495.11|5495.11|5495.11|5495.11|5489.64|5489.64|0
1636033800000|2021-11-04 13:50:00|5496.53|5496.53|5498.44|5498.44|5499.02|5499.02|5495.94|5495.94|0
1636034100000|2021-11-04 13:55:00|5498.19|5498.19|5501.78|5501.78|5503.37|5503.37|5498.19|5498.19|0
1636034400000|2021-11-04 14:00:00|5502.84|5502.84|5502.02|5502.02|5504.59|5504.59|5502.02|5502.02|0
1636034700000|2021-11-04 14:05:00|5502.37|5502.37|5506.12|5506.12|5506.12|5506.12|5500.21|5500.21|0
1636035000000|2021-11-04 14:10:00|5506.82|5506.82|5518.33|5518.33|5518.33|5518.33|5506.82|5506.82|0
1636035300000|2021-11-04 14:15:00|5518.67|5518.67|5523.3|5523.3|5524.25|5524.25|5518.24|5518.24|0
1636035600000|2021-11-04 14:20:00|5522.94|5522.94|5522.35|5522.35|5522.94|5522.94|5520.51|5520.51|0
1636035900000|2021-11-04 14:25:00|5521.64|5521.64|5516.81|5516.81|5521.64|5521.64|5516.45|5516.45|0
1636036200000|2021-11-04 14:30:00|5516.45|5516.45|5519.04|5519.04|5519.88|5519.88|5514.35|5514.35|0
1636036500000|2021-11-04 14:35:00|5518.69|5518.69|5520.21|5520.21|5522.87|5522.87|5518.06|5518.06|0
1636036800000|2021-11-04 14:40:00|5519.86|5519.86|5521.99|5521.99|5521.99|5521.99|5517.04|5517.04|0
1636037100000|2021-11-04 14:45:00|5522.24|5522.24|5520.39|5520.39|5523.77|5523.77|5518.53|5518.53|0
1636037400000|2021-11-04 14:50:00|5520.04|5520.04|5526.94|5526.94|5526.94|5526.94|5520.04|5520.04|0
1636037700000|2021-11-04 14:55:00|5527.65|5527.65|5523.33|5523.33|5528.69|5528.69|5522.63|5522.63|0
1636038000000|2021-11-04 15:00:00|5522.98|5522.98|5522|5522|5523.57|5523.57|5519.77|5519.77|0
1636038300000|2021-11-04 15:05:00|5523.06|5523.06|5526.68|5526.68|5528.46|5528.46|5522.62|5522.62|0
1636038600000|2021-11-04 15:10:00|5526.33|5526.33|5523.39|5523.39|5526.93|5526.93|5522.2|5522.2|0
1636038900000|2021-11-04 15:15:00|5523.04|5523.04|5526.12|5526.12|5526.12|5526.12|5519.85|5519.85|0
1636039200000|2021-11-04 15:20:00|5526.24|5526.24|5527.78|5527.78|5528.84|5528.84|5525.53|5525.53|0
1636039500000|2021-11-04 15:25:00|5528.13|5528.13|5529.64|5529.64|5530.74|5530.74|5528.13|5528.13|0
1636039800000|2021-11-04 15:30:00|5529.99|5529.99|5528.58|5528.58|5530.33|5530.33|5528.09|5528.09|0
1636040100000|2021-11-04 15:35:00|5528.24|5528.24|5527.04|5527.04|5529.07|5529.07|5522.08|5522.08|0
1636040400000|2021-11-04 15:40:00|5527.74|5527.74|5525.45|5525.45|5527.74|5527.74|5524.29|5524.29|0
1636040700000|2021-11-04 15:45:00|5524.75|5524.75|5523|5523|5524.75|5524.75|5521.47|5521.47|0
1636041000000|2021-11-04 15:50:00|5522.65|5522.65|5526.82|5526.82|5526.82|5526.82|5520.9|5520.9|0
1636041300000|2021-11-04 15:55:00|5527.07|5527.07|5525.52|5525.52|5528.13|5528.13|5524.28|5524.28|0
1636041600000|2021-11-04 16:00:00|5526.57|5526.57|5524.94|5524.94|5527.63|5527.63|5524.94|5524.94|0
1636041900000|2021-11-04 16:05:00|5524.82|5524.82|5520.94|5520.94|5525.29|5525.29|5520.94|5520.94|0
1636042200000|2021-11-04 16:10:00|5521.28|5521.28|5523.03|5523.03|5523.5|5523.5|5519.75|5519.75|0
1636042500000|2021-11-04 16:15:00|5523.15|5523.15|5523.16|5523.16|5523.16|5523.16|5520.55|5520.55|0
1636042800000|2021-11-04 16:20:00|5523.05|5523.05|5526.31|5526.31|5526.82|5526.82|5521.84|5521.84|0
1636043100000|2021-11-04 16:25:00|5526.67|5526.67|5522.88|5522.88|5526.67|5526.67|5521.7|5521.7|0
1636100100000|2021-11-05 08:15:00|5508.83|5508.83|5515.74|5515.74|5517.65|5517.65|5508.83|5508.83|0
1636100400000|2021-11-05 08:20:00|5515.04|5515.04|5514.89|5514.89|5515.04|5515.04|5510.07|5510.07|0
1636100700000|2021-11-05 08:25:00|5515.14|5515.14|5517.56|5517.56|5518.37|5518.37|5515.14|5515.14|0
1636101000000|2021-11-05 08:30:00|5515.09|5515.09|5515.42|5515.42|5519.56|5519.56|5512.95|5512.95|0
1636101300000|2021-11-05 08:35:00|5514.72|5514.72|5514.87|5514.87|5519|5519|5511.46|5511.46|0
1636101600000|2021-11-05 08:40:00|5514.64|5514.64|5519.04|5519.04|5521.87|5521.87|5514.64|5514.64|0
1636101900000|2021-11-05 08:45:00|5519.16|5519.16|5521.34|5521.34|5523.53|5523.53|5519.16|5519.16|0
1636102200000|2021-11-05 08:50:00|5521.84|5521.84|5522.74|5522.74|5526.69|5526.69|5521.59|5521.59|0
1636102500000|2021-11-05 08:55:00|5522.39|5522.39|5516.03|5516.03|5522.39|5522.39|5515.45|5515.45|0
1636102800000|2021-11-05 09:00:00|5515.68|5515.68|5515.45|5515.45|5516.39|5516.39|5515.45|5515.45|0
1636103100000|2021-11-05 09:05:00|5514.74|5514.74|5514.18|5514.18|5515.11|5515.11|5511.23|5511.23|0
1636103400000|2021-11-05 09:10:00|5514.68|5514.68|5515.31|5515.31|5516.19|5516.19|5514.19|5514.19|0
1636103700000|2021-11-05 09:15:00|5515.66|5515.66|5511.37|5511.37|5515.66|5515.66|5510.66|5510.66|0
1636104000000|2021-11-05 09:20:00|5512.07|5512.07|5509.62|5509.62|5512.43|5512.43|5509.26|5509.26|0
1636104300000|2021-11-05 09:25:00|5509.97|5509.97|5510.21|5510.21|5511.16|5511.16|5508.56|5508.56|0
1636104600000|2021-11-05 09:30:00|5510.67|5510.67|5509.58|5509.58|5511.57|5511.57|5508.52|5508.52|0
1636104900000|2021-11-05 09:35:00|5508.87|5508.87|5505.53|5505.53|5508.87|5508.87|5503.51|5503.51|0
1636105200000|2021-11-05 09:40:00|5505.41|5505.41|5501.71|5501.71|5505.41|5505.41|5501.71|5501.71|0
1636105500000|2021-11-05 09:45:00|5502.42|5502.42|5501.73|5501.73|5502.67|5502.67|5500.05|5500.05|0
1636105800000|2021-11-05 09:50:00|5502.43|5502.43|5502.43|5502.43|5503.12|5503.12|5502.43|5502.43|0
1636106100000|2021-11-05 09:55:00|5502.93|5502.93|5502.35|5502.35|5505.65|5505.65|5502.35|5502.35|0
1636106400000|2021-11-05 10:00:00|5501.64|5501.64|5506.83|5506.83|5506.83|5506.83|5501.62|5501.62|0
1636106700000|2021-11-05 10:05:00|5506.6|5506.6|5508.83|5508.83|5509.54|5509.54|5506.6|5506.6|0
1636107000000|2021-11-05 10:10:00|5508.13|5508.13|5509.61|5509.61|5509.61|5509.61|5507.42|5507.42|0
1636107300000|2021-11-05 10:15:00|5509.25|5509.25|5507.96|5507.96|5509.61|5509.61|5507.86|5507.86|0
1636107600000|2021-11-05 10:20:00|5507.61|5507.61|5509.98|5509.98|5510.81|5510.81|5507.61|5507.61|0
1636107900000|2021-11-05 10:25:00|5509.64|5509.64|5516.25|5516.25|5516.36|5516.36|5509.64|5509.64|0
1636108200000|2021-11-05 10:30:00|5516.01|5516.01|5516.09|5516.09|5516.21|5516.21|5512.46|5512.46|0
1636108500000|2021-11-05 10:35:00|5516.44|5516.44|5521.61|5521.61|5521.73|5521.73|5516.44|5516.44|0
1636108800000|2021-11-05 10:40:00|5522.32|5522.32|5525.9|5525.9|5525.9|5525.9|5520.96|5520.96|0
1636109100000|2021-11-05 10:45:00|5524.84|5524.84|5522.56|5522.56|5526.96|5526.96|5522.56|5522.56|0
1636109400000|2021-11-05 10:50:00|5523.77|5523.77|5526.73|5526.73|5526.73|5526.73|5523.08|5523.08|0
1636109700000|2021-11-05 10:55:00|5527.07|5527.07|5525.36|5525.36|5527.34|5527.34|5524.06|5524.06|0
1636110000000|2021-11-05 11:00:00|5525.01|5525.01|5529.94|5529.94|5529.94|5529.94|5525.01|5525.01|0
1636110300000|2021-11-05 11:05:00|5529.23|5529.23|5529.89|5529.89|5531.29|5531.29|5528.63|5528.63|0
1636110600000|2021-11-05 11:10:00|5528.84|5528.84|5522.96|5522.96|5529.19|5529.19|5522.96|5522.96|0
1636110900000|2021-11-05 11:15:00|5523.21|5523.21|5514.37|5514.37|5523.21|5523.21|5513.67|5513.67|0
1636111200000|2021-11-05 11:20:00|5513.31|5513.31|5512.74|5512.74|5513.43|5513.43|5511.33|5511.33|0
1636111500000|2021-11-05 11:25:00|5513.44|5513.44|5511.38|5511.38|5513.44|5513.44|5510.92|5510.92|0
1636111800000|2021-11-05 11:30:00|5511.03|5511.03|5509.71|5509.71|5511.38|5511.38|5508.28|5508.28|0
1636112100000|2021-11-05 11:35:00|5510.41|5510.41|5514.89|5514.89|5514.89|5514.89|5509.93|5509.93|0
1636112400000|2021-11-05 11:40:00|5514.54|5514.54|5513.23|5513.23|5516.66|5516.66|5512.64|5512.64|0
1636112700000|2021-11-05 11:45:00|5512.98|5512.98|5507.86|5507.86|5512.98|5512.98|5507.86|5507.86|0
1636113000000|2021-11-05 11:50:00|5507.58|5507.58|5506.06|5506.06|5507.58|5507.58|5505.82|5505.82|0
1636113300000|2021-11-05 11:55:00|5505.36|5505.36|5507.12|5507.12|5507.37|5507.37|5505.36|5505.36|0
1636113600000|2021-11-05 12:00:00|5507.48|5507.48|5503.26|5503.26|5507.48|5507.48|5502.55|5502.55|0
1636113900000|2021-11-05 12:05:00|5503.38|5503.38|5503.46|5503.46|5504.08|5504.08|5501.73|5501.73|0
1636114200000|2021-11-05 12:10:00|5502.79|5502.79|5505.37|5505.37|5506.33|5506.33|5501.45|5501.45|0
1636114500000|2021-11-05 12:15:00|5504.67|5504.67|5506.89|5506.89|5507.62|5507.62|5504.67|5504.67|0
1636114800000|2021-11-05 12:20:00|5506.54|5506.54|5508.56|5508.56|5508.68|5508.68|5506.19|5506.19|0
1636115100000|2021-11-05 12:25:00|5509.27|5509.27|5511.05|5511.05|5511.4|5511.4|5509.04|5509.04|0
1636115400000|2021-11-05 12:30:00|5511.4|5511.4|5504.91|5504.91|5512.37|5512.37|5504.91|5504.91|0
1636115700000|2021-11-05 12:35:00|5505.27|5505.27|5502.28|5502.28|5508.35|5508.35|5502.28|5502.28|0
1636116000000|2021-11-05 12:40:00|5502.99|5502.99|5497.46|5497.46|5503.59|5503.59|5497.46|5497.46|0
1636116300000|2021-11-05 12:45:00|5498.16|5498.16|5490.52|5490.52|5498.16|5498.16|5490.52|5490.52|0
1636116600000|2021-11-05 12:50:00|5490.02|5490.02|5488.17|5488.17|5490.45|5490.45|5488.17|5488.17|0
1636116900000|2021-11-05 12:55:00|5487.89|5487.89|5485.71|5485.71|5487.89|5487.89|5485.33|5485.33|0
1636117200000|2021-11-05 13:00:00|5485.37|5485.37|5482.21|5482.21|5485.51|5485.51|5481.39|5481.39|0
1636117500000|2021-11-05 13:05:00|5482.81|5482.81|5484.47|5484.47|5484.47|5484.47|5481.75|5481.75|0
1636117800000|2021-11-05 13:10:00|5484.82|5484.82|5485.32|5485.32|5486.97|5486.97|5484.82|5484.82|0
1636118100000|2021-11-05 13:15:00|5484.97|5484.97|5486.22|5486.22|5487.77|5487.77|5484.12|5484.12|0
1636118400000|2021-11-05 13:20:00|5486.32|5486.32|5488.09|5488.09|5488.91|5488.91|5483.27|5483.27|0
1636118700000|2021-11-05 13:25:00|5488.2|5488.2|5493.58|5493.58|5494.28|5494.28|5488.2|5488.2|0
1636119000000|2021-11-05 13:30:00|5493.93|5493.93|5500.56|5500.56|5501.03|5501.03|5492.62|5492.62|0
1636119300000|2021-11-05 13:35:00|5500.68|5500.68|5498.47|5498.47|5501.99|5501.99|5498.35|5498.35|0
1636119600000|2021-11-05 13:40:00|5498.97|5498.97|5502.11|5502.11|5504.27|5504.27|5498.97|5498.97|0
1636119900000|2021-11-05 13:45:00|5502.45|5502.45|5507.3|5507.3|5508.89|5508.89|5502.45|5502.45|0
1636120200000|2021-11-05 13:50:00|5508.89|5508.89|5511.01|5511.01|5511.01|5511.01|5507.45|5507.45|0
1636120500000|2021-11-05 13:55:00|5512.06|5512.06|5512.91|5512.91|5514.88|5514.88|5511.1|5511.1|0
1636120800000|2021-11-05 14:00:00|5511.85|5511.85|5510.44|5510.44|5512.56|5512.56|5508.9|5508.9|0
1636121100000|2021-11-05 14:05:00|5509.94|5509.94|5509.14|5509.14|5509.94|5509.94|5507.8|5507.8|0
1636121400000|2021-11-05 14:10:00|5509.5|5509.5|5503.87|5503.87|5511.62|5511.62|5503.87|5503.87|0
1636121700000|2021-11-05 14:15:00|5503.17|5503.17|5497.85|5497.85|5503.52|5503.52|5497.85|5497.85|0
1636122000000|2021-11-05 14:20:00|5497.14|5497.14|5493.02|5493.02|5498.38|5498.38|5493.02|5493.02|0
1636122300000|2021-11-05 14:25:00|5492.53|5492.53|5490.4|5490.4|5492.53|5492.53|5489.34|5489.34|0
1636122600000|2021-11-05 14:30:00|5491.08|5491.08|5491|5491|5493|5493|5491|5491|0
1636122900000|2021-11-05 14:35:00|5490.88|5490.88|5491.48|5491.48|5492.45|5492.45|5490.68|5490.68|0
1636123200000|2021-11-05 14:40:00|5491.59|5491.59|5493.41|5493.41|5494.82|5494.82|5491.59|5491.59|0
1636123500000|2021-11-05 14:45:00|5494.11|5494.11|5498.92|5498.92|5499.63|5499.63|5493.17|5493.17|0
1636123800000|2021-11-05 14:50:00|5499.98|5499.98|5502.89|5502.89|5504.66|5504.66|5499.98|5499.98|0
1636124100000|2021-11-05 14:55:00|5501.48|5501.48|5506.47|5506.47|5507.25|5507.25|5501.48|5501.48|0
1636124400000|2021-11-05 15:00:00|5506.12|5506.12|5504.24|5504.24|5507.78|5507.78|5503.88|5503.88|0
1636124700000|2021-11-05 15:05:00|5503.88|5503.88|5499.42|5499.42|5505.37|5505.37|5498.72|5498.72|0
1636125000000|2021-11-05 15:10:00|5500.13|5500.13|5495.34|5495.34|5500.56|5500.56|5494.78|5494.78|0
1636125300000|2021-11-05 15:15:00|5494.74|5494.74|5484.67|5484.67|5494.74|5494.74|5484.67|5484.67|0
1636125600000|2021-11-05 15:20:00|5483.96|5483.96|5478.25|5478.25|5485.49|5485.49|5478.25|5478.25|0
1636125900000|2021-11-05 15:25:00|5477.54|5477.54|5471.14|5471.14|5477.54|5477.54|5471.14|5471.14|0
1636126200000|2021-11-05 15:30:00|5471.49|5471.49|5475.26|5475.26|5475.88|5475.88|5471.49|5471.49|0
1636126500000|2021-11-05 15:35:00|5475.49|5475.49|5472.32|5472.32|5475.49|5475.49|5471.27|5471.27|0
1636126800000|2021-11-05 15:40:00|5472.21|5472.21|5472.32|5472.32|5473.54|5473.54|5470.78|5470.78|0
1636127100000|2021-11-05 15:45:00|5471.26|5471.26|5471.56|5471.56|5473.02|5473.02|5470.5|5470.5|0
1636127400000|2021-11-05 15:50:00|5470.85|5470.85|5465.57|5465.57|5470.85|5470.85|5465.57|5465.57|0
1636127700000|2021-11-05 15:55:00|5465.92|5465.92|5465.27|5465.27|5466.16|5466.16|5464.21|5464.21|0
1636128000000|2021-11-05 16:00:00|5465.5|5465.5|5466.76|5466.76|5468.05|5468.05|5463.66|5463.66|0
1636128300000|2021-11-05 16:05:00|5466.88|5466.88|5467.1|5467.1|5467.23|5467.23|5465.59|5465.59|0
1636128600000|2021-11-05 16:10:00|5467.35|5467.35|5467.67|5467.67|5470.8|5470.8|5467.35|5467.35|0
1636128900000|2021-11-05 16:15:00|5467.42|5467.42|5467.78|5467.78|5467.78|5467.78|5466.15|5466.15|0
1636129200000|2021-11-05 16:20:00|5468.13|5468.13|5467.82|5467.82|5468.53|5468.53|5464.74|5464.74|0
1636129500000|2021-11-05 16:25:00|5468.17|5468.17|5463.44|5463.44|5468.5|5468.5|5463.44|5463.44|0
1636359300000|2021-11-08 08:15:00|5470.38|5470.38|5466.34|5466.34|5470.63|5470.63|5465.08|5465.08|0
1636359600000|2021-11-08 08:20:00|5468.11|5468.11|5471.23|5471.23|5474.06|5474.06|5467.05|5467.05|0
1636359900000|2021-11-08 08:25:00|5470.88|5470.88|5468.88|5468.88|5470.88|5470.88|5464.17|5464.17|0
1636360200000|2021-11-08 08:30:00|5468.76|5468.76|5468.32|5468.32|5469.98|5469.98|5464.43|5464.43|0
1636360500000|2021-11-08 08:35:00|5467.62|5467.62|5467.63|5467.63|5468.68|5468.68|5466.22|5466.22|0
1636360800000|2021-11-08 08:40:00|5467.47|5467.47|5467.12|5467.12|5469.94|5469.94|5465.99|5465.99|0
1636361100000|2021-11-08 08:45:00|5467.47|5467.47|5470.25|5470.25|5470.93|5470.93|5467.47|5467.47|0
1636361400000|2021-11-08 08:50:00|5470.59|5470.59|5468.56|5468.56|5471.93|5471.93|5464.33|5464.33|0
1636361700000|2021-11-08 08:55:00|5468.91|5468.91|5471.84|5471.84|5471.84|5471.84|5468|5468|0
1636362000000|2021-11-08 09:00:00|5471.96|5471.96|5471.2|5471.2|5472.53|5472.53|5469.33|5469.33|0
1636362300000|2021-11-08 09:05:00|5471.67|5471.67|5473.32|5473.32|5473.67|5473.67|5471.63|5471.63|0
1636362600000|2021-11-08 09:10:00|5473.67|5473.67|5472.14|5472.14|5473.67|5473.67|5469.79|5469.79|0
1636362900000|2021-11-08 09:15:00|5471.46|5471.46|5471.65|5471.65|5472.39|5472.39|5468.04|5468.04|0
1636363200000|2021-11-08 09:20:00|5470.94|5470.94|5471.84|5471.84|5471.84|5471.84|5470.73|5470.73|0
1636363500000|2021-11-08 09:25:00|5472.12|5472.12|5470.81|5470.81|5472.12|5472.12|5470.1|5470.1|0
1636363800000|2021-11-08 09:30:00|5471.51|5471.51|5470.09|5470.09|5472.22|5472.22|5469.41|5469.41|0
1636364100000|2021-11-08 09:35:00|5469.97|5469.97|5469.53|5469.53|5470.91|5470.91|5468.8|5468.8|0
1636364400000|2021-11-08 09:40:00|5469.89|5469.89|5470.57|5470.57|5472.21|5472.21|5469.04|5469.04|0
1636364700000|2021-11-08 09:45:00|5471.27|5471.27|5469.8|5469.8|5471.38|5471.38|5469.8|5469.8|0
1636365000000|2021-11-08 09:50:00|5469.45|5469.45|5467.39|5467.39|5469.45|5469.45|5466.33|5466.33|0
1636365300000|2021-11-08 09:55:00|5467.64|5467.64|5473.76|5473.76|5473.76|5473.76|5467.64|5467.64|0
1636365600000|2021-11-08 10:00:00|5474.47|5474.47|5473.61|5473.61|5474.81|5474.81|5473.26|5473.26|0
1636365900000|2021-11-08 10:05:00|5473.96|5473.96|5478.12|5478.12|5479.17|5479.17|5473.96|5473.96|0
1636366200000|2021-11-08 10:10:00|5478.46|5478.46|5480.39|5480.39|5481.17|5481.17|5478.11|5478.11|0
1636366500000|2021-11-08 10:15:00|5481.44|5481.44|5483.59|5483.59|5483.59|5483.59|5480.15|5480.15|0
1636366800000|2021-11-08 10:20:00|5483.7|5483.7|5487.75|5487.75|5491.28|5491.28|5483.47|5483.47|0
1636367100000|2021-11-08 10:25:00|5487.63|5487.63|5485.87|5485.87|5487.63|5487.63|5485.16|5485.16|0
1636367400000|2021-11-08 10:30:00|5485.53|5485.53|5481.32|5481.32|5485.65|5485.65|5481.32|5481.32|0
1636367700000|2021-11-08 10:35:00|5480.34|5480.34|5479.31|5479.31|5480.34|5480.34|5477.9|5477.9|0
1636368000000|2021-11-08 10:40:00|5477.9|5477.9|5477.07|5477.07|5478.14|5478.14|5475.67|5475.67|0
1636368300000|2021-11-08 10:45:00|5478.25|5478.25|5477.83|5477.83|5478.25|5478.25|5477.48|5477.48|0
1636368600000|2021-11-08 10:50:00|5478.89|5478.89|5480.17|5480.17|5480.17|5480.17|5478.89|5478.89|0
1636368900000|2021-11-08 10:55:00|5481.58|5481.58|5483.64|5483.64|5483.64|5483.64|5481.15|5481.15|0
1636369200000|2021-11-08 11:00:00|5483.75|5483.75|5482.65|5482.65|5483.75|5483.75|5481.59|5481.59|0
1636369500000|2021-11-08 11:05:00|5482.42|5482.42|5478.16|5478.16|5482.42|5482.42|5477.56|5477.56|0
1636369800000|2021-11-08 11:10:00|5477.45|5477.45|5477.64|5477.64|5477.64|5477.64|5476.58|5476.58|0
1636370100000|2021-11-08 11:15:00|5477.3|5477.3|5475.64|5475.64|5479.07|5479.07|5475.64|5475.64|0
1636370400000|2021-11-08 11:20:00|5475.53|5475.53|5474.54|5474.54|5476.23|5476.23|5474.54|5474.54|0
1636370700000|2021-11-08 11:25:00|5474.26|5474.26|5474.04|5474.04|5474.98|5474.98|5473.91|5473.91|0
1636371000000|2021-11-08 11:30:00|5473.7|5473.7|5474.57|5474.57|5474.57|5474.57|5473.35|5473.35|0
1636371300000|2021-11-08 11:35:00|5474.1|5474.1|5474.02|5474.02|5475.54|5475.54|5473.67|5473.67|0
1636371600000|2021-11-08 11:40:00|5474.52|5474.52|5479.94|5479.94|5481.25|5481.25|5474.52|5474.52|0
1636371900000|2021-11-08 11:45:00|5480.64|5480.64|5479.58|5479.58|5481.81|5481.81|5479.58|5479.58|0
1636372200000|2021-11-08 11:50:00|5479.7|5479.7|5476.17|5476.17|5479.7|5479.7|5476.17|5476.17|0
1636372500000|2021-11-08 11:55:00|5475.47|5475.47|5473.93|5473.93|5475.47|5475.47|5473.93|5473.93|0
1636372800000|2021-11-08 12:00:00|5473|5473|5473.65|5473.65|5474.57|5474.57|5471.88|5471.88|0
1636373100000|2021-11-08 12:05:00|5474.23|5474.23|5477.02|5477.02|5477.02|5477.02|5474.23|5474.23|0
1636373400000|2021-11-08 12:10:00|5476.79|5476.79|5479.6|5479.6|5479.6|5479.6|5476.67|5476.67|0
1636373700000|2021-11-08 12:15:00|5481.01|5481.01|5482.31|5482.31|5483.37|5483.37|5480.66|5480.66|0
1636374000000|2021-11-08 12:20:00|5481.96|5481.96|5482.08|5482.08|5482.19|5482.19|5481.49|5481.49|0
1636374300000|2021-11-08 12:25:00|5480.67|5480.67|5482.74|5482.74|5482.74|5482.74|5480.15|5480.15|0
1636374600000|2021-11-08 12:30:00|5483.02|5483.02|5483.74|5483.74|5486.36|5486.36|5482.55|5482.55|0
1636374900000|2021-11-08 12:35:00|5483.86|5483.86|5485.53|5485.53|5485.53|5485.53|5480.95|5480.95|0
1636375200000|2021-11-08 12:40:00|5485.25|5485.25|5490.37|5490.37|5490.37|5490.37|5484.9|5484.9|0
1636375500000|2021-11-08 12:45:00|5489.66|5489.66|5491.17|5491.17|5491.17|5491.17|5488.95|5488.95|0
1636375800000|2021-11-08 12:50:00|5490.11|5490.11|5493.45|5493.45|5493.45|5493.45|5489.76|5489.76|0
1636376100000|2021-11-08 12:55:00|5493.33|5493.33|5492.52|5492.52|5493.33|5493.33|5491.46|5491.46|0
1636376400000|2021-11-08 13:00:00|5492.4|5492.4|5490.88|5490.88|5492.4|5492.4|5490.88|5490.88|0
1636376700000|2021-11-08 13:05:00|5490.64|5490.64|5491.36|5491.36|5491.36|5491.36|5489.94|5489.94|0
1636377000000|2021-11-08 13:10:00|5491.12|5491.12|5491.01|5491.01|5491.12|5491.12|5490.14|5490.14|0
1636377300000|2021-11-08 13:15:00|5490.67|5490.67|5492.46|5492.46|5492.46|5492.46|5490.67|5490.67|0
1636377600000|2021-11-08 13:20:00|5492.11|5492.11|5489.45|5489.45|5492.46|5492.46|5489.33|5489.33|0
1636377900000|2021-11-08 13:25:00|5489.09|5489.09|5489.58|5489.58|5490.52|5490.52|5488.75|5488.75|0
1636378200000|2021-11-08 13:30:00|5489.33|5489.33|5486.18|5486.18|5489.33|5489.33|5486.18|5486.18|0
1636378500000|2021-11-08 13:35:00|5486.89|5486.89|5486.29|5486.29|5486.89|5486.89|5485.95|5485.95|0
1636378800000|2021-11-08 13:40:00|5486.98|5486.98|5488.05|5488.05|5489.45|5489.45|5486.98|5486.98|0
1636379100000|2021-11-08 13:45:00|5487.7|5487.7|5489.31|5489.31|5489.31|5489.31|5486.64|5486.64|0
1636379400000|2021-11-08 13:50:00|5489.19|5489.19|5491.36|5491.36|5492.32|5492.32|5489.19|5489.19|0
1636379700000|2021-11-08 13:55:00|5491.48|5491.48|5492.61|5492.61|5493.32|5493.32|5491.43|5491.43|0
1636380000000|2021-11-08 14:00:00|5492.95|5492.95|5494.26|5494.26|5494.26|5494.26|5492.26|5492.26|0
1636380300000|2021-11-08 14:05:00|5495.37|5495.37|5495.24|5495.24|5496.36|5496.36|5495.1|5495.1|0
1636380600000|2021-11-08 14:10:00|5494.18|5494.18|5496.99|5496.99|5496.99|5496.99|5494.18|5494.18|0
1636380900000|2021-11-08 14:15:00|5497.34|5497.34|5496.77|5496.77|5497.46|5497.46|5496.77|5496.77|0
1636381200000|2021-11-08 14:20:00|5496.42|5496.42|5496.77|5496.77|5497.12|5497.12|5496.3|5496.3|0
1636381500000|2021-11-08 14:25:00|5496.41|5496.41|5497.94|5497.94|5499.28|5499.28|5496.41|5496.41|0
1636381800000|2021-11-08 14:30:00|5497.59|5497.59|5489.64|5489.64|5499.63|5499.63|5489.64|5489.64|0
1636382100000|2021-11-08 14:35:00|5489.39|5489.39|5481.46|5481.46|5490.09|5490.09|5480.76|5480.76|0
1636382400000|2021-11-08 14:40:00|5482.52|5482.52|5474.45|5474.45|5482.52|5482.52|5473.74|5473.74|0
1636382700000|2021-11-08 14:45:00|5476.92|5476.92|5475.13|5475.13|5478.49|5478.49|5474.48|5474.48|0
1636383000000|2021-11-08 14:50:00|5474.78|5474.78|5475.82|5475.82|5476.17|5476.17|5473.36|5473.36|0
1636383300000|2021-11-08 14:55:00|5476.05|5476.05|5477.77|5477.77|5477.77|5477.77|5475.06|5475.06|0
1636383600000|2021-11-08 15:00:00|5477.42|5477.42|5477.83|5477.83|5480.31|5480.31|5477.42|5477.42|0
1636383900000|2021-11-08 15:05:00|5478.54|5478.54|5473.52|5473.52|5478.54|5478.54|5471.87|5471.87|0
1636384200000|2021-11-08 15:10:00|5474.23|5474.23|5473.98|5473.98|5475.42|5475.42|5472.23|5472.23|0
1636384500000|2021-11-08 15:15:00|5475.04|5475.04|5472.86|5472.86|5475.62|5475.62|5471.11|5471.11|0
1636384800000|2021-11-08 15:20:00|5472.74|5472.74|5473.18|5473.18|5476.24|5476.24|5472.74|5472.74|0
1636385100000|2021-11-08 15:25:00|5473.06|5473.06|5473.58|5473.58|5473.86|5473.86|5472.36|5472.36|0
1636385400000|2021-11-08 15:30:00|5473.22|5473.22|5481.12|5481.12|5482.41|5482.41|5473.22|5473.22|0
1636385700000|2021-11-08 15:35:00|5480.76|5480.76|5474.64|5474.64|5481.23|5481.23|5474.64|5474.64|0
1636386000000|2021-11-08 15:40:00|5474.99|5474.99|5473.24|5473.24|5474.99|5474.99|5472.53|5472.53|0
1636386300000|2021-11-08 15:45:00|5473.95|5473.95|5472.86|5472.86|5474.3|5474.3|5472.5|5472.5|0
1636386600000|2021-11-08 15:50:00|5473.2|5473.2|5470.74|5470.74|5473.2|5473.2|5470.14|5470.14|0
1636386900000|2021-11-08 15:55:00|5471.44|5471.44|5471.93|5471.93|5471.93|5471.93|5469|5469|0
1636387200000|2021-11-08 16:00:00|5471.22|5471.22|5470.83|5470.83|5471.46|5471.46|5469.31|5469.31|0
1636387500000|2021-11-08 16:05:00|5471.18|5471.18|5469.05|5469.05|5471.18|5471.18|5468.7|5468.7|0
1636387800000|2021-11-08 16:10:00|5469.41|5469.41|5471.16|5471.16|5471.16|5471.16|5468.78|5468.78|0
1636388100000|2021-11-08 16:15:00|5470.81|5470.81|5470.54|5470.54|5472.22|5472.22|5470.2|5470.2|0
1636388400000|2021-11-08 16:20:00|5470.9|5470.9|5470.77|5470.77|5471.26|5471.26|5469.57|5469.57|0
1636388700000|2021-11-08 16:25:00|5470.41|5470.41|5473.57|5473.57|5474.28|5474.28|5469.88|5469.88|0
1636445700000|2021-11-09 08:15:00|5444.15|5444.15|5440.32|5440.32|5444.15|5444.15|5438.91|5438.91|0
1636446000000|2021-11-09 08:20:00|5441.73|5441.73|5448.23|5448.23|5448.94|5448.94|5441.73|5441.73|0
1636446300000|2021-11-09 08:25:00|5447.88|5447.88|5449.49|5449.49|5451.61|5451.61|5446.39|5446.39|0
1636446600000|2021-11-09 08:30:00|5449.99|5449.99|5452.37|5452.37|5452.37|5452.37|5447.93|5447.93|0
1636446900000|2021-11-09 08:35:00|5452.62|5452.62|5454.18|5454.18|5455.15|5455.15|5452.62|5452.62|0
1636447200000|2021-11-09 08:40:00|5454.53|5454.53|5461.93|5461.93|5465.94|5465.94|5454.53|5454.53|0
1636447500000|2021-11-09 08:45:00|5460.52|5460.52|5455.09|5455.09|5461.22|5461.22|5454.42|5454.42|0
1636447800000|2021-11-09 08:50:00|5451.91|5451.91|5453.86|5453.86|5453.86|5453.86|5449.41|5449.41|0
1636448100000|2021-11-09 08:55:00|5453.51|5453.51|5452.43|5452.43|5453.51|5453.51|5449.33|5449.33|0
1636448400000|2021-11-09 09:00:00|5452.09|5452.09|5452.79|5452.79|5453.04|5453.04|5450.68|5450.68|0
1636448700000|2021-11-09 09:05:00|5452.09|5452.09|5452.6|5452.6|5452.96|5452.96|5451.19|5451.19|0
1636449000000|2021-11-09 09:10:00|5451.19|5451.19|5451.92|5451.92|5453.69|5453.69|5450.84|5450.84|0
1636449300000|2021-11-09 09:15:00|5451.21|5451.21|5449.26|5449.26|5451.21|5451.21|5447.13|5447.13|0
1636449600000|2021-11-09 09:20:00|5448.92|5448.92|5446.17|5446.17|5448.92|5448.92|5445.57|5445.57|0
1636449900000|2021-11-09 09:25:00|5446.29|5446.29|5442.89|5442.89|5446.64|5446.64|5442.2|5442.2|0
1636450200000|2021-11-09 09:30:00|5443.24|5443.24|5445.14|5445.14|5445.14|5445.14|5442.89|5442.89|0
1636450500000|2021-11-09 09:35:00|5445.37|5445.37|5442.03|5442.03|5446.31|5446.31|5442.03|5442.03|0
1636450800000|2021-11-09 09:40:00|5440.62|5440.62|5441.21|5441.21|5442.4|5442.4|5440.15|5440.15|0
1636451100000|2021-11-09 09:45:00|5440.87|5440.87|5438.8|5438.8|5440.87|5440.87|5438.34|5438.34|0
1636451400000|2021-11-09 09:50:00|5439.03|5439.03|5438.12|5438.12|5441.36|5441.36|5437.62|5437.62|0
1636451700000|2021-11-09 09:55:00|5437.06|5437.06|5436.1|5436.1|5437.41|5437.41|5435.86|5435.86|0
1636452000000|2021-11-09 10:00:00|5435.39|5435.39|5438.72|5438.72|5438.72|5438.72|5434.1|5434.1|0
1636452300000|2021-11-09 10:05:00|5439.07|5439.07|5440.65|5440.65|5441.37|5441.37|5439|5439|0
1636452600000|2021-11-09 10:10:00|5441|5441|5441.47|5441.47|5442.4|5442.4|5440.8|5440.8|0
1636452900000|2021-11-09 10:15:00|5440.77|5440.77|5439.93|5439.93|5440.77|5440.77|5436.49|5436.49|0
1636453200000|2021-11-09 10:20:00|5439.57|5439.57|5439.09|5439.09|5439.57|5439.57|5438.03|5438.03|0
1636453500000|2021-11-09 10:25:00|5438.75|5438.75|5438.89|5438.89|5438.89|5438.89|5436.49|5436.49|0
1636453800000|2021-11-09 10:30:00|5439.24|5439.24|5447.11|5447.11|5447.11|5447.11|5438.53|5438.53|0
1636454100000|2021-11-09 10:35:00|5447.47|5447.47|5449.3|5449.3|5451.55|5451.55|5447.47|5447.47|0
1636454400000|2021-11-09 10:40:00|5449.64|5449.64|5449.91|5449.91|5453.12|5453.12|5449.3|5449.3|0
1636454700000|2021-11-09 10:45:00|5449.63|5449.63|5453.58|5453.58|5453.81|5453.81|5447.16|5447.16|0
1636455000000|2021-11-09 10:50:00|5453.69|5453.69|5458.91|5458.91|5458.91|5458.91|5453.34|5453.34|0
1636455300000|2021-11-09 10:55:00|5458.56|5458.56|5454.94|5454.94|5459.66|5459.66|5454.94|5454.94|0
1636455600000|2021-11-09 11:00:00|5454.23|5454.23|5456.81|5456.81|5457.15|5457.15|5452.17|5452.17|0
1636455900000|2021-11-09 11:05:00|5457.16|5457.16|5452.59|5452.59|5457.54|5457.54|5452.59|5452.59|0
1636456200000|2021-11-09 11:10:00|5452.94|5452.94|5453.99|5453.99|5454|5454|5452.94|5452.94|0
1636456500000|2021-11-09 11:15:00|5454.1|5454.1|5459.22|5459.22|5459.22|5459.22|5454.1|5454.1|0
1636456800000|2021-11-09 11:20:00|5459.56|5459.56|5458.29|5458.29|5460.51|5460.51|5458.29|5458.29|0
1636457100000|2021-11-09 11:25:00|5458.64|5458.64|5463.98|5463.98|5463.98|5463.98|5458.64|5458.64|0
1636457400000|2021-11-09 11:30:00|5464.33|5464.33|5463.26|5463.26|5466.42|5466.42|5463.26|5463.26|0
1636457700000|2021-11-09 11:35:00|5463.96|5463.96|5469.6|5469.6|5469.6|5469.6|5463.96|5463.96|0
1636458000000|2021-11-09 11:40:00|5469.26|5469.26|5466.05|5466.05|5470.32|5470.32|5466.05|5466.05|0
1636458300000|2021-11-09 11:45:00|5466.4|5466.4|5468.31|5468.31|5471.14|5471.14|5466.4|5466.4|0
1636458600000|2021-11-09 11:50:00|5468.66|5468.66|5469.41|5469.41|5469.5|5469.5|5467.61|5467.61|0
1636458900000|2021-11-09 11:55:00|5469.77|5469.77|5465.89|5465.89|5470|5470|5465.21|5465.21|0
1636459200000|2021-11-09 12:00:00|5466.24|5466.24|5466.42|5466.42|5468.54|5468.54|5466.07|5466.07|0
1636459500000|2021-11-09 12:05:00|5466.07|5466.07|5466.92|5466.92|5467.28|5467.28|5465.47|5465.47|0
1636459800000|2021-11-09 12:10:00|5466.22|5466.22|5469.56|5469.56|5470.97|5470.97|5466.22|5466.22|0
1636460100000|2021-11-09 12:15:00|5469.67|5469.67|5475.92|5475.92|5476.26|5476.26|5469.56|5469.56|0
1636460400000|2021-11-09 12:20:00|5475.57|5475.57|5472.46|5472.46|5475.57|5475.57|5472.46|5472.46|0
1636460700000|2021-11-09 12:25:00|5472.1|5472.1|5469.87|5469.87|5472.1|5472.1|5468.77|5468.77|0
1636461000000|2021-11-09 12:30:00|5470.22|5470.22|5467.61|5467.61|5472.22|5472.22|5467.61|5467.61|0
1636461300000|2021-11-09 12:35:00|5467.25|5467.25|5468.59|5468.59|5469.27|5469.27|5465.39|5465.39|0
1636461600000|2021-11-09 12:40:00|5468.25|5468.25|5465.96|5465.96|5468.6|5468.6|5465.96|5465.96|0
1636461900000|2021-11-09 12:45:00|5465.62|5465.62|5461.71|5461.71|5465.62|5465.62|5461.71|5461.71|0
1636462200000|2021-11-09 12:50:00|5462.07|5462.07|5462.68|5462.68|5463.13|5463.13|5461.96|5461.96|0
1636462500000|2021-11-09 12:55:00|5462.93|5462.93|5461.86|5461.86|5464.34|5464.34|5460.82|5460.82|0
1636462800000|2021-11-09 13:00:00|5461.52|5461.52|5457.26|5457.26|5461.52|5461.52|5456.91|5456.91|0
1636463100000|2021-11-09 13:05:00|5457.01|5457.01|5455.45|5455.45|5457.01|5457.01|5455.25|5455.25|0
1636463400000|2021-11-09 13:10:00|5454.04|5454.04|5451.98|5451.98|5455.1|5455.1|5451.98|5451.98|0
1636463700000|2021-11-09 13:15:00|5451.27|5451.27|5453.64|5453.64|5453.64|5453.64|5450.82|5450.82|0
1636464000000|2021-11-09 13:20:00|5453.99|5453.99|5455.44|5455.44|5455.52|5455.52|5453.99|5453.99|0
1636464300000|2021-11-09 13:25:00|5453.68|5453.68|5451.5|5451.5|5454.14|5454.14|5451.5|5451.5|0
1636464600000|2021-11-09 13:30:00|5451.86|5451.86|5453.89|5453.89|5454.71|5454.71|5451.86|5451.86|0
1636464900000|2021-11-09 13:35:00|5453.77|5453.77|5451.77|5451.77|5453.77|5453.77|5451.63|5451.63|0
1636465200000|2021-11-09 13:40:00|5451.42|5451.42|5451.18|5451.18|5451.88|5451.88|5450.83|5450.83|0
1636465500000|2021-11-09 13:45:00|5451.89|5451.89|5451.4|5451.4|5452.12|5452.12|5450.71|5450.71|0
1636465800000|2021-11-09 13:50:00|5451.52|5451.52|5454.12|5454.12|5454.6|5454.6|5451.27|5451.27|0
1636466100000|2021-11-09 13:55:00|5453.62|5453.62|5451.18|5451.18|5454.59|5454.59|5450.83|5450.83|0
1636466400000|2021-11-09 14:00:00|5450.83|5450.83|5452.03|5452.03|5454.73|5454.73|5450.83|5450.83|0
1636466700000|2021-11-09 14:05:00|5452.14|5452.14|5454.45|5454.45|5454.45|5454.45|5452.11|5452.11|0
1636467000000|2021-11-09 14:10:00|5454.33|5454.33|5457.46|5457.46|5458.52|5458.52|5454.21|5454.21|0
1636467300000|2021-11-09 14:15:00|5457.12|5457.12|5455.68|5455.68|5457.34|5457.34|5455.22|5455.22|0
1636467600000|2021-11-09 14:20:00|5455.33|5455.33|5455.22|5455.22|5455.91|5455.91|5454.87|5454.87|0
1636467900000|2021-11-09 14:25:00|5454.86|5454.86|5452.57|5452.57|5454.86|5454.86|5451.76|5451.76|0
1636468200000|2021-11-09 14:30:00|5452.93|5452.93|5446.97|5446.97|5458.37|5458.37|5446.38|5446.38|0
1636468500000|2021-11-09 14:35:00|5447.2|5447.2|5442.76|5442.76|5452.03|5452.03|5441.93|5441.93|0
1636468800000|2021-11-09 14:40:00|5442.65|5442.65|5447.14|5447.14|5448.43|5448.43|5441|5441|0
1636469100000|2021-11-09 14:45:00|5446.89|5446.89|5452.83|5452.83|5453.11|5453.11|5446.2|5446.2|0
1636469400000|2021-11-09 14:50:00|5453.07|5453.07|5459.11|5459.11|5459.11|5459.11|5450.24|5450.24|0
1636469700000|2021-11-09 14:55:00|5458.76|5458.76|5463.82|5463.82|5463.82|5463.82|5456.88|5456.88|0
1636470000000|2021-11-09 15:00:00|5463.12|5463.12|5457.5|5457.5|5463.6|5463.6|5457.5|5457.5|0
1636470300000|2021-11-09 15:05:00|5457.15|5457.15|5454.12|5454.12|5462.73|5462.73|5454.12|5454.12|0
1636470600000|2021-11-09 15:10:00|5454.47|5454.47|5443.03|5443.03|5458.71|5458.71|5443.03|5443.03|0
1636470900000|2021-11-09 15:15:00|5443.39|5443.39|5441.53|5441.53|5444.58|5444.58|5438.93|5438.93|0
1636471200000|2021-11-09 15:20:00|5441.77|5441.77|5442.29|5442.29|5444.64|5444.64|5441.17|5441.17|0
1636471500000|2021-11-09 15:25:00|5442.52|5442.52|5446.08|5446.08|5446.08|5446.08|5441.32|5441.32|0
1636471800000|2021-11-09 15:30:00|5446.31|5446.31|5444.3|5444.3|5447.02|5447.02|5444.3|5444.3|0
1636472100000|2021-11-09 15:35:00|5444.19|5444.19|5440.08|5440.08|5444.19|5444.19|5440.08|5440.08|0
1636472400000|2021-11-09 15:40:00|5440.79|5440.79|5438.81|5438.81|5440.79|5440.79|5436.83|5436.83|0
1636472700000|2021-11-09 15:45:00|5439.17|5439.17|5443.09|5443.09|5443.09|5443.09|5437.16|5437.16|0
1636473000000|2021-11-09 15:50:00|5442.38|5442.38|5436.25|5436.25|5442.38|5442.38|5436.25|5436.25|0
1636473300000|2021-11-09 15:55:00|5435.9|5435.9|5435.05|5435.05|5435.9|5435.9|5432.8|5432.8|0
1636473600000|2021-11-09 16:00:00|5435.76|5435.76|5434.38|5434.38|5438.08|5438.08|5434.38|5434.38|0
1636473900000|2021-11-09 16:05:00|5434.74|5434.74|5432.98|5432.98|5438.04|5438.04|5432.62|5432.62|0
1636474200000|2021-11-09 16:10:00|5433.09|5433.09|5435.65|5435.65|5435.65|5435.65|5432.1|5432.1|0
1636474500000|2021-11-09 16:15:00|5435.3|5435.3|5433.48|5433.48|5435.3|5435.3|5431.99|5431.99|0
1636474800000|2021-11-09 16:20:00|5432.88|5432.88|5430.94|5430.94|5433.41|5433.41|5429.67|5429.67|0
1636475100000|2021-11-09 16:25:00|5430.59|5430.59|5431.23|5431.23|5431.69|5431.69|5427.46|5427.46|0
1636532100000|2021-11-10 08:15:00|5431.15|5431.15|5433.18|5433.18|5433.78|5433.78|5424.73|5424.73|0
1636532400000|2021-11-10 08:20:00|5433.64|5433.64|5432.54|5432.54|5433.64|5433.64|5426.02|5426.02|0
1636532700000|2021-11-10 08:25:00|5432.88|5432.88|5438.37|5438.37|5438.37|5438.37|5431.81|5431.81|0
1636533000000|2021-11-10 08:30:00|5438.02|5438.02|5447.59|5447.59|5451.6|5451.6|5438.02|5438.02|0
1636533300000|2021-11-10 08:35:00|5448.3|5448.3|5453.45|5453.45|5453.45|5453.45|5448.3|5448.3|0
1636533600000|2021-11-10 08:40:00|5453.95|5453.95|5455.38|5455.38|5458.45|5458.45|5453.95|5453.95|0
1636533900000|2021-11-10 08:45:00|5455.13|5455.13|5449.71|5449.71|5455.13|5455.13|5449.71|5449.71|0
1636534200000|2021-11-10 08:50:00|5449.43|5449.43|5449.25|5449.25|5452.29|5452.29|5448.84|5448.84|0
1636534500000|2021-11-10 08:55:00|5448.04|5448.04|5451.88|5451.88|5451.88|5451.88|5448.04|5448.04|0
1636534800000|2021-11-10 09:00:00|5450.33|5450.33|5448.76|5448.76|5453.62|5453.62|5448.06|5448.06|0
1636535100000|2021-11-10 09:05:00|5449.47|5449.47|5455.59|5455.59|5456.31|5456.31|5449.47|5449.47|0
1636535400000|2021-11-10 09:10:00|5454.88|5454.88|5460.07|5460.07|5460.07|5460.07|5454.65|5454.65|0
1636535700000|2021-11-10 09:15:00|5460.57|5460.57|5467.16|5467.16|5467.48|5467.48|5460.57|5460.57|0
1636536000000|2021-11-10 09:20:00|5467.05|5467.05|5468.81|5468.81|5469.86|5469.86|5466.47|5466.47|0
1636536300000|2021-11-10 09:25:00|5468.69|5468.69|5474.68|5474.68|5474.71|5474.71|5468.69|5468.69|0
1636536600000|2021-11-10 09:30:00|5476.09|5476.09|5475.87|5475.87|5477.71|5477.71|5474.8|5474.8|0
1636536900000|2021-11-10 09:35:00|5475.4|5475.4|5482.15|5482.15|5483.44|5483.44|5474.28|5474.28|0
1636537200000|2021-11-10 09:40:00|5482.85|5482.85|5486.09|5486.09|5486.68|5486.68|5481.8|5481.8|0
1636537500000|2021-11-10 09:45:00|5485.74|5485.74|5490.81|5490.81|5490.81|5490.81|5485.06|5485.06|0
1636537800000|2021-11-10 09:50:00|5490.92|5490.92|5488.32|5488.32|5491.56|5491.56|5486.44|5486.44|0
1636538100000|2021-11-10 09:55:00|5488.68|5488.68|5485.4|5485.4|5488.68|5488.68|5485.16|5485.16|0
1636538400000|2021-11-10 10:00:00|5486.46|5486.46|5489.51|5489.51|5490.97|5490.97|5486.46|5486.46|0
1636538700000|2021-11-10 10:05:00|5489.63|5489.63|5489.13|5489.13|5491.6|5491.6|5489.12|5489.12|0
1636539000000|2021-11-10 10:10:00|5489.41|5489.41|5493.89|5493.89|5493.89|5493.89|5489.41|5489.41|0
1636539300000|2021-11-10 10:15:00|5494.59|5494.59|5503.44|5503.44|5504.86|5504.86|5492.69|5492.69|0
1636539600000|2021-11-10 10:20:00|5504.15|5504.15|5506.96|5506.96|5507.66|5507.66|5503.78|5503.78|0
1636539900000|2021-11-10 10:25:00|5507.31|5507.31|5505.09|5505.09|5510.49|5510.49|5504.84|5504.84|0
1636540200000|2021-11-10 10:30:00|5505.21|5505.21|5506.98|5506.98|5507|5507|5504.17|5504.17|0
1636540500000|2021-11-10 10:35:00|5507.68|5507.68|5506.78|5506.78|5507.81|5507.81|5505.34|5505.34|0
1636540800000|2021-11-10 10:40:00|5507.12|5507.12|5507.6|5507.6|5507.71|5507.71|5506.65|5506.65|0
1636541100000|2021-11-10 10:45:00|5507.25|5507.25|5506.88|5506.88|5508.3|5508.3|5506.01|5506.01|0
1636541400000|2021-11-10 10:50:00|5507.59|5507.59|5506.68|5506.68|5508.21|5508.21|5505.47|5505.47|0
1636541700000|2021-11-10 10:55:00|5507.01|5507.01|5512.55|5512.55|5514.32|5514.32|5506.31|5506.31|0
1636542000000|2021-11-10 11:00:00|5512.9|5512.9|5511.16|5511.16|5513.61|5513.61|5507.64|5507.64|0
1636542300000|2021-11-10 11:05:00|5510.81|5510.81|5519.94|5519.94|5520.29|5520.29|5510.81|5510.81|0
1636542600000|2021-11-10 11:10:00|5519.58|5519.58|5516.27|5516.27|5519.58|5519.58|5514.52|5514.52|0
1636542900000|2021-11-10 11:15:00|5516.16|5516.16|5525.85|5525.85|5528.44|5528.44|5516.16|5516.16|0
1636543200000|2021-11-10 11:20:00|5525.97|5525.97|5530.83|5530.83|5531.18|5531.18|5525.73|5525.73|0
1636543500000|2021-11-10 11:25:00|5531.18|5531.18|5529.24|5529.24|5534.07|5534.07|5528.68|5528.68|0
1636543800000|2021-11-10 11:30:00|5529.12|5529.12|5529.59|5529.59|5530.18|5530.18|5528.53|5528.53|0
1636544100000|2021-11-10 11:35:00|5528.53|5528.53|5527.01|5527.01|5529.59|5529.59|5525.49|5525.49|0
1636544400000|2021-11-10 11:40:00|5527.12|5527.12|5525.73|5525.73|5528.2|5528.2|5525.73|5525.73|0
1636544700000|2021-11-10 11:45:00|5525.38|5525.38|5520.78|5520.78|5525.73|5525.73|5519.74|5519.74|0
1636545000000|2021-11-10 11:50:00|5521.14|5521.14|5516.32|5516.32|5521.72|5521.72|5516.32|5516.32|0
1636545300000|2021-11-10 11:55:00|5515.97|5515.97|5506.92|5506.92|5515.97|5515.97|5505.5|5505.5|0
1636545600000|2021-11-10 12:00:00|5505.86|5505.86|5510.43|5510.43|5511.15|5511.15|5504.8|5504.8|0
1636545900000|2021-11-10 12:05:00|5510.78|5510.78|5516.46|5516.46|5516.46|5516.46|5510.78|5510.78|0
1636546200000|2021-11-10 12:10:00|5517.16|5517.16|5518.81|5518.81|5518.83|5518.83|5517.16|5517.16|0
1636546500000|2021-11-10 12:15:00|5518.93|5518.93|5517.31|5517.31|5520.38|5520.38|5516.27|5516.27|0
1636546800000|2021-11-10 12:20:00|5517.56|5517.56|5519.46|5519.46|5520.36|5520.36|5517.56|5517.56|0
1636547100000|2021-11-10 12:25:00|5520.17|5520.17|5523.97|5523.97|5524.55|5524.55|5520.17|5520.17|0
1636547400000|2021-11-10 12:30:00|5525.03|5525.03|5526.21|5526.21|5527.15|5527.15|5525.03|5525.03|0
1636547700000|2021-11-10 12:35:00|5525.86|5525.86|5534.57|5534.57|5534.57|5534.57|5525.86|5525.86|0
1636548000000|2021-11-10 12:40:00|5533.51|5533.51|5534.35|5534.35|5534.9|5534.9|5533.03|5533.03|0
1636548300000|2021-11-10 12:45:00|5534.7|5534.7|5531.35|5531.35|5536.1|5536.1|5531.35|5531.35|0
1636548600000|2021-11-10 12:50:00|5530.65|5530.65|5540.14|5540.14|5540.14|5540.14|5530.65|5530.65|0
1636548900000|2021-11-10 12:55:00|5540.47|5540.47|5545.81|5545.81|5545.81|5545.81|5540.47|5540.47|0
1636549200000|2021-11-10 13:00:00|5545.46|5545.46|5548.53|5548.53|5549.8|5549.8|5544.86|5544.86|0
1636549500000|2021-11-10 13:05:00|5547.47|5547.47|5549.56|5549.56|5549.91|5549.91|5546.16|5546.16|0
1636549800000|2021-11-10 13:10:00|5548.5|5548.5|5546.82|5546.82|5548.5|5548.5|5546.48|5546.48|0
1636550100000|2021-11-10 13:15:00|5547.53|5547.53|5545.62|5545.62|5547.87|5547.87|5545.62|5545.62|0
1636550400000|2021-11-10 13:20:00|5545.87|5545.87|5546.66|5546.66|5546.92|5546.92|5545.87|5545.87|0
1636550700000|2021-11-10 13:25:00|5546.94|5546.94|5544.32|5544.32|5546.94|5546.94|5544|5544|0
1636551000000|2021-11-10 13:30:00|5543.97|5543.97|5538.16|5538.16|5543.97|5543.97|5538.16|5538.16|0
1636551300000|2021-11-10 13:35:00|5537.81|5537.81|5529.88|5529.88|5537.81|5537.81|5529.53|5529.53|0
1636551600000|2021-11-10 13:40:00|5530.94|5530.94|5533.57|5533.57|5534.99|5534.99|5530.94|5530.94|0
1636551900000|2021-11-10 13:45:00|5533.34|5533.34|5526.15|5526.15|5533.46|5533.46|5525.26|5525.26|0
1636552200000|2021-11-10 13:50:00|5525.62|5525.62|5525.8|5525.8|5526.97|5526.97|5524.02|5524.02|0
1636552500000|2021-11-10 13:55:00|5525.68|5525.68|5523.99|5523.99|5525.68|5525.68|5523.05|5523.05|0
1636552800000|2021-11-10 14:00:00|5524.7|5524.7|5524.49|5524.49|5525.54|5525.54|5523.78|5523.78|0
1636553100000|2021-11-10 14:05:00|5524.72|5524.72|5521.94|5521.94|5525.55|5525.55|5521.22|5521.22|0
1636553400000|2021-11-10 14:10:00|5521.69|5521.69|5519.17|5519.17|5521.69|5521.69|5518.12|5518.12|0
1636553700000|2021-11-10 14:15:00|5519.41|5519.41|5520.91|5520.91|5522.57|5522.57|5518.7|5518.7|0
1636554000000|2021-11-10 14:20:00|5520.79|5520.79|5518.97|5518.97|5521.14|5521.14|5517.91|5517.91|0
1636554300000|2021-11-10 14:25:00|5518.63|5518.63|5518.28|5518.28|5521.09|5521.09|5517.81|5517.81|0
1636554600000|2021-11-10 14:30:00|5519.34|5519.34|5518.25|5518.25|5521.69|5521.69|5517.21|5517.21|0
1636554900000|2021-11-10 14:35:00|5517.9|5517.9|5523.46|5523.46|5524.77|5524.77|5515.21|5515.21|0
1636555200000|2021-11-10 14:40:00|5522.76|5522.76|5527.1|5527.1|5528.63|5528.63|5522.76|5522.76|0
1636555500000|2021-11-10 14:45:00|5526.4|5526.4|5523.31|5523.31|5527.14|5527.14|5522.03|5522.03|0
1636555800000|2021-11-10 14:50:00|5523.66|5523.66|5522.95|5522.95|5524.25|5524.25|5521.78|5521.78|0
1636556100000|2021-11-10 14:55:00|5522.59|5522.59|5521.87|5521.87|5522.59|5522.59|5518.36|5518.36|0
1636556400000|2021-11-10 15:00:00|5520.81|5520.81|5517.35|5517.35|5522.46|5522.46|5517.35|5517.35|0
1636556700000|2021-11-10 15:05:00|5517.7|5517.7|5517.69|5517.69|5518.05|5518.05|5514.76|5514.76|0
1636557000000|2021-11-10 15:10:00|5517.33|5517.33|5520.77|5520.77|5521.12|5521.12|5517.33|5517.33|0
1636557300000|2021-11-10 15:15:00|5521.83|5521.83|5522.47|5522.47|5524.37|5524.37|5518.9|5518.9|0
1636557600000|2021-11-10 15:20:00|5522.82|5522.82|5524.03|5524.03|5524.03|5524.03|5520.93|5520.93|0
1636557900000|2021-11-10 15:25:00|5524.15|5524.15|5521.1|5521.1|5527.93|5527.93|5521.1|5521.1|0
1636558200000|2021-11-10 15:30:00|5522.16|5522.16|5519.08|5519.08|5522.16|5522.16|5519.08|5519.08|0
1636558500000|2021-11-10 15:35:00|5518.81|5518.81|5517.64|5517.64|5518.81|5518.81|5517.41|5517.41|0
1636558800000|2021-11-10 15:40:00|5518|5518|5521.32|5521.32|5522.85|5522.85|5516.6|5516.6|0
1636559100000|2021-11-10 15:45:00|5521.55|5521.55|5517.54|5517.54|5522.02|5522.02|5516.48|5516.48|0
1636559400000|2021-11-10 15:50:00|5516.84|5516.84|5516|5516|5518.12|5518.12|5515.78|5515.78|0
1636559700000|2021-11-10 15:55:00|5515.64|5515.64|5518.92|5518.92|5518.92|5518.92|5515.64|5515.64|0
1636560000000|2021-11-10 16:00:00|5519.64|5519.64|5517.25|5517.25|5521.04|5521.04|5517.25|5517.25|0
1636560300000|2021-11-10 16:05:00|5516.91|5516.91|5517.85|5517.85|5518.32|5518.32|5516.56|5516.56|0
1636560600000|2021-11-10 16:10:00|5517.73|5517.73|5518.39|5518.39|5519.45|5519.45|5517.73|5517.73|0
1636560900000|2021-11-10 16:15:00|5518.06|5518.06|5519.63|5519.63|5520.1|5520.1|5517.56|5517.56|0
1636561200000|2021-11-10 16:20:00|5519.75|5519.75|5512.78|5512.78|5519.98|5519.98|5512.78|5512.78|0
1636561500000|2021-11-10 16:25:00|5512.9|5512.9|5515.71|5515.71|5515.71|5515.71|5511.49|5511.49|0
1636618500000|2021-11-11 08:15:00|5559.79|5559.79|5568.24|5568.24|5568.24|5568.24|5558.73|5558.73|0
1636618800000|2021-11-11 08:20:00|5568.59|5568.59|5564.15|5564.15|5569.18|5569.18|5563.04|5563.04|0
1636619100000|2021-11-11 08:25:00|5563.44|5563.44|5560.43|5560.43|5563.84|5563.84|5558.25|5558.25|0
1636619400000|2021-11-11 08:30:00|5565.38|5565.38|5563.54|5563.54|5567.49|5567.49|5562.15|5562.15|0
1636619700000|2021-11-11 08:35:00|5562.83|5562.83|5563.41|5563.41|5569.06|5569.06|5562.48|5562.48|0
1636620000000|2021-11-11 08:40:00|5564.12|5564.12|5568.02|5568.02|5569.56|5569.56|5564.12|5564.12|0
1636620300000|2021-11-11 08:45:00|5568.3|5568.3|5573.55|5573.55|5573.55|5573.55|5568.3|5568.3|0
1636620600000|2021-11-11 08:50:00|5574.96|5574.96|5582.15|5582.15|5582.15|5582.15|5574.96|5574.96|0
1636620900000|2021-11-11 08:55:00|5581.09|5581.09|5585.2|5585.2|5585.2|5585.2|5580.74|5580.74|0
1636621200000|2021-11-11 09:00:00|5584.5|5584.5|5578.98|5578.98|5586.39|5586.39|5578.61|5578.61|0
1636621500000|2021-11-11 09:05:00|5579.32|5579.32|5575.12|5575.12|5580.73|5580.73|5574.66|5574.66|0
1636621800000|2021-11-11 09:10:00|5574.76|5574.76|5567.8|5567.8|5575.13|5575.13|5567.04|5567.04|0
1636622100000|2021-11-11 09:15:00|5567.45|5567.45|5567.46|5567.46|5569.11|5569.11|5565.22|5565.22|0
1636622400000|2021-11-11 09:20:00|5567.11|5567.11|5570.92|5570.92|5571.62|5571.62|5566.05|5566.05|0
1636622700000|2021-11-11 09:25:00|5569.51|5569.51|5576.72|5576.72|5577.43|5577.43|5569.51|5569.51|0
1636623000000|2021-11-11 09:30:00|5576.01|5576.01|5571.87|5571.87|5576.01|5576.01|5570.81|5570.81|0
1636623300000|2021-11-11 09:35:00|5571.29|5571.29|5575.77|5575.77|5576.59|5576.59|5571.29|5571.29|0
1636623600000|2021-11-11 09:40:00|5575.53|5575.53|5576.47|5576.47|5578.36|5578.36|5575.53|5575.53|0
1636623900000|2021-11-11 09:45:00|5576.24|5576.24|5576.25|5576.25|5580.39|5580.39|5574.83|5574.83|0
1636624200000|2021-11-11 09:50:00|5575.9|5575.9|5575.05|5575.05|5575.9|5575.9|5569.77|5569.77|0
1636624500000|2021-11-11 09:55:00|5576.11|5576.11|5571|5571|5576.11|5576.11|5568.1|5568.1|0
1636624800000|2021-11-11 10:00:00|5570.65|5570.65|5568.49|5568.49|5571.83|5571.83|5568.49|5568.49|0
1636625100000|2021-11-11 10:05:00|5569.19|5569.19|5570.49|5570.49|5571.19|5571.19|5568.49|5568.49|0
1636625400000|2021-11-11 10:10:00|5572.25|5572.25|5573.19|5573.19|5573.54|5573.54|5571.21|5571.21|0
1636625700000|2021-11-11 10:15:00|5572.84|5572.84|5573.09|5573.09|5574.04|5574.04|5569.81|5569.81|0
1636626000000|2021-11-11 10:20:00|5573.79|5573.79|5572.4|5572.4|5575.07|5575.07|5572.4|5572.4|0
1636626300000|2021-11-11 10:25:00|5572.76|5572.76|5568.54|5568.54|5573.8|5573.8|5568.42|5568.42|0
1636626600000|2021-11-11 10:30:00|5568.89|5568.89|5570.07|5570.07|5572.76|5572.76|5567.94|5567.94|0
1636626900000|2021-11-11 10:35:00|5570.77|5570.77|5576.26|5576.26|5576.26|5576.26|5568.66|5568.66|0
1636627200000|2021-11-11 10:40:00|5576.38|5576.38|5577.95|5577.95|5578.14|5578.14|5576.38|5576.38|0
1636627500000|2021-11-11 10:45:00|5577.6|5577.6|5583.06|5583.06|5583.77|5583.77|5577.6|5577.6|0
1636627800000|2021-11-11 10:50:00|5583.18|5583.18|5583.46|5583.46|5584.51|5584.51|5580.48|5580.48|0
1636628100000|2021-11-11 10:55:00|5583.7|5583.7|5579.75|5579.75|5583.7|5583.7|5579.16|5579.16|0
1636628400000|2021-11-11 11:00:00|5581.16|5581.16|5582.21|5582.21|5583.97|5583.97|5580.11|5580.11|0
1636628700000|2021-11-11 11:05:00|5581.86|5581.86|5579.68|5579.68|5581.86|5581.86|5578.38|5578.38|0
1636629000000|2021-11-11 11:10:00|5580.39|5580.39|5575.41|5575.41|5580.39|5580.39|5575.41|5575.41|0
1636629300000|2021-11-11 11:15:00|5575.29|5575.29|5566.65|5566.65|5575.29|5575.29|5566.65|5566.65|0
1636629600000|2021-11-11 11:20:00|5566.3|5566.3|5565.49|5565.49|5566.3|5566.3|5562.04|5562.04|0
1636629900000|2021-11-11 11:25:00|5565.84|5565.84|5569.19|5569.19|5569.19|5569.19|5565.49|5565.49|0
1636630200000|2021-11-11 11:30:00|5568.84|5568.84|5566.92|5566.92|5568.84|5568.84|5566.56|5566.56|0
1636630500000|2021-11-11 11:35:00|5566.56|5566.56|5569.75|5569.75|5569.75|5569.75|5565.5|5565.5|0
1636630800000|2021-11-11 11:40:00|5569.52|5569.52|5569.03|5569.03|5570.21|5570.21|5567.97|5567.97|0
1636631100000|2021-11-11 11:45:00|5568.33|5568.33|5564.33|5564.33|5568.33|5568.33|5564.33|5564.33|0
1636631400000|2021-11-11 11:50:00|5565.01|5565.01|5568.95|5568.95|5568.95|5568.95|5565.01|5565.01|0
1636631700000|2021-11-11 11:55:00|5569.45|5569.45|5573.2|5573.2|5573.2|5573.2|5569.33|5569.33|0
1636632000000|2021-11-11 12:00:00|5573.09|5573.09|5573.9|5573.9|5574.72|5574.72|5572.14|5572.14|0
1636632300000|2021-11-11 12:05:00|5574.96|5574.96|5577.32|5577.32|5577.91|5577.91|5574.96|5574.96|0
1636632600000|2021-11-11 12:10:00|5577.2|5577.2|5575.67|5575.67|5577.56|5577.56|5575.67|5575.67|0
1636632900000|2021-11-11 12:15:00|5577.09|5577.09|5574.69|5574.69|5577.09|5577.09|5574.69|5574.69|0
1636633200000|2021-11-11 12:20:00|5575.05|5575.05|5574.44|5574.44|5575.15|5575.15|5574.44|5574.44|0
1636633500000|2021-11-11 12:25:00|5574.09|5574.09|5573.74|5573.74|5575.62|5575.62|5573.38|5573.38|0
1636633800000|2021-11-11 12:30:00|5573.86|5573.86|5574.58|5574.58|5576.21|5576.21|5573.15|5573.15|0
1636634100000|2021-11-11 12:35:00|5574.08|5574.08|5572.33|5572.33|5574.44|5574.44|5572.33|5572.33|0
1636634400000|2021-11-11 12:40:00|5572.1|5572.1|5570.69|5570.69|5572.1|5572.1|5570.69|5570.69|0
1636634700000|2021-11-11 12:45:00|5570.44|5570.44|5569.28|5569.28|5570.44|5570.44|5568.92|5568.92|0
1636635000000|2021-11-11 12:50:00|5569.52|5569.52|5571.77|5571.77|5571.77|5571.77|5569.52|5569.52|0
1636635300000|2021-11-11 12:55:00|5572.11|5572.11|5571.98|5571.98|5574.09|5574.09|5571.62|5571.62|0
1636635600000|2021-11-11 13:00:00|5571.86|5571.86|5571.58|5571.58|5572.19|5572.19|5570.76|5570.76|0
1636635900000|2021-11-11 13:05:00|5572.08|5572.08|5572.45|5572.45|5573.61|5573.61|5571.64|5571.64|0
1636636200000|2021-11-11 13:10:00|5572.79|5572.79|5572.2|5572.2|5572.91|5572.91|5571.85|5571.85|0
1636636500000|2021-11-11 13:15:00|5572.55|5572.55|5571.94|5571.94|5572.64|5572.64|5570.89|5570.89|0
1636636800000|2021-11-11 13:20:00|5572.28|5572.28|5572.63|5572.63|5572.63|5572.63|5571.92|5571.92|0
1636637100000|2021-11-11 13:25:00|5571.92|5571.92|5571.94|5571.94|5572.64|5572.64|5571.58|5571.58|0
1636637400000|2021-11-11 13:30:00|5572.29|5572.29|5575.17|5575.17|5576.46|5576.46|5572.29|5572.29|0
1636637700000|2021-11-11 13:35:00|5575.05|5575.05|5579.32|5579.32|5580.11|5580.11|5574.72|5574.72|0
1636638000000|2021-11-11 13:40:00|5580.03|5580.03|5582.46|5582.46|5582.46|5582.46|5578.26|5578.26|0
1636638300000|2021-11-11 13:45:00|5582.81|5582.81|5584.04|5584.04|5585.57|5585.57|5582.81|5582.81|0
1636638600000|2021-11-11 13:50:00|5584.39|5584.39|5584.51|5584.51|5584.98|5584.98|5584.04|5584.04|0
1636638900000|2021-11-11 13:55:00|5584.16|5584.16|5585.33|5585.33|5585.92|5585.92|5584.16|5584.16|0
1636639200000|2021-11-11 14:00:00|5586.04|5586.04|5584.2|5584.2|5586.75|5586.75|5583.49|5583.49|0
1636639500000|2021-11-11 14:05:00|5583.14|5583.14|5584.67|5584.67|5584.67|5584.67|5581.04|5581.04|0
1636639800000|2021-11-11 14:10:00|5583.96|5583.96|5578.64|5578.64|5583.96|5583.96|5578.63|5578.63|0
1636640100000|2021-11-11 14:15:00|5578.39|5578.39|5574.91|5574.91|5578.39|5578.39|5574.91|5574.91|0
1636640400000|2021-11-11 14:20:00|5575.27|5575.27|5579.35|5579.35|5579.35|5579.35|5575.25|5575.25|0
1636640700000|2021-11-11 14:25:00|5579.47|5579.47|5581.28|5581.28|5581.71|5581.71|5578.32|5578.32|0
1636641000000|2021-11-11 14:30:00|5581.17|5581.17|5577.02|5577.02|5581.52|5581.52|5575.63|5575.63|0
1636641300000|2021-11-11 14:35:00|5575.61|5575.61|5580.84|5580.84|5581.9|5581.9|5574.79|5574.79|0
1636641600000|2021-11-11 14:40:00|5580.72|5580.72|5576.95|5576.95|5581.28|5581.28|5575.91|5575.91|0
1636641900000|2021-11-11 14:45:00|5577.66|5577.66|5573.49|5573.49|5579.28|5579.28|5572.15|5572.15|0
1636642200000|2021-11-11 14:50:00|5573.25|5573.25|5567.93|5567.93|5574.78|5574.78|5566.87|5566.87|0
1636642500000|2021-11-11 14:55:00|5570.05|5570.05|5566.75|5566.75|5570.05|5570.05|5565.71|5565.71|0
1636642800000|2021-11-11 15:00:00|5567.46|5567.46|5569.38|5569.38|5571.61|5571.61|5566.77|5566.77|0
1636643100000|2021-11-11 15:05:00|5568.68|5568.68|5569.13|5569.13|5569.84|5569.84|5565.56|5565.56|0
1636643400000|2021-11-11 15:10:00|5569.48|5569.48|5567.95|5567.95|5569.6|5569.6|5564.26|5564.26|0
1636643700000|2021-11-11 15:15:00|5568.31|5568.31|5567.13|5567.13|5569.61|5569.61|5567.13|5567.13|0
1636644000000|2021-11-11 15:20:00|5566.78|5566.78|5567.83|5567.83|5569.98|5569.98|5566.07|5566.07|0
1636644300000|2021-11-11 15:25:00|5568.18|5568.18|5566.52|5566.52|5570.61|5570.61|5566.52|5566.52|0
1636644600000|2021-11-11 15:30:00|5566.63|5566.63|5563.54|5563.54|5568.04|5568.04|5563.54|5563.54|0
1636644900000|2021-11-11 15:35:00|5563.89|5563.89|5558.47|5558.47|5564.48|5564.48|5557.78|5557.78|0
1636645200000|2021-11-11 15:40:00|5557.97|5557.97|5556.02|5556.02|5558.09|5558.09|5555.67|5555.67|0
1636645500000|2021-11-11 15:45:00|5556.14|5556.14|5556.45|5556.45|5557.4|5557.4|5553.77|5553.77|0
1636645800000|2021-11-11 15:50:00|5556.8|5556.8|5557.58|5557.58|5557.62|5557.62|5556.46|5556.46|0
1636646100000|2021-11-11 15:55:00|5558.28|5558.28|5556.5|5556.5|5558.5|5558.5|5555.64|5555.64|0
1636646400000|2021-11-11 16:00:00|5556.62|5556.62|5553.71|5553.71|5556.74|5556.74|5552.52|5552.52|0
1636646700000|2021-11-11 16:05:00|5553.59|5553.59|5551.72|5551.72|5553.59|5553.59|5551.28|5551.28|0
1636647000000|2021-11-11 16:10:00|5552.07|5552.07|5551.37|5551.37|5553.13|5553.13|5551.37|5551.37|0
1636647300000|2021-11-11 16:15:00|5551.62|5551.62|5552.29|5552.29|5554.14|5554.14|5550.91|5550.91|0
1636647600000|2021-11-11 16:20:00|5552.63|5552.63|5554.31|5554.31|5554.54|5554.54|5551.83|5551.83|0
1636647900000|2021-11-11 16:25:00|5553.61|5553.61|5557.94|5557.94|5558.57|5558.57|5553.27|5553.27|0
1636704900000|2021-11-12 08:15:00|5572.19|5572.19|5574.51|5574.51|5575.29|5575.29|5567.43|5567.43|0
1636705200000|2021-11-12 08:20:00|5576.27|5576.27|5581.81|5581.81|5583.22|5583.22|5576.04|5576.04|0
1636705500000|2021-11-12 08:25:00|5582.17|5582.17|5601.43|5601.43|5601.43|5601.43|5582.17|5582.17|0
1636705800000|2021-11-12 08:30:00|5601.19|5601.19|5588.31|5588.31|5601.43|5601.43|5588.31|5588.31|0
1636706100000|2021-11-12 08:35:00|5588.43|5588.43|5588.93|5588.93|5591.9|5591.9|5587.87|5587.87|0
1636706400000|2021-11-12 08:40:00|5589.18|5589.18|5590.21|5590.21|5590.56|5590.56|5585.86|5585.86|0
1636706700000|2021-11-12 08:45:00|5590.33|5590.33|5585.73|5585.73|5590.44|5590.44|5584.32|5584.32|0
1636707000000|2021-11-12 08:50:00|5585.37|5585.37|5583.4|5583.4|5585.73|5585.73|5579.19|5579.19|0
1636707300000|2021-11-12 08:55:00|5583.76|5583.76|5585.38|5585.38|5585.5|5585.5|5581.25|5581.25|0
1636707600000|2021-11-12 09:00:00|5585.03|5585.03|5590.24|5590.24|5591.45|5591.45|5584.67|5584.67|0
1636707900000|2021-11-12 09:05:00|5591.3|5591.3|5598.01|5598.01|5598.01|5598.01|5591.3|5591.3|0
1636708200000|2021-11-12 09:10:00|5598.48|5598.48|5603.14|5603.14|5604.6|5604.6|5597.89|5597.89|0
1636708500000|2021-11-12 09:15:00|5602.08|5602.08|5596.96|5596.96|5602.08|5602.08|5595.31|5595.31|0
1636708800000|2021-11-12 09:20:00|5596.71|5596.71|5587.71|5587.71|5597.41|5597.41|5587.35|5587.35|0
1636709100000|2021-11-12 09:25:00|5587.35|5587.35|5581.93|5581.93|5587.35|5587.35|5581.93|5581.93|0
1636709400000|2021-11-12 09:30:00|5581.81|5581.81|5584.61|5584.61|5585.67|5585.67|5581.81|5581.81|0
1636709700000|2021-11-12 09:35:00|5584.26|5584.26|5581.42|5581.42|5584.62|5584.62|5580.97|5580.97|0
1636710000000|2021-11-12 09:40:00|5581.78|5581.78|5581.46|5581.46|5583.54|5583.54|5580.4|5580.4|0
1636710300000|2021-11-12 09:45:00|5582.5|5582.5|5586.03|5586.03|5586.03|5586.03|5582.5|5582.5|0
1636710600000|2021-11-12 09:50:00|5584.97|5584.97|5580.18|5580.18|5584.97|5584.97|5580.18|5580.18|0
1636710900000|2021-11-12 09:55:00|5579.12|5579.12|5578.51|5578.51|5579.34|5579.34|5575.22|5575.22|0
1636711200000|2021-11-12 10:00:00|5579.57|5579.57|5581.67|5581.67|5582.03|5582.03|5579.1|5579.1|0
1636711500000|2021-11-12 10:05:00|5581.2|5581.2|5581.23|5581.23|5582.29|5582.29|5578.99|5578.99|0
1636711800000|2021-11-12 10:10:00|5580.88|5580.88|5578.1|5578.1|5584.06|5584.06|5576.67|5576.67|0
1636712100000|2021-11-12 10:15:00|5578.35|5578.35|5576.19|5576.19|5578.35|5578.35|5575.74|5575.74|0
1636712400000|2021-11-12 10:20:00|5576.54|5576.54|5576.74|5576.74|5579.2|5579.2|5575.68|5575.68|0
1636712700000|2021-11-12 10:25:00|5576.97|5576.97|5574.12|5574.12|5578.49|5578.49|5574.12|5574.12|0
1636713000000|2021-11-12 10:30:00|5573.77|5573.77|5579.31|5579.31|5579.78|5579.78|5573.08|5573.08|0
1636713300000|2021-11-12 10:35:00|5579.2|5579.2|5575.08|5575.08|5579.9|5579.9|5574.49|5574.49|0
1636713600000|2021-11-12 10:40:00|5573.31|5573.31|5574.23|5574.23|5575.28|5575.28|5572.61|5572.61|0
1636713900000|2021-11-12 10:45:00|5574.58|5574.58|5572.11|5572.11|5574.58|5574.58|5572.11|5572.11|0
1636714200000|2021-11-12 10:50:00|5572.23|5572.23|5573.64|5573.64|5573.64|5573.64|5571.52|5571.52|0
1636714500000|2021-11-12 10:55:00|5574.69|5574.69|5574.77|5574.77|5575.24|5575.24|5571.33|5571.33|0
1636714800000|2021-11-12 11:00:00|5574.42|5574.42|5577.5|5577.5|5578.21|5578.21|5573.36|5573.36|0
1636715100000|2021-11-12 11:05:00|5577.85|5577.85|5580.33|5580.33|5580.56|5580.56|5577.5|5577.5|0
1636715400000|2021-11-12 11:10:00|5579.98|5579.98|5578.45|5578.45|5580.33|5580.33|5577.98|5577.98|0
1636715700000|2021-11-12 11:15:00|5578.12|5578.12|5572.18|5572.18|5578.12|5578.12|5572.18|5572.18|0
1636716000000|2021-11-12 11:20:00|5570.41|5570.41|5571.59|5571.59|5571.59|5571.59|5568.41|5568.41|0
1636716300000|2021-11-12 11:25:00|5572.29|5572.29|5577.48|5577.48|5577.6|5577.6|5572.29|5572.29|0
1636716600000|2021-11-12 11:30:00|5577.24|5577.24|5572.59|5572.59|5577.35|5577.35|5572.59|5572.59|0
1636716900000|2021-11-12 11:35:00|5572.24|5572.24|5577.79|5577.79|5577.79|5577.79|5572.24|5572.24|0
1636717200000|2021-11-12 11:40:00|5577.44|5577.44|5578.76|5578.76|5578.97|5578.97|5575.83|5575.83|0
1636717500000|2021-11-12 11:45:00|5579.1|5579.1|5582.06|5582.06|5582.64|5582.64|5579.1|5579.1|0
1636717800000|2021-11-12 11:50:00|5582.17|5582.17|5587.15|5587.15|5587.15|5587.15|5582.17|5582.17|0
1636718100000|2021-11-12 11:55:00|5587.27|5587.27|5589.56|5589.56|5592.07|5592.07|5587.27|5587.27|0
1636718400000|2021-11-12 12:00:00|5589.81|5589.81|5587.22|5587.22|5590.16|5590.16|5585.09|5585.09|0
1636718700000|2021-11-12 12:05:00|5587.1|5587.1|5587.81|5587.81|5589.23|5589.23|5587.1|5587.1|0
1636719000000|2021-11-12 12:10:00|5588.16|5588.16|5584.71|5584.71|5588.16|5588.16|5584|5584|0
1636719300000|2021-11-12 12:15:00|5585.06|5585.06|5586.42|5586.42|5586.42|5586.42|5585.06|5585.06|0
1636719600000|2021-11-12 12:20:00|5586.77|5586.77|5588.28|5588.28|5588.99|5588.99|5585.81|5585.81|0
1636719900000|2021-11-12 12:25:00|5587.58|5587.58|5587.82|5587.82|5588.53|5588.53|5586.88|5586.88|0
1636720200000|2021-11-12 12:30:00|5587.94|5587.94|5582.21|5582.21|5587.94|5587.94|5582.21|5582.21|0
1636720500000|2021-11-12 12:35:00|5581.93|5581.93|5577.91|5577.91|5581.93|5581.93|5577.29|5577.29|0
1636720800000|2021-11-12 12:40:00|5578.03|5578.03|5578.01|5578.01|5578.96|5578.96|5576.41|5576.41|0
1636721100000|2021-11-12 12:45:00|5577.3|5577.3|5576.69|5576.69|5577.89|5577.89|5576.34|5576.34|0
1636721400000|2021-11-12 12:50:00|5577.04|5577.04|5577.17|5577.17|5577.91|5577.91|5575.87|5575.87|0
1636721700000|2021-11-12 12:55:00|5577.88|5577.88|5580.92|5580.92|5581.04|5581.04|5577.88|5577.88|0
1636722000000|2021-11-12 13:00:00|5583.04|5583.04|5583.39|5583.39|5583.74|5583.74|5582.68|5582.68|0
1636722300000|2021-11-12 13:05:00|5583.04|5583.04|5588.23|5588.23|5588.23|5588.23|5582.68|5582.68|0
1636722600000|2021-11-12 13:10:00|5588.47|5588.47|5585.41|5585.41|5589.68|5589.68|5585.41|5585.41|0
1636722900000|2021-11-12 13:15:00|5585.77|5585.77|5587.18|5587.18|5587.53|5587.53|5585.77|5585.77|0
1636723200000|2021-11-12 13:20:00|5586.82|5586.82|5587.6|5587.6|5587.6|5587.6|5585.12|5585.12|0
1636723500000|2021-11-12 13:25:00|5586.55|5586.55|5589.24|5589.24|5589.24|5589.24|5586.55|5586.55|0
1636723800000|2021-11-12 13:30:00|5588.88|5588.88|5586.78|5586.78|5589.59|5589.59|5586.78|5586.78|0
1636724100000|2021-11-12 13:35:00|5587.13|5587.13|5587.34|5587.34|5588.09|5588.09|5586.78|5586.78|0
1636724400000|2021-11-12 13:40:00|5587.68|5587.68|5586.8|5586.8|5588.49|5588.49|5586.44|5586.44|0
1636724700000|2021-11-12 13:45:00|5586.55|5586.55|5587.16|5587.16|5587.16|5587.16|5585.15|5585.15|0
1636725000000|2021-11-12 13:50:00|5586.81|5586.81|5588.5|5588.5|5589.25|5589.25|5585.77|5585.77|0
1636725300000|2021-11-12 13:55:00|5588.16|5588.16|5594.1|5594.1|5594.2|5594.2|5588.16|5588.16|0
1636725600000|2021-11-12 14:00:00|5593.75|5593.75|5597.07|5597.07|5597.07|5597.07|5593.75|5593.75|0
1636725900000|2021-11-12 14:05:00|5597.32|5597.32|5599.8|5599.8|5600.16|5600.16|5596.97|5596.97|0
1636726200000|2021-11-12 14:10:00|5600.51|5600.51|5597.41|5597.41|5600.51|5600.51|5597.41|5597.41|0
1636726500000|2021-11-12 14:15:00|5597.05|5597.05|5600.29|5600.29|5600.29|5600.29|5596.98|5596.98|0
1636726800000|2021-11-12 14:20:00|5600.65|5600.65|5604.47|5604.47|5607.3|5607.3|5599.47|5599.47|0
1636727100000|2021-11-12 14:25:00|5604.19|5604.19|5601.19|5601.19|5604.19|5604.19|5598.47|5598.47|0
1636727400000|2021-11-12 14:30:00|5601.54|5601.54|5597.63|5597.63|5603.44|5603.44|5596.93|5596.93|0
1636727700000|2021-11-12 14:35:00|5597.99|5597.99|5602.04|5602.04|5602.65|5602.65|5596.81|5596.81|0
1636728000000|2021-11-12 14:40:00|5601.34|5601.34|5606.2|5606.2|5606.63|5606.63|5600.28|5600.28|0
1636728300000|2021-11-12 14:45:00|5605.5|5605.5|5603.59|5603.59|5605.5|5605.5|5601.82|5601.82|0
1636728600000|2021-11-12 14:50:00|5604.29|5604.29|5604.1|5604.1|5605.04|5605.04|5602.81|5602.81|0
1636728900000|2021-11-12 14:55:00|5604.44|5604.44|5601.32|5601.32|5604.66|5604.66|5601.32|5601.32|0
1636729200000|2021-11-12 15:00:00|5601.57|5601.57|5600.44|5600.44|5602.63|5602.63|5599.38|5599.38|0
1636729500000|2021-11-12 15:05:00|5600.56|5600.56|5603.11|5603.11|5603.49|5603.49|5599.13|5599.13|0
1636729800000|2021-11-12 15:10:00|5603.39|5603.39|5597.06|5597.06|5603.39|5603.39|5596.35|5596.35|0
1636730100000|2021-11-12 15:15:00|5596.94|5596.94|5596.71|5596.71|5598.23|5598.23|5595.88|5595.88|0
1636730400000|2021-11-12 15:20:00|5597.06|5597.06|5599.08|5599.08|5601.6|5601.6|5594.62|5594.62|0
1636730700000|2021-11-12 15:25:00|5598.72|5598.72|5601.65|5601.65|5601.78|5601.78|5598.37|5598.37|0
1636731000000|2021-11-12 15:30:00|5601.53|5601.53|5598.11|5598.11|5603.06|5603.06|5597.83|5597.83|0
1636731300000|2021-11-12 15:35:00|5598|5598|5595.82|5595.82|5598.96|5598.96|5595.82|5595.82|0
1636731600000|2021-11-12 15:40:00|5595.48|5595.48|5594.41|5594.41|5595.7|5595.7|5592.85|5592.85|0
1636731900000|2021-11-12 15:45:00|5594.52|5594.52|5591.7|5591.7|5594.52|5594.52|5589.07|5589.07|0
1636732200000|2021-11-12 15:50:00|5591.82|5591.82|5592.26|5592.26|5594.04|5594.04|5591.47|5591.47|0
1636732500000|2021-11-12 15:55:00|5592.03|5592.03|5595.04|5595.04|5596.45|5596.45|5592.03|5592.03|0
1636732800000|2021-11-12 16:00:00|5595.39|5595.39|5597.87|5597.87|5598.92|5598.92|5594.23|5594.23|0
1636733100000|2021-11-12 16:05:00|5598.58|5598.58|5603.59|5603.59|5603.7|5603.7|5596.81|5596.81|0
1636733400000|2021-11-12 16:10:00|5603.7|5603.7|5603.74|5603.74|5605.56|5605.56|5602.45|5602.45|0
1636733700000|2021-11-12 16:15:00|5603.39|5603.39|5599.71|5599.71|5603.39|5603.39|5599.36|5599.36|0
1636734000000|2021-11-12 16:20:00|5600.05|5600.05|5597.92|5597.92|5600.05|5600.05|5597.21|5597.21|0
1636734300000|2021-11-12 16:25:00|5597.58|5597.58|5596.88|5596.88|5601.28|5601.28|5596.88|5596.88|0
1636964100000|2021-11-15 08:15:00|5613.37|5613.37|5613.22|5613.22|5613.72|5613.72|5607.93|5607.93|0
1636964400000|2021-11-15 08:20:00|5613.11|5613.11|5610.14|5610.14|5614.4|5614.4|5610.11|5610.11|0
1636964700000|2021-11-15 08:25:00|5610.49|5610.49|5605.94|5605.94|5610.73|5610.73|5605.94|5605.94|0
1636965000000|2021-11-15 08:30:00|5606.28|5606.28|5614.82|5614.82|5616.23|5616.23|5606.05|5606.05|0
1636965300000|2021-11-15 08:35:00|5615.52|5615.52|5616.15|5616.15|5617.74|5617.74|5614.83|5614.83|0
1636965600000|2021-11-15 08:40:00|5615.8|5615.8|5611.86|5611.86|5615.8|5615.8|5610.95|5610.95|0
1636965900000|2021-11-15 08:45:00|5611.51|5611.51|5610.97|5610.97|5612.1|5612.1|5610.97|5610.97|0
1636966200000|2021-11-15 08:50:00|5611.67|5611.67|5610.81|5610.81|5612.14|5612.14|5609.75|5609.75|0
1636966500000|2021-11-15 08:55:00|5611.51|5611.51|5614.93|5614.93|5617.55|5617.55|5611.51|5611.51|0
1636966800000|2021-11-15 09:00:00|5614.23|5614.23|5606.37|5606.37|5614.23|5614.23|5606.37|5606.37|0
1636967100000|2021-11-15 09:05:00|5607.07|5607.07|5603.15|5603.15|5608.49|5608.49|5602.87|5602.87|0
1636967400000|2021-11-15 09:10:00|5601.74|5601.74|5604.22|5604.22|5605.63|5605.63|5601.46|5601.46|0
1636967700000|2021-11-15 09:15:00|5603.99|5603.99|5602.12|5602.12|5605.72|5605.72|5601.76|5601.76|0
1636968000000|2021-11-15 09:20:00|5601.78|5601.78|5604.23|5604.23|5604.23|5604.23|5597.96|5597.96|0
1636968300000|2021-11-15 09:25:00|5603.73|5603.73|5602.16|5602.16|5603.73|5603.73|5601.03|5601.03|0
1636968600000|2021-11-15 09:30:00|5602.52|5602.52|5597.77|5597.77|5603.12|5603.12|5597.65|5597.65|0
1636968900000|2021-11-15 09:35:00|5598.83|5598.83|5590.56|5590.56|5598.83|5598.83|5590.21|5590.21|0
1636969200000|2021-11-15 09:40:00|5590.1|5590.1|5588.96|5588.96|5592.38|5592.38|5587.54|5587.54|0
1636969500000|2021-11-15 09:45:00|5589.3|5589.3|5586.75|5586.75|5591.02|5591.02|5586.75|5586.75|0
1636969800000|2021-11-15 09:50:00|5586.28|5586.28|5587.19|5587.19|5588.29|5588.29|5585.19|5585.19|0
1636970100000|2021-11-15 09:55:00|5587.07|5587.07|5588.26|5588.26|5589.32|5589.32|5587.07|5587.07|0
1636970400000|2021-11-15 10:00:00|5587.91|5587.91|5581.56|5581.56|5587.91|5587.91|5581.56|5581.56|0
1636970700000|2021-11-15 10:05:00|5581.92|5581.92|5587.67|5587.67|5588.37|5588.37|5581.92|5581.92|0
1636971000000|2021-11-15 10:10:00|5586.96|5586.96|5586.01|5586.01|5588.49|5588.49|5584.96|5584.96|0
1636971300000|2021-11-15 10:15:00|5585.67|5585.67|5585.72|5585.72|5587.36|5587.36|5585.25|5585.25|0
1636971600000|2021-11-15 10:20:00|5586.07|5586.07|5587.26|5587.26|5587.26|5587.26|5584.44|5584.44|0
1636971900000|2021-11-15 10:25:00|5586.56|5586.56|5586.76|5586.76|5587.5|5587.5|5585.81|5585.81|0
1636972200000|2021-11-15 10:30:00|5587.04|5587.04|5586.78|5586.78|5589.01|5589.01|5586.55|5586.55|0
1636972500000|2021-11-15 10:35:00|5587.13|5587.13|5587.91|5587.91|5589.22|5589.22|5586.98|5586.98|0
1636972800000|2021-11-15 10:40:00|5587.56|5587.56|5591.16|5591.16|5591.16|5591.16|5587.56|5587.56|0
1636973100000|2021-11-15 10:45:00|5591.39|5591.39|5595.31|5595.31|5596.01|5596.01|5591.39|5591.39|0
1636973400000|2021-11-15 10:50:00|5594.95|5594.95|5595.66|5595.66|5596.01|5596.01|5594.95|5594.95|0
1636973700000|2021-11-15 10:55:00|5597.67|5597.67|5599.27|5599.27|5600.69|5600.69|5596.63|5596.63|0
1636974000000|2021-11-15 11:00:00|5598.21|5598.21|5597.82|5597.82|5598.78|5598.78|5595.78|5595.78|0
1636974300000|2021-11-15 11:05:00|5598.1|5598.1|5600.46|5600.46|5600.46|5600.46|5597.04|5597.04|0
1636974600000|2021-11-15 11:10:00|5600.11|5600.11|5598.81|5598.81|5600.11|5600.11|5598.34|5598.34|0
1636974900000|2021-11-15 11:15:00|5598.58|5598.58|5598.9|5598.9|5600.35|5600.35|5597.98|5597.98|0
1636975200000|2021-11-15 11:20:00|5599.25|5599.25|5601.4|5601.4|5601.4|5601.4|5597.62|5597.62|0
1636975500000|2021-11-15 11:25:00|5601.68|5601.68|5603.8|5603.8|5604.51|5604.51|5601.68|5601.68|0
1636975800000|2021-11-15 11:30:00|5604.15|5604.15|5606.21|5606.21|5608.11|5608.11|5604.15|5604.15|0
1636976100000|2021-11-15 11:35:00|5605.96|5605.96|5604.33|5604.33|5605.96|5605.96|5603.94|5603.94|0
1636976400000|2021-11-15 11:40:00|5604.44|5604.44|5606.17|5606.17|5606.87|5606.87|5604.33|5604.33|0
1636976700000|2021-11-15 11:45:00|5605.81|5605.81|5604.31|5604.31|5605.93|5605.93|5603.96|5603.96|0
1636977000000|2021-11-15 11:50:00|5604.03|5604.03|5602.43|5602.43|5604.03|5604.03|5602.43|5602.43|0
1636977300000|2021-11-15 11:55:00|5602.55|5602.55|5603.25|5603.25|5603.38|5603.38|5601.99|5601.99|0
1636977600000|2021-11-15 12:00:00|5602.9|5602.9|5605|5605|5605|5605|5602.9|5602.9|0
1636977900000|2021-11-15 12:05:00|5604.65|5604.65|5606.76|5606.76|5607.36|5607.36|5604.65|5604.65|0
1636978200000|2021-11-15 12:10:00|5606.41|5606.41|5609.07|5609.07|5609.07|5609.07|5604.44|5604.44|0
1636978500000|2021-11-15 12:15:00|5609.42|5609.42|5609.83|5609.83|5610.78|5610.78|5609.42|5609.42|0
1636978800000|2021-11-15 12:20:00|5609.55|5609.55|5611.68|5611.68|5611.68|5611.68|5609.55|5609.55|0
1636979100000|2021-11-15 12:25:00|5611.56|5611.56|5612.3|5612.3|5613.66|5613.66|5611.56|5611.56|0
1636979400000|2021-11-15 12:30:00|5613|5613|5612.29|5612.29|5613|5613|5609.94|5609.94|0
1636979700000|2021-11-15 12:35:00|5611.94|5611.94|5611.24|5611.24|5611.94|5611.94|5611.24|5611.24|0
1636980000000|2021-11-15 12:40:00|5611.59|5611.59|5614.42|5614.42|5614.57|5614.57|5611.59|5611.59|0
1636980300000|2021-11-15 12:45:00|5613.72|5613.72|5612.5|5612.5|5614.66|5614.66|5612.26|5612.26|0
1636980600000|2021-11-15 12:50:00|5612.85|5612.85|5614.88|5614.88|5614.88|5614.88|5612.85|5612.85|0
1636980900000|2021-11-15 12:55:00|5613.82|5613.82|5612.68|5612.68|5613.82|5613.82|5611.97|5611.97|0
1636981200000|2021-11-15 13:00:00|5612.95|5612.95|5613.19|5613.19|5613.89|5613.89|5612.44|5612.44|0
1636981500000|2021-11-15 13:05:00|5612.83|5612.83|5612.46|5612.46|5613.64|5613.64|5611.4|5611.4|0
1636981800000|2021-11-15 13:10:00|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|0
1636982100000|2021-11-15 13:15:00|5611.75|5611.75|5612.87|5612.87|5612.87|5612.87|5611.75|5611.75|0
1636982400000|2021-11-15 13:20:00|5613.12|5613.12|5614.89|5614.89|5614.89|5614.89|5612.66|5612.66|0
1636982700000|2021-11-15 13:25:00|5615.25|5615.25|5614.66|5614.66|5615.36|5615.36|5613.41|5613.41|0
1636983000000|2021-11-15 13:30:00|5614.31|5614.31|5616.2|5616.2|5617.73|5617.73|5614.31|5614.31|0
1636983300000|2021-11-15 13:35:00|5616.56|5616.56|5616.09|5616.09|5616.68|5616.68|5615.69|5615.69|0
1636983600000|2021-11-15 13:40:00|5616.42|5616.42|5616.85|5616.85|5616.92|5616.92|5616.07|5616.07|0
1636983900000|2021-11-15 13:45:00|5617.2|5617.2|5623.26|5623.26|5623.26|5623.26|5617.2|5617.2|0
1636984200000|2021-11-15 13:50:00|5623.97|5623.97|5628.64|5628.64|5630.05|5630.05|5623.97|5623.97|0
1636984500000|2021-11-15 13:55:00|5629.35|5629.35|5629.24|5629.24|5629.49|5629.49|5628.67|5628.67|0
1636984800000|2021-11-15 14:00:00|5629.36|5629.36|5627.96|5627.96|5629.71|5629.71|5627.48|5627.48|0
1636985100000|2021-11-15 14:05:00|5628.3|5628.3|5626.67|5626.67|5629.01|5629.01|5625.61|5625.61|0
1636985400000|2021-11-15 14:10:00|5626.42|5626.42|5625.76|5625.76|5626.89|5626.89|5624.42|5624.42|0
1636985700000|2021-11-15 14:15:00|5626.11|5626.11|5622.44|5622.44|5626.45|5626.45|5622.2|5622.2|0
1636986000000|2021-11-15 14:20:00|5622.79|5622.79|5620.13|5620.13|5622.79|5622.79|5619.5|5619.5|0
1636986300000|2021-11-15 14:25:00|5620.48|5620.48|5620.86|5620.86|5620.86|5620.86|5618.25|5618.25|0
1636986600000|2021-11-15 14:30:00|5620.51|5620.51|5619.48|5619.48|5622.14|5622.14|5618.04|5618.04|0
1636986900000|2021-11-15 14:35:00|5619.13|5619.13|5621.17|5621.17|5621.6|5621.6|5618.96|5618.96|0
1636987200000|2021-11-15 14:40:00|5621.87|5621.87|5619.44|5619.44|5623.76|5623.76|5619.44|5619.44|0
1636987500000|2021-11-15 14:45:00|5619.19|5619.19|5621.32|5621.32|5623.45|5623.45|5618.73|5618.73|0
1636987800000|2021-11-15 14:50:00|5620.97|5620.97|5623.1|5623.1|5623.8|5623.8|5620.97|5620.97|0
1636988100000|2021-11-15 14:55:00|5623.45|5623.45|5623.32|5623.32|5625.04|5625.04|5622.73|5622.73|0
1636988400000|2021-11-15 15:00:00|5623.67|5623.67|5622.11|5622.11|5625.55|5625.55|5621.87|5621.87|0
1636988700000|2021-11-15 15:05:00|5622.46|5622.46|5617.89|5617.89|5623.4|5623.4|5617.89|5617.89|0
1636989000000|2021-11-15 15:10:00|5618.17|5618.17|5616.88|5616.88|5619.92|5619.92|5616.53|5616.53|0
1636989300000|2021-11-15 15:15:00|5617.22|5617.22|5617.35|5617.35|5620.12|5620.12|5617.13|5617.13|0
1636989600000|2021-11-15 15:20:00|5617.7|5617.7|5620.07|5620.07|5620.54|5620.54|5617.7|5617.7|0
1636989900000|2021-11-15 15:25:00|5620.19|5620.19|5621.96|5621.96|5622.55|5622.55|5620.19|5620.19|0
1636990200000|2021-11-15 15:30:00|5621.84|5621.84|5623.52|5623.52|5625.01|5625.01|5621.26|5621.26|0
1636990500000|2021-11-15 15:35:00|5623.88|5623.88|5626.53|5626.53|5628.22|5628.22|5623.05|5623.05|0
1636990800000|2021-11-15 15:40:00|5626.18|5626.18|5627.15|5627.15|5627.85|5627.85|5626.18|5626.18|0
1636991100000|2021-11-15 15:45:00|5627.5|5627.5|5624.75|5624.75|5627.85|5627.85|5624.75|5624.75|0
1636991400000|2021-11-15 15:50:00|5625.1|5625.1|5625.32|5625.32|5627.56|5627.56|5625.1|5625.1|0
1636991700000|2021-11-15 15:55:00|5625.68|5625.68|5622.86|5622.86|5626.03|5626.03|5622.86|5622.86|0
1636992000000|2021-11-15 16:00:00|5623.21|5623.21|5616.67|5616.67|5623.21|5623.21|5616.67|5616.67|0
1636992300000|2021-11-15 16:05:00|5616.32|5616.32|5618.44|5618.44|5618.44|5618.44|5616.32|5616.32|0
1636992600000|2021-11-15 16:10:00|5618.56|5618.56|5621.69|5621.69|5621.69|5621.69|5617.38|5617.38|0
1636992900000|2021-11-15 16:15:00|5622.04|5622.04|5618.33|5618.33|5622.04|5622.04|5616.76|5616.76|0
1636993200000|2021-11-15 16:20:00|5618.22|5618.22|5619.94|5619.94|5620.17|5620.17|5616.81|5616.81|0
1636993500000|2021-11-15 16:25:00|5620.29|5620.29|5619.74|5619.74|5621.79|5621.79|5617.37|5617.37|0
1637050500000|2021-11-16 08:15:00|5621.97|5621.97|5620.97|5620.97|5625.93|5625.93|5620.97|5620.97|0
1637050800000|2021-11-16 08:20:00|5620.7|5620.7|5605.36|5605.36|5621.75|5621.75|5605.36|5605.36|0
1637051100000|2021-11-16 08:25:00|5606.06|5606.06|5584.42|5584.42|5607.47|5607.47|5584.18|5584.18|0
1637051400000|2021-11-16 08:30:00|5583.37|5583.37|5563.67|5563.67|5583.48|5583.48|5563.67|5563.67|0
1637051700000|2021-11-16 08:35:00|5564.42|5564.42|5555.76|5555.76|5564.42|5564.42|5555.41|5555.41|0
1637052000000|2021-11-16 08:40:00|5556.82|5556.82|5557.27|5557.27|5559.48|5559.48|5553.52|5553.52|0
1637052300000|2021-11-16 08:45:00|5557.39|5557.39|5563.23|5563.23|5563.58|5563.58|5557.39|5557.39|0
1637052600000|2021-11-16 08:50:00|5563.51|5563.51|5553.41|5553.41|5565.07|5565.07|5552.35|5552.35|0
1637052900000|2021-11-16 08:55:00|5553.66|5553.66|5545.94|5545.94|5558.27|5558.27|5545.94|5545.94|0
1637053200000|2021-11-16 09:00:00|5546.29|5546.29|5559.94|5559.94|5559.94|5559.94|5546.29|5546.29|0
1637053500000|2021-11-16 09:05:00|5560.65|5560.65|5558.77|5558.77|5564.57|5564.57|5558.77|5558.77|0
1637053800000|2021-11-16 09:10:00|5559.12|5559.12|5556.15|5556.15|5560.08|5560.08|5552.78|5552.78|0
1637054100000|2021-11-16 09:15:00|5556.86|5556.86|5552.73|5552.73|5559.82|5559.82|5551.67|5551.67|0
1637054400000|2021-11-16 09:20:00|5552.84|5552.84|5552.86|5552.86|5556.17|5556.17|5550.73|5550.73|0
1637054700000|2021-11-16 09:25:00|5551.8|5551.8|5552.05|5552.05|5553.11|5553.11|5551.01|5551.01|0
1637055000000|2021-11-16 09:30:00|5549.93|5549.93|5558.33|5558.33|5558.33|5558.33|5549.93|5549.93|0
1637055300000|2021-11-16 09:35:00|5558.68|5558.68|5560.63|5560.63|5561.38|5561.38|5558.68|5558.68|0
1637055600000|2021-11-16 09:40:00|5558.87|5558.87|5557.46|5557.46|5559.57|5559.57|5555.89|5555.89|0
1637055900000|2021-11-16 09:45:00|5557.7|5557.7|5557.11|5557.11|5559.18|5559.18|5555.94|5555.94|0
1637056200000|2021-11-16 09:50:00|5556.87|5556.87|5556.53|5556.53|5556.87|5556.87|5554.16|5554.16|0
1637056500000|2021-11-16 09:55:00|5556.28|5556.28|5551.41|5551.41|5556.53|5556.53|5550.47|5550.47|0
1637056800000|2021-11-16 10:00:00|5551.75|5551.75|5554.1|5554.1|5554.1|5554.1|5551.75|5551.75|0
1637057100000|2021-11-16 10:05:00|5553.82|5553.82|5549.98|5549.98|5553.82|5553.82|5549.2|5549.2|0
1637057400000|2021-11-16 10:10:00|5549.48|5549.48|5543.45|5543.45|5549.48|5549.48|5543.45|5543.45|0
1637057700000|2021-11-16 10:15:00|5540.99|5540.99|5541.33|5541.33|5543.55|5543.55|5538.39|5538.39|0
1637058000000|2021-11-16 10:20:00|5542.04|5542.04|5540.98|5540.98|5542.5|5542.5|5538.72|5538.72|0
1637058300000|2021-11-16 10:25:00|5542.04|5542.04|5552.64|5552.64|5552.64|5552.64|5542.04|5542.04|0
1637058600000|2021-11-16 10:30:00|5552.99|5552.99|5550.28|5550.28|5553.38|5553.38|5547.56|5547.56|0
1637058900000|2021-11-16 10:35:00|5550.99|5550.99|5554.75|5554.75|5555.4|5555.4|5550.96|5550.96|0
1637059200000|2021-11-16 10:40:00|5554.86|5554.86|5556.77|5556.77|5558.11|5558.11|5553.45|5553.45|0
1637059500000|2021-11-16 10:45:00|5557.11|5557.11|5552.09|5552.09|5557.11|5557.11|5551.03|5551.03|0
1637059800000|2021-11-16 10:50:00|5552.43|5552.43|5553.1|5553.1|5553.1|5553.1|5548.28|5548.28|0
1637060100000|2021-11-16 10:55:00|5553.38|5553.38|5555.56|5555.56|5556.5|5556.5|5552.8|5552.8|0
1637060400000|2021-11-16 11:00:00|5555.21|5555.21|5565|5565|5565.34|5565.34|5554.86|5554.86|0
1637060700000|2021-11-16 11:05:00|5565.25|5565.25|5568.69|5568.69|5569.04|5569.04|5563.43|5563.43|0
1637061000000|2021-11-16 11:10:00|5568.35|5568.35|5567.38|5567.38|5569.54|5569.54|5564.99|5564.99|0
1637061300000|2021-11-16 11:15:00|5567.14|5567.14|5569.14|5569.14|5569.73|5569.73|5566.48|5566.48|0
1637061600000|2021-11-16 11:20:00|5569.25|5569.25|5567.73|5567.73|5569.84|5569.84|5567.5|5567.5|0
1637061900000|2021-11-16 11:25:00|5567.61|5567.61|5569.4|5569.4|5569.76|5569.76|5567.26|5567.26|0
1637062200000|2021-11-16 11:30:00|5569.16|5569.16|5571.08|5571.08|5571.08|5571.08|5569.16|5569.16|0
1637062500000|2021-11-16 11:35:00|5570.72|5570.72|5568.76|5568.76|5570.72|5570.72|5568.76|5568.76|0
1637062800000|2021-11-16 11:40:00|5568.88|5568.88|5569.25|5569.25|5569.57|5569.57|5567.79|5567.79|0
1637063100000|2021-11-16 11:45:00|5569.5|5569.5|5569.61|5569.61|5571.15|5571.15|5569.5|5569.5|0
1637063400000|2021-11-16 11:50:00|5569.38|5569.38|5565.94|5565.94|5569.38|5569.38|5565.94|5565.94|0
1637063700000|2021-11-16 11:55:00|5566.06|5566.06|5569.41|5569.41|5570.6|5570.6|5565.71|5565.71|0
1637064000000|2021-11-16 12:00:00|5569.76|5569.76|5574.85|5574.85|5577.31|5577.31|5569.76|5569.76|0
1637064300000|2021-11-16 12:05:00|5573.44|5573.44|5571.64|5571.64|5573.44|5573.44|5571.28|5571.28|0
1637064600000|2021-11-16 12:10:00|5571.4|5571.4|5569.23|5569.23|5572.96|5572.96|5568.99|5568.99|0
1637064900000|2021-11-16 12:15:00|5571|5571|5570.77|5570.77|5571.36|5571.36|5569.23|5569.23|0
1637065200000|2021-11-16 12:20:00|5570.52|5570.52|5570.09|5570.09|5570.52|5570.52|5569.11|5569.11|0
1637065500000|2021-11-16 12:25:00|5569.74|5569.74|5568.69|5568.69|5569.74|5569.74|5566.7|5566.7|0
1637065800000|2021-11-16 12:30:00|5568.46|5568.46|5566.83|5566.83|5568.81|5568.81|5566.71|5566.71|0
1637066100000|2021-11-16 12:35:00|5567.18|5567.18|5567.18|5567.18|5567.53|5567.53|5567.06|5567.06|0
1637066400000|2021-11-16 12:40:00|5567.52|5567.52|5571.84|5571.84|5571.84|5571.84|5567.29|5567.29|0
1637066700000|2021-11-16 12:45:00|5571.73|5571.73|5575.17|5575.17|5575.87|5575.87|5571.61|5571.61|0
1637067000000|2021-11-16 12:50:00|5574.94|5574.94|5575.21|5575.21|5575.56|5575.56|5573.41|5573.41|0
1637067300000|2021-11-16 12:55:00|5575.57|5575.57|5574.61|5574.61|5575.57|5575.57|5573.9|5573.9|0
1637067600000|2021-11-16 13:00:00|5574.84|5574.84|5574.74|5574.74|5575.44|5575.44|5574.03|5574.03|0
1637067900000|2021-11-16 13:05:00|5574.97|5574.97|5572.36|5572.36|5575.32|5575.32|5572.36|5572.36|0
1637068200000|2021-11-16 13:10:00|5572.47|5572.47|5573.09|5573.09|5575.39|5575.39|5572.24|5572.24|0
1637068500000|2021-11-16 13:15:00|5574.15|5574.15|5575.18|5575.18|5575.88|5575.88|5572.97|5572.97|0
1637068800000|2021-11-16 13:20:00|5575.3|5575.3|5576.36|5576.36|5576.47|5576.47|5574.12|5574.12|0
1637069100000|2021-11-16 13:25:00|5577.06|5577.06|5578.3|5578.3|5580.28|5580.28|5577.06|5577.06|0
1637069400000|2021-11-16 13:30:00|5577.24|5577.24|5583.63|5583.63|5584.74|5584.74|5577.24|5577.24|0
1637069700000|2021-11-16 13:35:00|5583.86|5583.86|5586.74|5586.74|5586.74|5586.74|5583.17|5583.17|0
1637070000000|2021-11-16 13:40:00|5586.85|5586.85|5585.45|5585.45|5586.89|5586.89|5584.29|5584.29|0
1637070300000|2021-11-16 13:45:00|5585.1|5585.1|5587.68|5587.68|5587.68|5587.68|5582.63|5582.63|0
1637070600000|2021-11-16 13:50:00|5586.97|5586.97|5583.31|5583.31|5587.32|5587.32|5583.31|5583.31|0
1637070900000|2021-11-16 13:55:00|5583.66|5583.66|5581.28|5581.28|5583.77|5583.77|5579.87|5579.87|0
1637071200000|2021-11-16 14:00:00|5581.63|5581.63|5573.75|5573.75|5583.37|5583.37|5573.63|5573.63|0
1637071500000|2021-11-16 14:05:00|5573|5573|5573.83|5573.83|5575.83|5575.83|5572.3|5572.3|0
1637071800000|2021-11-16 14:10:00|5573.47|5573.47|5578.23|5578.23|5578.6|5578.6|5573.47|5573.47|0
1637072100000|2021-11-16 14:15:00|5577.89|5577.89|5578.53|5578.53|5579.35|5579.35|5577.31|5577.31|0
1637072400000|2021-11-16 14:20:00|5578.77|5578.77|5572.09|5572.09|5579.48|5579.48|5571.63|5571.63|0
1637072700000|2021-11-16 14:25:00|5573.14|5573.14|5575.67|5575.67|5576.38|5576.38|5572.2|5572.2|0
1637073000000|2021-11-16 14:30:00|5576.38|5576.38|5583.16|5583.16|5583.28|5583.28|5572|5572|0
1637073300000|2021-11-16 14:35:00|5582.93|5582.93|5584.63|5584.63|5587.24|5587.24|5580.55|5580.55|0
1637073600000|2021-11-16 14:40:00|5585.34|5585.34|5588.31|5588.31|5588.69|5588.69|5584.5|5584.5|0
1637073900000|2021-11-16 14:45:00|5587.25|5587.25|5592.01|5592.01|5592.47|5592.47|5586.38|5586.38|0
1637074200000|2021-11-16 14:50:00|5591.76|5591.76|5583.7|5583.7|5591.76|5591.76|5582.01|5582.01|0
1637074500000|2021-11-16 14:55:00|5583.95|5583.95|5580.98|5580.98|5584.58|5584.58|5579.57|5579.57|0
1637074800000|2021-11-16 15:00:00|5582.39|5582.39|5576.62|5576.62|5587.01|5587.01|5575.45|5575.45|0
1637075100000|2021-11-16 15:05:00|5576.86|5576.86|5585.47|5585.47|5585.47|5585.47|5575.81|5575.81|0
1637075400000|2021-11-16 15:10:00|5584.41|5584.41|5588.18|5588.18|5588.18|5588.18|5581.36|5581.36|0
1637075700000|2021-11-16 15:15:00|5588.3|5588.3|5583.35|5583.35|5588.3|5588.3|5583.35|5583.35|0
1637076000000|2021-11-16 15:20:00|5582.65|5582.65|5577.81|5577.81|5582.65|5582.65|5577.3|5577.3|0
1637076300000|2021-11-16 15:25:00|5577.93|5577.93|5576.46|5576.46|5578.99|5578.99|5572.7|5572.7|0
1637076600000|2021-11-16 15:30:00|5577.17|5577.17|5573.85|5573.85|5581.12|5581.12|5573.38|5573.38|0
1637076900000|2021-11-16 15:35:00|5573.57|5573.57|5574.84|5574.84|5578.45|5578.45|5572.87|5572.87|0
1637077200000|2021-11-16 15:40:00|5575.19|5575.19|5575.94|5575.94|5576.98|5576.98|5574.51|5574.51|0
1637077500000|2021-11-16 15:45:00|5576.28|5576.28|5578.88|5578.88|5579.34|5579.34|5575.81|5575.81|0
1637077800000|2021-11-16 15:50:00|5578.76|5578.76|5575.93|5575.93|5578.76|5578.76|5575.57|5575.57|0
1637078100000|2021-11-16 15:55:00|5576.28|5576.28|5580.73|5580.73|5580.85|5580.85|5576.28|5576.28|0
1637078400000|2021-11-16 16:00:00|5581.43|5581.43|5581.14|5581.14|5583.14|5583.14|5581.14|5581.14|0
1637078700000|2021-11-16 16:05:00|5581.02|5581.02|5578|5578|5581.73|5581.73|5576.59|5576.59|0
1637079000000|2021-11-16 16:10:00|5578.35|5578.35|5579.84|5579.84|5579.96|5579.96|5578|5578|0
1637079300000|2021-11-16 16:15:00|5580.18|5580.18|5582.14|5582.14|5582.14|5582.14|5578.36|5578.36|0
1637079600000|2021-11-16 16:20:00|5581.79|5581.79|5574.74|5574.74|5582.39|5582.39|5574.73|5574.73|0
1637079900000|2021-11-16 16:25:00|5574.39|5574.39|5576.75|5576.75|5577.81|5577.81|5572.9|5572.9|0
1637136900000|2021-11-17 08:15:00|5561.84|5561.84|5554.27|5554.27|5567.68|5567.68|5550.37|5550.37|0
1637137200000|2021-11-17 08:20:00|5554.97|5554.97|5543.07|5543.07|5555.33|5555.33|5543.07|5543.07|0
1637137500000|2021-11-17 08:25:00|5543.77|5543.77|5542.94|5542.94|5545.37|5545.37|5536.8|5536.8|0
1637137800000|2021-11-17 08:30:00|5543.17|5543.17|5534.5|5534.5|5543.4|5543.4|5532.74|5532.74|0
1637138100000|2021-11-17 08:35:00|5535.56|5535.56|5554.73|5554.73|5557.71|5557.71|5535.56|5535.56|0
1637138400000|2021-11-17 08:40:00|5555.43|5555.43|5551|5551|5556.14|5556.14|5549.41|5549.41|0
1637138700000|2021-11-17 08:45:00|5551.11|5551.11|5548.67|5548.67|5551.36|5551.36|5544.26|5544.26|0
1637139000000|2021-11-17 08:50:00|5547.61|5547.61|5546.96|5546.96|5548.37|5548.37|5544.84|5544.84|0
1637139300000|2021-11-17 08:55:00|5548.37|5548.37|5548.81|5548.81|5550.06|5550.06|5546.19|5546.19|0
1637139600000|2021-11-17 09:00:00|5549.16|5549.16|5536.43|5536.43|5549.16|5549.16|5536.43|5536.43|0
1637139900000|2021-11-17 09:05:00|5536.2|5536.2|5534.81|5534.81|5538.55|5538.55|5531.5|5531.5|0
1637140200000|2021-11-17 09:10:00|5535.16|5535.16|5538.16|5538.16|5539.3|5539.3|5534.93|5534.93|0
1637140500000|2021-11-17 09:15:00|5538.39|5538.39|5547.57|5547.57|5549.24|5549.24|5537.69|5537.69|0
1637140800000|2021-11-17 09:20:00|5546.52|5546.52|5547.47|5547.47|5547.82|5547.82|5545|5545|0
1637141100000|2021-11-17 09:25:00|5547.72|5547.72|5555.45|5555.45|5556.87|5556.87|5547.72|5547.72|0
1637141400000|2021-11-17 09:30:00|5554.39|5554.39|5555.42|5555.42|5555.42|5555.42|5552.37|5552.37|0
1637141700000|2021-11-17 09:35:00|5555.08|5555.08|5558.72|5558.72|5558.72|5558.72|5552.44|5552.44|0
1637142000000|2021-11-17 09:40:00|5558.01|5558.01|5560.24|5560.24|5560.59|5560.59|5557.77|5557.77|0
1637142300000|2021-11-17 09:45:00|5559.18|5559.18|5557.79|5557.79|5561.07|5561.07|5557.79|5557.79|0
1637142600000|2021-11-17 09:50:00|5558.15|5558.15|5555.78|5555.78|5558.5|5558.5|5554.01|5554.01|0
1637142900000|2021-11-17 09:55:00|5555.43|5555.43|5559.51|5559.51|5559.51|5559.51|5554.72|5554.72|0
1637143200000|2021-11-17 10:00:00|5559.16|5559.16|5563.28|5563.28|5563.28|5563.28|5559.16|5559.16|0
1637143500000|2021-11-17 10:05:00|5563.03|5563.03|5560.35|5560.35|5565.28|5565.28|5560.35|5560.35|0
1637143800000|2021-11-17 10:10:00|5560.6|5560.6|5565.61|5565.61|5568.9|5568.9|5560.6|5560.6|0
1637144100000|2021-11-17 10:15:00|5565.26|5565.26|5555.9|5555.9|5565.26|5565.26|5555.9|5555.9|0
1637144400000|2021-11-17 10:20:00|5554.84|5554.84|5552.33|5552.33|5555.2|5555.2|5551.5|5551.5|0
1637144700000|2021-11-17 10:25:00|5550.92|5550.92|5551.96|5551.96|5552.92|5552.92|5550.31|5550.31|0
1637145000000|2021-11-17 10:30:00|5552.32|5552.32|5544.92|5544.92|5552.32|5552.32|5544.92|5544.92|0
1637145300000|2021-11-17 10:35:00|5544.58|5544.58|5548.28|5548.28|5548.28|5548.28|5542.81|5542.81|0
1637145600000|2021-11-17 10:40:00|5547.57|5547.57|5553.36|5553.36|5555.7|5555.7|5547.57|5547.57|0
1637145900000|2021-11-17 10:45:00|5553.71|5553.71|5559.39|5559.39|5559.39|5559.39|5553.48|5553.48|0
1637146200000|2021-11-17 10:50:00|5560.1|5560.1|5562.51|5562.51|5562.97|5562.97|5559.93|5559.93|0
1637146500000|2021-11-17 10:55:00|5562.87|5562.87|5568.26|5568.26|5568.95|5568.95|5562.16|5562.16|0
1637146800000|2021-11-17 11:00:00|5568.14|5568.14|5568.5|5568.5|5568.5|5568.5|5564.47|5564.47|0
1637147100000|2021-11-17 11:05:00|5568.84|5568.84|5572.2|5572.2|5574.58|5574.58|5568.84|5568.84|0
1637147400000|2021-11-17 11:10:00|5572.55|5572.55|5574.03|5574.03|5577.55|5577.55|5571.97|5571.97|0
1637147700000|2021-11-17 11:15:00|5573.75|5573.75|5570.4|5570.4|5575.75|5575.75|5570.32|5570.32|0
1637148000000|2021-11-17 11:20:00|5570.15|5570.15|5570.82|5570.82|5575.64|5575.64|5569.8|5569.8|0
1637148300000|2021-11-17 11:25:00|5571.5|5571.5|5571.11|5571.11|5571.5|5571.5|5569.34|5569.34|0
1637148600000|2021-11-17 11:30:00|5571.28|5571.28|5567.27|5567.27|5573.35|5573.35|5567.27|5567.27|0
1637148900000|2021-11-17 11:35:00|5567.03|5567.03|5570.62|5570.62|5570.62|5570.62|5567.01|5567.01|0
1637149200000|2021-11-17 11:40:00|5570.27|5570.27|5565.32|5565.32|5570.27|5570.27|5565.32|5565.32|0
1637149500000|2021-11-17 11:45:00|5565.2|5565.2|5566.43|5566.43|5567.67|5567.67|5565.2|5565.2|0
1637149800000|2021-11-17 11:50:00|5566.78|5566.78|5567.88|5567.88|5569.44|5569.44|5566.78|5566.78|0
1637150100000|2021-11-17 11:55:00|5568|5568|5569.06|5569.06|5569.06|5569.06|5566.43|5566.43|0
1637150400000|2021-11-17 12:00:00|5569.41|5569.41|5571.84|5571.84|5574.31|5574.31|5568.72|5568.72|0
1637150700000|2021-11-17 12:05:00|5570.43|5570.43|5572.6|5572.6|5572.88|5572.88|5569.72|5569.72|0
1637151000000|2021-11-17 12:10:00|5572.25|5572.25|5571.28|5571.28|5572.25|5572.25|5570.94|5570.94|0
1637151300000|2021-11-17 12:15:00|5570.93|5570.93|5573|5573|5573|5573|5569.75|5569.75|0
1637151600000|2021-11-17 12:20:00|5573.12|5573.12|5571.13|5571.13|5573.37|5573.37|5570.88|5570.88|0
1637151900000|2021-11-17 12:25:00|5571.01|5571.01|5572.89|5572.89|5574.54|5574.54|5570.78|5570.78|0
1637152200000|2021-11-17 12:30:00|5572.64|5572.64|5571|5571|5573.34|5573.34|5571|5571|0
1637152500000|2021-11-17 12:35:00|5570.76|5570.76|5570.31|5570.31|5571.35|5571.35|5570.06|5570.06|0
1637152800000|2021-11-17 12:40:00|5570.07|5570.07|5568.62|5568.62|5570.07|5570.07|5568.62|5568.62|0
1637153100000|2021-11-17 12:45:00|5568.96|5568.96|5570.5|5570.5|5571.21|5571.21|5568.96|5568.96|0
1637153400000|2021-11-17 12:50:00|5570.15|5570.15|5566.96|5566.96|5570.75|5570.75|5566.96|5566.96|0
1637153700000|2021-11-17 12:55:00|5567.66|5567.66|5567.32|5567.32|5568.96|5568.96|5566.49|5566.49|0
1637154000000|2021-11-17 13:00:00|5567.68|5567.68|5566.47|5566.47|5568.03|5568.03|5566.36|5566.36|0
1637154300000|2021-11-17 13:05:00|5567.18|5567.18|5564.96|5564.96|5567.53|5567.53|5564.02|5564.02|0
1637154600000|2021-11-17 13:10:00|5564.25|5564.25|5564.36|5564.36|5568.24|5568.24|5563.78|5563.78|0
1637154900000|2021-11-17 13:15:00|5561.89|5561.89|5563.4|5563.4|5564.11|5564.11|5559.87|5559.87|0
1637155200000|2021-11-17 13:20:00|5563.9|5563.9|5566.57|5566.57|5567.28|5567.28|5563.27|5563.27|0
1637155500000|2021-11-17 13:25:00|5567.28|5567.28|5567.58|5567.58|5568.29|5568.29|5566.57|5566.57|0
1637155800000|2021-11-17 13:30:00|5567.94|5567.94|5566.75|5566.75|5568.54|5568.54|5566.41|5566.41|0
1637156100000|2021-11-17 13:35:00|5566.86|5566.86|5564.26|5564.26|5566.86|5566.86|5564.15|5564.15|0
1637156400000|2021-11-17 13:40:00|5564.03|5564.03|5566.79|5566.79|5566.79|5566.79|5564.03|5564.03|0
1637156700000|2021-11-17 13:45:00|5567.15|5567.15|5576.99|5576.99|5577.94|5577.94|5567.15|5567.15|0
1637157000000|2021-11-17 13:50:00|5576.88|5576.88|5573.74|5573.74|5576.88|5576.88|5573.74|5573.74|0
1637157300000|2021-11-17 13:55:00|5574.08|5574.08|5571.74|5571.74|5574.08|5574.08|5571.39|5571.39|0
1637157600000|2021-11-17 14:00:00|5571.39|5571.39|5570.43|5570.43|5572.22|5572.22|5570.43|5570.43|0
1637157900000|2021-11-17 14:05:00|5570.18|5570.18|5576.16|5576.16|5576.16|5576.16|5570.18|5570.18|0
1637158200000|2021-11-17 14:10:00|5576.41|5576.41|5573.65|5573.65|5576.76|5576.76|5573.23|5573.23|0
1637158500000|2021-11-17 14:15:00|5573.3|5573.3|5571.42|5571.42|5573.3|5573.3|5571.3|5571.3|0
1637158800000|2021-11-17 14:20:00|5570.36|5570.36|5570.3|5570.3|5572.19|5572.19|5569.59|5569.59|0
1637159100000|2021-11-17 14:25:00|5570.41|5570.41|5579.66|5579.66|5580.08|5580.08|5570.41|5570.41|0
1637159400000|2021-11-17 14:30:00|5579.3|5579.3|5567.5|5567.5|5579.3|5579.3|5566.07|5566.07|0
1637159700000|2021-11-17 14:35:00|5567.14|5567.14|5561.77|5561.77|5567.39|5567.39|5561.12|5561.12|0
1637160000000|2021-11-17 14:40:00|5561.43|5561.43|5560.96|5560.96|5561.53|5561.53|5555.05|5555.05|0
1637160300000|2021-11-17 14:45:00|5562.37|5562.37|5556.25|5556.25|5563.91|5563.91|5554.69|5554.69|0
1637160600000|2021-11-17 14:50:00|5556.6|5556.6|5566.3|5566.3|5568.42|5568.42|5556.6|5556.6|0
1637160900000|2021-11-17 14:55:00|5566.64|5566.64|5570.27|5570.27|5571.89|5571.89|5566.29|5566.29|0
1637161200000|2021-11-17 15:00:00|5570.5|5570.5|5571.3|5571.3|5572.02|5572.02|5568.86|5568.86|0
1637161500000|2021-11-17 15:05:00|5571.19|5571.19|5565.51|5565.51|5571.19|5571.19|5564.81|5564.81|0
1637161800000|2021-11-17 15:10:00|5565.16|5565.16|5567.45|5567.45|5568.41|5568.41|5563.17|5563.17|0
1637162100000|2021-11-17 15:15:00|5566.74|5566.74|5560.32|5560.32|5566.74|5566.74|5560.32|5560.32|0
1637162400000|2021-11-17 15:20:00|5559.62|5559.62|5562.82|5562.82|5562.82|5562.82|5558.91|5558.91|0
1637162700000|2021-11-17 15:25:00|5563.17|5563.17|5560.39|5560.39|5563.57|5563.57|5560.39|5560.39|0
1637163000000|2021-11-17 15:30:00|5560.75|5560.75|5560.72|5560.72|5563.69|5563.69|5560.29|5560.29|0
1637163300000|2021-11-17 15:35:00|5560.37|5560.37|5561.48|5561.48|5562.54|5562.54|5558.03|5558.03|0
1637163600000|2021-11-17 15:40:00|5560.42|5560.42|5560.39|5560.39|5562.62|5562.62|5558.75|5558.75|0
1637163900000|2021-11-17 15:45:00|5560.74|5560.74|5562.9|5562.9|5564.68|5564.68|5559.15|5559.15|0
1637164200000|2021-11-17 15:50:00|5562.55|5562.55|5565.9|5565.9|5567.32|5567.32|5562.43|5562.43|0
1637164500000|2021-11-17 15:55:00|5566.61|5566.61|5569.82|5569.82|5570.76|5570.76|5566.61|5566.61|0
1637164800000|2021-11-17 16:00:00|5570.53|5570.53|5554.71|5554.71|5570.53|5570.53|5552.35|5552.35|0
1637165100000|2021-11-17 16:05:00|5554.36|5554.36|5559.2|5559.2|5559.2|5559.2|5553.05|5553.05|0
1637165400000|2021-11-17 16:10:00|5558.84|5558.84|5562.64|5562.64|5564.05|5564.05|5558.73|5558.73|0
1637165700000|2021-11-17 16:15:00|5563.34|5563.34|5568.9|5568.9|5569.96|5569.96|5562.64|5562.64|0
1637166000000|2021-11-17 16:20:00|5568.19|5568.19|5568.25|5568.25|5571.78|5571.78|5567.49|5567.49|0
1637166300000|2021-11-17 16:25:00|5567.19|5567.19|5564.13|5564.13|5570|5570|5563.13|5563.13|0
1637223300000|2021-11-18 08:15:00|5617.49|5617.49|5603.81|5603.81|5624.19|5624.19|5603.81|5603.81|0
1637223600000|2021-11-18 08:20:00|5603.22|5603.22|5611.04|5611.04|5619.66|5619.66|5598.28|5598.28|0
1637223900000|2021-11-18 08:25:00|5613.86|5613.86|5601.67|5601.67|5619.4|5619.4|5601.67|5601.67|0
1637224200000|2021-11-18 08:30:00|5600.92|5600.92|5589.12|5589.12|5601.04|5601.04|5580.56|5580.56|0
1637224500000|2021-11-18 08:35:00|5587.36|5587.36|5590.55|5590.55|5597.03|5597.03|5584.46|5584.46|0
1637224800000|2021-11-18 08:40:00|5590.05|5590.05|5590.78|5590.78|5594.16|5594.16|5585.09|5585.09|0
1637225100000|2021-11-18 08:45:00|5590.42|5590.42|5587.72|5587.72|5590.42|5590.42|5585.96|5585.96|0
1637225400000|2021-11-18 08:50:00|5588.08|5588.08|5584.88|5584.88|5590.22|5590.22|5582.76|5582.76|0
1637225700000|2021-11-18 08:55:00|5583.46|5583.46|5595.4|5595.4|5598.56|5598.56|5582.05|5582.05|0
1637226000000|2021-11-18 09:00:00|5595.68|5595.68|5587.92|5587.92|5595.68|5595.68|5587.81|5587.81|0
1637226300000|2021-11-18 09:05:00|5585.1|5585.1|5596.74|5596.74|5596.74|5596.74|5584.17|5584.17|0
1637226600000|2021-11-18 09:10:00|5596.03|5596.03|5601.85|5601.85|5605.54|5605.54|5596.03|5596.03|0
1637226900000|2021-11-18 09:15:00|5602.2|5602.2|5609.05|5609.05|5609.59|5609.59|5602.2|5602.2|0
1637227200000|2021-11-18 09:20:00|5607.64|5607.64|5610.88|5610.88|5613.02|5613.02|5603.15|5603.15|0
1637227500000|2021-11-18 09:25:00|5610.53|5610.53|5610.36|5610.36|5612.73|5612.73|5609.85|5609.85|0
1637227800000|2021-11-18 09:30:00|5610.72|5610.72|5604.93|5604.93|5611.89|5611.89|5604.43|5604.43|0
1637228100000|2021-11-18 09:35:00|5603.16|5603.16|5598.87|5598.87|5604.57|5604.57|5596.75|5596.75|0
1637228400000|2021-11-18 09:40:00|5598.28|5598.28|5597.67|5597.67|5600.37|5600.37|5597.43|5597.43|0
1637228700000|2021-11-18 09:45:00|5597.31|5597.31|5594.55|5594.55|5597.31|5597.31|5594.55|5594.55|0
1637229000000|2021-11-18 09:50:00|5594.67|5594.67|5594.72|5594.72|5599.62|5599.62|5594.67|5594.67|0
1637229300000|2021-11-18 09:55:00|5595.78|5595.78|5599.07|5599.07|5600.37|5600.37|5595.78|5595.78|0
1637229600000|2021-11-18 10:00:00|5598.79|5598.79|5600.21|5600.21|5601.27|5601.27|5598.79|5598.79|0
1637229900000|2021-11-18 10:05:00|5600.45|5600.45|5603.4|5603.4|5605.65|5605.65|5599.39|5599.39|0
1637230200000|2021-11-18 10:10:00|5602.34|5602.34|5600.98|5600.98|5606.78|5606.78|5600.98|5600.98|0
1637230500000|2021-11-18 10:15:00|5602.04|5602.04|5608.57|5608.57|5611.15|5611.15|5602.04|5602.04|0
1637230800000|2021-11-18 10:20:00|5608.45|5608.45|5611.04|5611.04|5611.04|5611.04|5608.1|5608.1|0
1637231100000|2021-11-18 10:25:00|5609.98|5609.98|5606.34|5606.34|5611.74|5611.74|5605.82|5605.82|0
1637231400000|2021-11-18 10:30:00|5602.1|5602.1|5601.68|5601.68|5603.19|5603.19|5600.97|5600.97|0
1637231700000|2021-11-18 10:35:00|5602.03|5602.03|5603.84|5603.84|5604.09|5604.09|5601.28|5601.28|0
1637232000000|2021-11-18 10:40:00|5602.78|5602.78|5603.16|5603.16|5605.62|5605.62|5602.44|5602.44|0
1637232300000|2021-11-18 10:45:00|5602.1|5602.1|5608.67|5608.67|5608.67|5608.67|5602.1|5602.1|0
1637232600000|2021-11-18 10:50:00|5608.92|5608.92|5606.73|5606.73|5609.9|5609.9|5602.85|5602.85|0
1637232900000|2021-11-18 10:55:00|5606.98|5606.98|5615.3|5615.3|5616.71|5616.71|5606.63|5606.63|0
1637233200000|2021-11-18 11:00:00|5615.18|5615.18|5612.32|5612.32|5619.68|5619.68|5612.32|5612.32|0
1637233500000|2021-11-18 11:05:00|5613.73|5613.73|5613.97|5613.97|5615.38|5615.38|5610.09|5610.09|0
1637233800000|2021-11-18 11:10:00|5614.67|5614.67|5610.42|5610.42|5617.26|5617.26|5610.31|5610.31|0
1637234100000|2021-11-18 11:15:00|5607.6|5607.6|5597.31|5597.31|5609.08|5609.08|5595.02|5595.02|0
1637234400000|2021-11-18 11:20:00|5596.63|5596.63|5601.06|5601.06|5603.88|5603.88|5594.85|5594.85|0
1637234700000|2021-11-18 11:25:00|5601.4|5601.4|5593.71|5593.71|5603.45|5603.45|5593.61|5593.61|0
1637235000000|2021-11-18 11:30:00|5592.65|5592.65|5604.76|5604.76|5605.1|5605.1|5591.53|5591.53|0
1637235300000|2021-11-18 11:35:00|5604.4|5604.4|5606.11|5606.11|5606.11|5606.11|5603.32|5603.32|0
1637235600000|2021-11-18 11:40:00|5606.47|5606.47|5603.53|5603.53|5606.82|5606.82|5603.53|5603.53|0
1637235900000|2021-11-18 11:45:00|5604.59|5604.59|5605.16|5605.16|5606.71|5606.71|5603.96|5603.96|0
1637236200000|2021-11-18 11:50:00|5605.52|5605.52|5601.37|5601.37|5605.75|5605.75|5601.37|5601.37|0
1637236500000|2021-11-18 11:55:00|5601.72|5601.72|5600.97|5600.97|5602.31|5602.31|5600.62|5600.62|0
1637236800000|2021-11-18 12:00:00|5600.25|5600.25|5601.06|5601.06|5603.81|5603.81|5599.19|5599.19|0
1637237100000|2021-11-18 12:05:00|5599.65|5599.65|5599.64|5599.64|5600.24|5600.24|5596.58|5596.58|0
1637237400000|2021-11-18 12:10:00|5598.23|5598.23|5597.13|5597.13|5599.89|5599.89|5592.68|5592.68|0
1637237700000|2021-11-18 12:15:00|5596.88|5596.88|5599.96|5599.96|5600.54|5600.54|5596.88|5596.88|0
1637238000000|2021-11-18 12:20:00|5600.32|5600.32|5596.65|5596.65|5600.67|5600.67|5596.65|5596.65|0
1637238300000|2021-11-18 12:25:00|5595.59|5595.59|5590.73|5590.73|5597.36|5597.36|5588.51|5588.51|0
1637238600000|2021-11-18 12:30:00|5590.38|5590.38|5582.07|5582.07|5590.61|5590.61|5582.07|5582.07|0
1637238900000|2021-11-18 12:35:00|5583.13|5583.13|5585.73|5585.73|5586.09|5586.09|5582.07|5582.07|0
1637239200000|2021-11-18 12:40:00|5583.97|5583.97|5589.41|5589.41|5589.41|5589.41|5583.62|5583.62|0
1637239500000|2021-11-18 12:45:00|5588.35|5588.35|5581.42|5581.42|5588.35|5588.35|5581.42|5581.42|0
1637239800000|2021-11-18 12:50:00|5581.07|5581.07|5588.04|5588.04|5588.04|5588.04|5581.07|5581.07|0
1637240100000|2021-11-18 12:55:00|5588.75|5588.75|5589.97|5589.97|5591.96|5591.96|5587.67|5587.67|0
1637240400000|2021-11-18 13:00:00|5588.21|5588.21|5582.07|5582.07|5589.97|5589.97|5582.07|5582.07|0
1637240700000|2021-11-18 13:05:00|5581.82|5581.82|5588.1|5588.1|5589.87|5589.87|5577.59|5577.59|0
1637241000000|2021-11-18 13:10:00|5587.98|5587.98|5584.92|5584.92|5588.1|5588.1|5579.98|5579.98|0
1637241300000|2021-11-18 13:15:00|5585.28|5585.28|5583.98|5583.98|5586.79|5586.79|5580.68|5580.68|0
1637241600000|2021-11-18 13:20:00|5584.68|5584.68|5575.25|5575.25|5584.68|5584.68|5574.64|5574.64|0
1637241900000|2021-11-18 13:25:00|5575.13|5575.13|5571.17|5571.17|5575.13|5575.13|5568.7|5568.7|0
1637242200000|2021-11-18 13:30:00|5573.29|5573.29|5570.33|5570.33|5573.52|5573.52|5569.83|5569.83|0
1637242500000|2021-11-18 13:35:00|5570.58|5570.58|5569.78|5569.78|5571.99|5571.99|5569.78|5569.78|0
1637242800000|2021-11-18 13:40:00|5570.84|5570.84|5567.24|5567.24|5572.39|5572.39|5564.41|5564.41|0
1637243100000|2021-11-18 13:45:00|5567|5567|5568.82|5568.82|5570|5570|5563.47|5563.47|0
1637243400000|2021-11-18 13:50:00|5569.53|5569.53|5576.73|5576.73|5576.73|5576.73|5567.41|5567.41|0
1637243700000|2021-11-18 13:55:00|5576.02|5576.02|5577.92|5577.92|5578.52|5578.52|5574.41|5574.41|0
1637244000000|2021-11-18 14:00:00|5579.94|5579.94|5582.1|5582.1|5583.86|5583.86|5577.34|5577.34|0
1637244300000|2021-11-18 14:05:00|5581.76|5581.76|5582.44|5582.44|5586.47|5586.47|5581.73|5581.73|0
1637244600000|2021-11-18 14:10:00|5582.09|5582.09|5581.88|5581.88|5583.85|5583.85|5581.88|5581.88|0
1637244900000|2021-11-18 14:15:00|5582.59|5582.59|5582.37|5582.37|5582.85|5582.85|5581.03|5581.03|0
1637245200000|2021-11-18 14:20:00|5582.72|5582.72|5579.67|5579.67|5583.54|5583.54|5579.44|5579.44|0
1637245500000|2021-11-18 14:25:00|5580.73|5580.73|5576.79|5576.79|5582.5|5582.5|5576.79|5576.79|0
1637245800000|2021-11-18 14:30:00|5576.45|5576.45|5593.46|5593.46|5594.31|5594.31|5575.04|5575.04|0
1637246100000|2021-11-18 14:35:00|5593.11|5593.11|5601.17|5601.17|5602.58|5602.58|5591.93|5591.93|0
1637246400000|2021-11-18 14:40:00|5601.52|5601.52|5603.45|5603.45|5606.05|5606.05|5601.52|5601.52|0
1637246700000|2021-11-18 14:45:00|5603.8|5603.8|5606.17|5606.17|5608.87|5608.87|5601.69|5601.69|0
1637247000000|2021-11-18 14:50:00|5606.28|5606.28|5601.17|5601.17|5606.64|5606.64|5598.74|5598.74|0
1637247300000|2021-11-18 14:55:00|5601.41|5601.41|5601.54|5601.54|5606.83|5606.83|5601.41|5601.41|0
1637247600000|2021-11-18 15:00:00|5601.18|5601.18|5603.92|5603.92|5604.39|5604.39|5601.18|5601.18|0
1637247900000|2021-11-18 15:05:00|5604.04|5604.04|5599.77|5599.77|5604.04|5604.04|5599.77|5599.77|0
1637248200000|2021-11-18 15:10:00|5600.13|5600.13|5598.99|5598.99|5600.85|5600.85|5598.97|5598.97|0
1637248500000|2021-11-18 15:15:00|5598.65|5598.65|5602.46|5602.46|5602.46|5602.46|5597.44|5597.44|0
1637248800000|2021-11-18 15:20:00|5602.79|5602.79|5603.28|5603.28|5603.75|5603.75|5601.73|5601.73|0
1637249100000|2021-11-18 15:25:00|5602.93|5602.93|5601.76|5601.76|5607.62|5607.62|5600.03|5600.03|0
1637249400000|2021-11-18 15:30:00|5602.11|5602.11|5594.97|5594.97|5602.48|5602.48|5594.62|5594.62|0
1637249700000|2021-11-18 15:35:00|5594.85|5594.85|5599.73|5599.73|5600.04|5600.04|5592.03|5592.03|0
1637250000000|2021-11-18 15:40:00|5599.98|5599.98|5608.06|5608.06|5608.06|5608.06|5599.98|5599.98|0
1637250300000|2021-11-18 15:45:00|5608.77|5608.77|5604.79|5604.79|5609.12|5609.12|5601.61|5601.61|0
1637250600000|2021-11-18 15:50:00|5604.9|5604.9|5609.95|5609.95|5610.77|5610.77|5604.79|5604.79|0
1637250900000|2021-11-18 15:55:00|5610.2|5610.2|5612.46|5612.46|5612.82|5612.82|5605.57|5605.57|0
1637251200000|2021-11-18 16:00:00|5612.12|5612.12|5614.36|5614.36|5615.92|5615.92|5611.3|5611.3|0
1637251500000|2021-11-18 16:05:00|5615.06|5615.06|5620.38|5620.38|5620.38|5620.38|5613.57|5613.57|0
1637251800000|2021-11-18 16:10:00|5621.09|5621.09|5618.38|5618.38|5622.16|5622.16|5617.09|5617.09|0
1637252100000|2021-11-18 16:15:00|5618.27|5618.27|5622.31|5622.31|5623.13|5623.13|5618.27|5618.27|0
1637252400000|2021-11-18 16:20:00|5621.96|5621.96|5625.28|5625.28|5625.28|5625.28|5621.12|5621.12|0
1637252700000|2021-11-18 16:25:00|5624.93|5624.93|5622.77|5622.77|5629.8|5629.8|5621|5621|0
1637309700000|2021-11-19 08:15:00|5611.48|5611.48|5626.61|5626.61|5626.97|5626.97|5611.48|5611.48|0
1637310000000|2021-11-19 08:20:00|5626.26|5626.26|5633.3|5633.3|5633.65|5633.65|5624|5624|0
1637310300000|2021-11-19 08:25:00|5633.02|5633.02|5636.51|5636.51|5637.21|5637.21|5631.4|5631.4|0
1637310600000|2021-11-19 08:30:00|5636.27|5636.27|5634.86|5634.86|5636.74|5636.74|5632.02|5632.02|0
1637310900000|2021-11-19 08:35:00|5635.2|5635.2|5643.31|5643.31|5643.99|5643.99|5634.85|5634.85|0
1637311200000|2021-11-19 08:40:00|5643.65|5643.65|5635.03|5635.03|5643.88|5643.88|5634.33|5634.33|0
1637311500000|2021-11-19 08:45:00|5634.91|5634.91|5634.81|5634.81|5637.64|5637.64|5630.93|5630.93|0
1637311800000|2021-11-19 08:50:00|5635.16|5635.16|5637.42|5637.42|5637.54|5637.54|5633.42|5633.42|0
1637312100000|2021-11-19 08:55:00|5637.77|5637.77|5638.14|5638.14|5639.21|5639.21|5635.89|5635.89|0
1637312400000|2021-11-19 09:00:00|5637.78|5637.78|5643.55|5643.55|5645.46|5645.46|5637.78|5637.78|0
1637312700000|2021-11-19 09:05:00|5644.61|5644.61|5648.03|5648.03|5648.37|5648.37|5644.14|5644.14|0
1637313000000|2021-11-19 09:10:00|5647.68|5647.68|5650.84|5650.84|5651.19|5651.19|5647.31|5647.31|0
1637313300000|2021-11-19 09:15:00|5650.13|5650.13|5652.29|5652.29|5654.03|5654.03|5649.08|5649.08|0
1637313600000|2021-11-19 09:20:00|5651.94|5651.94|5650.6|5650.6|5651.94|5651.94|5649.1|5649.1|0
1637313900000|2021-11-19 09:25:00|5650.88|5650.88|5653.91|5653.91|5655.68|5655.68|5650.88|5650.88|0
1637314200000|2021-11-19 09:30:00|5653.09|5653.09|5654.2|5654.2|5654.2|5654.2|5649.74|5649.74|0
1637314500000|2021-11-19 09:35:00|5652.78|5652.78|5652.65|5652.65|5657|5657|5652.08|5652.08|0
1637314800000|2021-11-19 09:40:00|5651.71|5651.71|5642.65|5642.65|5651.71|5651.71|5642.29|5642.29|0
1637315100000|2021-11-19 09:45:00|5642.76|5642.76|5640.42|5640.42|5645.48|5645.48|5639.83|5639.83|0
1637315400000|2021-11-19 09:50:00|5640.08|5640.08|5632.34|5632.34|5642.47|5642.47|5632.34|5632.34|0
1637315700000|2021-11-19 09:55:00|5632.1|5632.1|5623.06|5623.06|5632.1|5632.1|5623.06|5623.06|0
1637316000000|2021-11-19 10:00:00|5623.41|5623.41|5635.82|5635.82|5635.82|5635.82|5623.41|5623.41|0
1637316300000|2021-11-19 10:05:00|5637.94|5637.94|5633.05|5633.05|5640.19|5640.19|5631.64|5631.64|0
1637316600000|2021-11-19 10:10:00|5632.93|5632.93|5632.7|5632.7|5633.05|5633.05|5632.54|5632.54|0
1637316900000|2021-11-19 10:15:00|5632.82|5632.82|5626.04|5626.04|5632.82|5632.82|5618.33|5618.33|0
1637317200000|2021-11-19 10:20:00|5625.93|5625.93|5638.92|5638.92|5638.92|5638.92|5625.22|5625.22|0
1637317500000|2021-11-19 10:25:00|5639.03|5639.03|5640.69|5640.69|5643.98|5643.98|5637.62|5637.62|0
1637317800000|2021-11-19 10:30:00|5640.57|5640.57|5637.61|5637.61|5640.57|5640.57|5636.9|5636.9|0
1637318100000|2021-11-19 10:35:00|5637.85|5637.85|5643.14|5643.14|5643.14|5643.14|5637.36|5637.36|0
1637318400000|2021-11-19 10:40:00|5643.49|5643.49|5643.87|5643.87|5645.87|5645.87|5643.04|5643.04|0
1637318700000|2021-11-19 10:45:00|5643.99|5643.99|5641.62|5641.62|5643.99|5643.99|5637.48|5637.48|0
1637319000000|2021-11-19 10:50:00|5640.34|5640.34|5647.14|5647.14|5647.14|5647.14|5639.87|5639.87|0
1637319300000|2021-11-19 10:55:00|5647.48|5647.48|5647.78|5647.78|5649.06|5649.06|5645.38|5645.38|0
1637319600000|2021-11-19 11:00:00|5648.03|5648.03|5641.78|5641.78|5650.38|5650.38|5641.71|5641.71|0
1637319900000|2021-11-19 11:05:00|5640.72|5640.72|5635.43|5635.43|5640.72|5640.72|5631.54|5631.54|0
1637320200000|2021-11-19 11:10:00|5634.72|5634.72|5639.08|5639.08|5640.5|5640.5|5634.72|5634.72|0
1637320500000|2021-11-19 11:15:00|5640.84|5640.84|5641.07|5641.07|5642.81|5642.81|5639.39|5639.39|0
1637320800000|2021-11-19 11:20:00|5640.71|5640.71|5630.09|5630.09|5640.71|5640.71|5629.86|5629.86|0
1637321100000|2021-11-19 11:25:00|5629.39|5629.39|5627.88|5627.88|5632.96|5632.96|5627.88|5627.88|0
1637321400000|2021-11-19 11:30:00|5627.63|5627.63|5624.86|5624.86|5627.63|5627.63|5622.38|5622.38|0
1637321700000|2021-11-19 11:35:00|5625.92|5625.92|5627.12|5627.12|5627.47|5627.47|5624.51|5624.51|0
1637322000000|2021-11-19 11:40:00|5627.83|5627.83|5626.48|5626.48|5628.05|5628.05|5625.61|5625.61|0
1637322300000|2021-11-19 11:45:00|5625.42|5625.42|5623.66|5623.66|5626.94|5626.94|5622.95|5622.95|0
1637322600000|2021-11-19 11:50:00|5623.31|5623.31|5620.71|5620.71|5623.66|5623.66|5620.59|5620.59|0
1637322900000|2021-11-19 11:55:00|5620.82|5620.82|5614.94|5614.94|5621.06|5621.06|5614|5614|0
1637323200000|2021-11-19 12:00:00|5615.29|5615.29|5616.25|5616.25|5616.25|5616.25|5613.54|5613.54|0
1637323500000|2021-11-19 12:05:00|5616.36|5616.36|5623.71|5623.71|5623.82|5623.82|5616.36|5616.36|0
1637323800000|2021-11-19 12:10:00|5623.36|5623.36|5624.54|5624.54|5624.54|5624.54|5619.95|5619.95|0
1637324100000|2021-11-19 12:15:00|5625.04|5625.04|5626.11|5626.11|5627.52|5627.52|5623.4|5623.4|0
1637324400000|2021-11-19 12:20:00|5627.52|5627.52|5628.22|5628.22|5629.64|5629.64|5627.52|5627.52|0
1637324700000|2021-11-19 12:25:00|5627.87|5627.87|5630.01|5630.01|5631.05|5631.05|5627.62|5627.62|0
1637325000000|2021-11-19 12:30:00|5629.89|5629.89|5627.92|5627.92|5630.26|5630.26|5627.57|5627.57|0
1637325300000|2021-11-19 12:35:00|5627.8|5627.8|5628.57|5628.57|5630.27|5630.27|5625.74|5625.74|0
1637325600000|2021-11-19 12:40:00|5628.23|5628.23|5628.67|5628.67|5629.38|5629.38|5627.52|5627.52|0
1637325900000|2021-11-19 12:45:00|5628.79|5628.79|5635.46|5635.46|5635.46|5635.46|5628.67|5628.67|0
1637326200000|2021-11-19 12:50:00|5634.05|5634.05|5632.26|5632.26|5634.05|5634.05|5632.14|5632.14|0
1637326500000|2021-11-19 12:55:00|5631.2|5631.2|5636.25|5636.25|5636.25|5636.25|5631.2|5631.2|0
1637326800000|2021-11-19 13:00:00|5636.5|5636.5|5633.51|5633.51|5636.5|5636.5|5633|5633|0
1637327100000|2021-11-19 13:05:00|5634.57|5634.57|5635.94|5635.94|5636.3|5636.3|5634.29|5634.29|0
1637327400000|2021-11-19 13:10:00|5635.59|5635.59|5635.07|5635.07|5635.59|5635.59|5632.82|5632.82|0
1637327700000|2021-11-19 13:15:00|5634.82|5634.82|5636.94|5636.94|5637.06|5637.06|5633.01|5633.01|0
1637328000000|2021-11-19 13:20:00|5637.06|5637.06|5637.19|5637.19|5638.25|5638.25|5636.94|5636.94|0
1637328300000|2021-11-19 13:25:00|5638.25|5638.25|5639.63|5639.63|5639.98|5639.98|5637.28|5637.28|0
1637328600000|2021-11-19 13:30:00|5639.98|5639.98|5638.03|5638.03|5639.98|5639.98|5636.49|5636.49|0
1637328900000|2021-11-19 13:35:00|5638.7|5638.7|5640.19|5640.19|5640.89|5640.89|5638.6|5638.6|0
1637329200000|2021-11-19 13:40:00|5640.42|5640.42|5641.38|5641.38|5642.77|5642.77|5640.42|5640.42|0
1637329500000|2021-11-19 13:45:00|5641.1|5641.1|5638.8|5638.8|5641.1|5641.1|5637.89|5637.89|0
1637329800000|2021-11-19 13:50:00|5639.51|5639.51|5641.74|5641.74|5642.11|5642.11|5638.69|5638.69|0
1637330100000|2021-11-19 13:55:00|5641.63|5641.63|5643.27|5643.27|5643.27|5643.27|5640.98|5640.98|0
1637330400000|2021-11-19 14:00:00|5643.16|5643.16|5639.27|5639.27|5644.35|5644.35|5639.27|5639.27|0
1637330700000|2021-11-19 14:05:00|5638.91|5638.91|5640.18|5640.18|5640.51|5640.51|5637.88|5637.88|0
1637331000000|2021-11-19 14:10:00|5639.12|5639.12|5635.81|5635.81|5640.86|5640.86|5635.81|5635.81|0
1637331300000|2021-11-19 14:15:00|5635.69|5635.69|5639.94|5639.94|5641.44|5641.44|5635.31|5635.31|0
1637331600000|2021-11-19 14:20:00|5640.4|5640.4|5630.96|5630.96|5641.43|5641.43|5630.96|5630.96|0
1637331900000|2021-11-19 14:25:00|5631.31|5631.31|5635|5635|5636.42|5636.42|5628.96|5628.96|0
1637332200000|2021-11-19 14:30:00|5634.65|5634.65|5635.4|5635.4|5637.49|5637.49|5631.88|5631.88|0
1637332500000|2021-11-19 14:35:00|5635.28|5635.28|5635.27|5635.27|5635.55|5635.55|5629.48|5629.48|0
1637332800000|2021-11-19 14:40:00|5634.21|5634.21|5632.69|5632.69|5634.21|5634.21|5630.25|5630.25|0
1637333100000|2021-11-19 14:45:00|5632.45|5632.45|5630.91|5630.91|5634.1|5634.1|5629.49|5629.49|0
1637333400000|2021-11-19 14:50:00|5631.26|5631.26|5633.24|5633.24|5633.24|5633.24|5628.4|5628.4|0
1637333700000|2021-11-19 14:55:00|5632.88|5632.88|5633.59|5633.59|5634.3|5634.3|5631.11|5631.11|0
1637334000000|2021-11-19 15:00:00|5633.36|5633.36|5634.95|5634.95|5637.26|5637.26|5632.41|5632.41|0
1637334300000|2021-11-19 15:05:00|5634.61|5634.61|5633.04|5633.04|5634.84|5634.84|5631.89|5631.89|0
1637334600000|2021-11-19 15:10:00|5633.39|5633.39|5631.14|5631.14|5633.96|5633.96|5630.9|5630.9|0
1637334900000|2021-11-19 15:15:00|5631.02|5631.02|5628.6|5628.6|5633.96|5633.96|5628.36|5628.36|0
1637335200000|2021-11-19 15:20:00|5629.66|5629.66|5630.84|5630.84|5632.6|5632.6|5629.66|5629.66|0
1637335500000|2021-11-19 15:25:00|5631.2|5631.2|5626.07|5626.07|5631.2|5631.2|5624.65|5624.65|0
1637335800000|2021-11-19 15:30:00|5626.35|5626.35|5627.32|5627.32|5628.64|5628.64|5626.35|5626.35|0
1637336100000|2021-11-19 15:35:00|5628.02|5628.02|5622.79|5622.79|5628.02|5628.02|5622.79|5622.79|0
1637336400000|2021-11-19 15:40:00|5622.44|5622.44|5621.57|5621.57|5623.67|5623.67|5620.62|5620.62|0
1637336700000|2021-11-19 15:45:00|5621.32|5621.32|5622.09|5622.09|5622.79|5622.79|5620.08|5620.08|0
1637337000000|2021-11-19 15:50:00|5622.8|5622.8|5622.02|5622.02|5623.56|5623.56|5621.63|5621.63|0
1637337300000|2021-11-19 15:55:00|5622.37|5622.37|5621.78|5621.78|5624.03|5624.03|5621.78|5621.78|0
1637337600000|2021-11-19 16:00:00|5621.43|5621.43|5623.23|5623.23|5623.69|5623.69|5619.28|5619.28|0
1637337900000|2021-11-19 16:05:00|5624.26|5624.26|5618.9|5618.9|5626.17|5626.17|5618.9|5618.9|0
1637338200000|2021-11-19 16:10:00|5619.02|5619.02|5618.67|5618.67|5619.26|5619.26|5617.14|5617.14|0
1637338500000|2021-11-19 16:15:00|5618.92|5618.92|5615.35|5615.35|5621.15|5621.15|5615.35|5615.35|0
1637338800000|2021-11-19 16:20:00|5615.01|5615.01|5617.27|5617.27|5618.8|5618.8|5615.01|5615.01|0
1637339100000|2021-11-19 16:25:00|5617.61|5617.61|5616.01|5616.01|5621.42|5621.42|5614.53|5614.53|0
1637568900000|2021-11-22 08:15:00|5653.76|5653.76|5649.33|5649.33|5655.13|5655.13|5646.55|5646.55|0
1637569200000|2021-11-22 08:20:00|5650.39|5650.39|5652.83|5652.83|5654.76|5654.76|5650.39|5650.39|0
1637569500000|2021-11-22 08:25:00|5652.72|5652.72|5643.45|5643.45|5652.72|5652.72|5641.68|5641.68|0
1637569800000|2021-11-22 08:30:00|5645.14|5645.14|5652.27|5652.27|5655.1|5655.1|5645.14|5645.14|0
1637570100000|2021-11-22 08:35:00|5650.86|5650.86|5655.29|5655.29|5655.36|5655.36|5648.26|5648.26|0
1637570400000|2021-11-22 08:40:00|5654.93|5654.93|5646.47|5646.47|5659.09|5659.09|5646.47|5646.47|0
1637570700000|2021-11-22 08:45:00|5646.24|5646.24|5645.93|5645.93|5647.06|5647.06|5641.92|5641.92|0
1637571000000|2021-11-22 08:50:00|5646.21|5646.21|5653.98|5653.98|5657.28|5657.28|5644.87|5644.87|0
1637571300000|2021-11-22 08:55:00|5654.33|5654.33|5650.52|5650.52|5658.11|5658.11|5649.56|5649.56|0
1637571600000|2021-11-22 09:00:00|5650.27|5650.27|5645.81|5645.81|5650.62|5650.62|5645.81|5645.81|0
1637571900000|2021-11-22 09:05:00|5645.57|5645.57|5644.77|5644.77|5645.57|5645.57|5642.41|5642.41|0
1637572200000|2021-11-22 09:10:00|5644.41|5644.41|5639.6|5639.6|5644.41|5644.41|5637.01|5637.01|0
1637572500000|2021-11-22 09:15:00|5638.19|5638.19|5637.53|5637.53|5639.25|5639.25|5635.48|5635.48|0
1637572800000|2021-11-22 09:20:00|5637.88|5637.88|5634.96|5634.96|5637.88|5637.88|5634.96|5634.96|0
1637573100000|2021-11-22 09:25:00|5634.6|5634.6|5636.31|5636.31|5638.83|5638.83|5634|5634|0
1637573400000|2021-11-22 09:30:00|5636.2|5636.2|5630|5630|5639.14|5639.14|5630|5630|0
1637573700000|2021-11-22 09:35:00|5629.88|5629.88|5631.93|5631.93|5633.34|5633.34|5629.88|5629.88|0
1637574000000|2021-11-22 09:40:00|5632.64|5632.64|5624.41|5624.41|5633.34|5633.34|5624.41|5624.41|0
1637574300000|2021-11-22 09:45:00|5623.36|5623.36|5625.96|5625.96|5625.96|5625.96|5622.43|5622.43|0
1637574600000|2021-11-22 09:50:00|5626.31|5626.31|5626.39|5626.39|5627.37|5627.37|5624.38|5624.38|0
1637574900000|2021-11-22 09:55:00|5624.98|5624.98|5620.07|5620.07|5624.98|5624.98|5619.72|5619.72|0
1637575200000|2021-11-22 10:00:00|5620.43|5620.43|5620.27|5620.27|5621.2|5621.2|5619.68|5619.68|0
1637575500000|2021-11-22 10:05:00|5619.21|5619.21|5623.29|5623.29|5623.29|5623.29|5618.86|5618.86|0
1637575800000|2021-11-22 10:10:00|5623.06|5623.06|5621.57|5621.57|5623.09|5623.09|5620.86|5620.86|0
1637576100000|2021-11-22 10:15:00|5621.92|5621.92|5627.21|5627.21|5627.67|5627.67|5621.57|5621.57|0
1637576400000|2021-11-22 10:20:00|5626.5|5626.5|5632.49|5632.49|5632.49|5632.49|5625.8|5625.8|0
1637576700000|2021-11-22 10:25:00|5632.61|5632.61|5635.44|5635.44|5635.44|5635.44|5632.61|5632.61|0
1637577000000|2021-11-22 10:30:00|5635.32|5635.32|5636.37|5636.37|5639.78|5639.78|5635.32|5635.32|0
1637577300000|2021-11-22 10:35:00|5636.72|5636.72|5634.13|5634.13|5637.62|5637.62|5633.89|5633.89|0
1637577600000|2021-11-22 10:40:00|5633.88|5633.88|5630.64|5630.64|5633.88|5633.88|5629.58|5629.58|0
1637577900000|2021-11-22 10:45:00|5629.93|5629.93|5631.93|5631.93|5632.4|5632.4|5629.82|5629.82|0
1637578200000|2021-11-22 10:50:00|5632.29|5632.29|5629.57|5629.57|5633.01|5633.01|5629.34|5629.34|0
1637578500000|2021-11-22 10:55:00|5628.86|5628.86|5630.76|5630.76|5631.46|5631.46|5628.04|5628.04|0
1637578800000|2021-11-22 11:00:00|5631.1|5631.1|5626.67|5626.67|5631.35|5631.35|5626.67|5626.67|0
1637579100000|2021-11-22 11:05:00|5627.02|5627.02|5624.04|5624.04|5628.56|5628.56|5623.97|5623.97|0
1637579400000|2021-11-22 11:10:00|5622.63|5622.63|5629.32|5629.32|5630.09|5630.09|5622.63|5622.63|0
1637579700000|2021-11-22 11:15:00|5629.07|5629.07|5624.1|5624.1|5629.07|5629.07|5624.1|5624.1|0
1637580000000|2021-11-22 11:20:00|5623.04|5623.04|5626.63|5626.63|5626.63|5626.63|5623.04|5623.04|0
1637580300000|2021-11-22 11:25:00|5625.93|5625.93|5623.47|5623.47|5626.28|5626.28|5621|5621|0
1637580600000|2021-11-22 11:30:00|5623.72|5623.72|5622.3|5622.3|5624.79|5624.79|5621.94|5621.94|0
1637580900000|2021-11-22 11:35:00|5622.65|5622.65|5619.24|5619.24|5624.65|5624.65|5619.24|5619.24|0
1637581200000|2021-11-22 11:40:00|5618.96|5618.96|5617.78|5617.78|5620.5|5620.5|5617.32|5617.32|0
1637581500000|2021-11-22 11:45:00|5617.43|5617.43|5618.61|5618.61|5618.85|5618.85|5617.43|5617.43|0
1637581800000|2021-11-22 11:50:00|5619.31|5619.31|5620.96|5620.96|5624.38|5624.38|5615.3|5615.3|0
1637582100000|2021-11-22 11:55:00|5621.24|5621.24|5622.4|5622.4|5623.11|5623.11|5620.27|5620.27|0
1637582400000|2021-11-22 12:00:00|5622.75|5622.75|5625.46|5625.46|5626.17|5626.17|5622.53|5622.53|0
1637582700000|2021-11-22 12:05:00|5625.11|5625.11|5629.05|5629.05|5629.52|5629.52|5625.11|5625.11|0
1637583000000|2021-11-22 12:10:00|5629.17|5629.17|5623.16|5623.16|5629.17|5629.17|5622.81|5622.81|0
1637583300000|2021-11-22 12:15:00|5623.52|5623.52|5620.44|5620.44|5625.3|5625.3|5620.09|5620.09|0
1637583600000|2021-11-22 12:20:00|5620.2|5620.2|5618.48|5618.48|5621.15|5621.15|5617.73|5617.73|0
1637583900000|2021-11-22 12:25:00|5619.19|5619.19|5615.37|5615.37|5619.96|5619.96|5615.02|5615.02|0
1637584200000|2021-11-22 12:30:00|5616.07|5616.07|5616.54|5616.54|5617.01|5617.01|5615.96|5615.96|0
1637584500000|2021-11-22 12:35:00|5615.84|5615.84|5617.38|5617.38|5617.38|5617.38|5615.84|5615.84|0
1637584800000|2021-11-22 12:40:00|5617.13|5617.13|5616.19|5616.19|5617.13|5617.13|5615.84|5615.84|0
1637585100000|2021-11-22 12:45:00|5615.48|5615.48|5614.19|5614.19|5616.06|5616.06|5614.19|5614.19|0
1637585400000|2021-11-22 12:50:00|5613.84|5613.84|5611.84|5611.84|5613.84|5613.84|5611.14|5611.14|0
1637585700000|2021-11-22 12:55:00|5611.72|5611.72|5608.52|5608.52|5611.72|5611.72|5608.17|5608.17|0
1637586000000|2021-11-22 13:00:00|5609.23|5609.23|5606.27|5606.27|5609.58|5609.58|5605.8|5605.8|0
1637586300000|2021-11-22 13:05:00|5606.39|5606.39|5605.33|5605.33|5606.39|5606.39|5604.98|5604.98|0
1637586600000|2021-11-22 13:10:00|5605.21|5605.21|5604.47|5604.47|5606.27|5606.27|5604.35|5604.35|0
1637586900000|2021-11-22 13:15:00|5605.17|5605.17|5604.26|5604.26|5605.43|5605.43|5604.02|5604.02|0
1637587200000|2021-11-22 13:20:00|5604.6|5604.6|5604.07|5604.07|5605.49|5605.49|5603.83|5603.83|0
1637587500000|2021-11-22 13:25:00|5603.73|5603.73|5600.16|5600.16|5603.73|5603.73|5600.16|5600.16|0
1637587800000|2021-11-22 13:30:00|5600.51|5600.51|5601.58|5601.58|5601.93|5601.93|5600.51|5600.51|0
1637588100000|2021-11-22 13:35:00|5600.88|5600.88|5592.31|5592.31|5600.88|5600.88|5592.31|5592.31|0
1637588400000|2021-11-22 13:40:00|5591.96|5591.96|5591.9|5591.9|5593.03|5593.03|5591.27|5591.27|0
1637588700000|2021-11-22 13:45:00|5592.24|5592.24|5591.87|5591.87|5593.08|5593.08|5590.81|5590.81|0
1637589000000|2021-11-22 13:50:00|5591.99|5591.99|5591.8|5591.8|5592.15|5592.15|5590.05|5590.05|0
1637589300000|2021-11-22 13:55:00|5592.86|5592.86|5593.17|5593.17|5594.53|5594.53|5592.53|5592.53|0
1637589600000|2021-11-22 14:00:00|5593.52|5593.52|5601.44|5601.44|5601.44|5601.44|5593.4|5593.4|0
1637589900000|2021-11-22 14:05:00|5601.08|5601.08|5600.69|5600.69|5601.29|5601.29|5599.98|5599.98|0
1637590200000|2021-11-22 14:10:00|5599.98|5599.98|5599.66|5599.66|5602|5602|5599.66|5599.66|0
1637590500000|2021-11-22 14:15:00|5600.36|5600.36|5599.94|5599.94|5602.48|5602.48|5599.92|5599.92|0
1637590800000|2021-11-22 14:20:00|5600.27|5600.27|5603.74|5603.74|5603.74|5603.74|5599.57|5599.57|0
1637591100000|2021-11-22 14:25:00|5603.99|5603.99|5599.27|5599.27|5603.99|5603.99|5598.91|5598.91|0
1637591400000|2021-11-22 14:30:00|5599.62|5599.62|5608.74|5608.74|5608.74|5608.74|5599.5|5599.5|0
1637591700000|2021-11-22 14:35:00|5608.63|5608.63|5612.93|5612.93|5612.93|5612.93|5606.54|5606.54|0
1637592000000|2021-11-22 14:40:00|5613.28|5613.28|5610.48|5610.48|5616.37|5616.37|5610.48|5610.48|0
1637592300000|2021-11-22 14:45:00|5610.84|5610.84|5606.44|5606.44|5610.84|5610.84|5603.3|5603.3|0
1637592600000|2021-11-22 14:50:00|5606.8|5606.8|5605.84|5605.84|5610.44|5610.44|5605.13|5605.13|0
1637592900000|2021-11-22 14:55:00|5605.5|5605.5|5606.79|5606.79|5606.79|5606.79|5603.81|5603.81|0
1637593200000|2021-11-22 15:00:00|5606.09|5606.09|5605.59|5605.59|5606.09|5606.09|5604.02|5604.02|0
1637593500000|2021-11-22 15:05:00|5604.89|5604.89|5609.23|5609.23|5609.23|5609.23|5604.06|5604.06|0
1637593800000|2021-11-22 15:10:00|5609.82|5609.82|5608.78|5608.78|5609.82|5609.82|5604.65|5604.65|0
1637594100000|2021-11-22 15:15:00|5608.08|5608.08|5604.79|5604.79|5608.2|5608.2|5603.02|5603.02|0
1637594400000|2021-11-22 15:20:00|5604.45|5604.45|5602.18|5602.18|5604.8|5604.8|5601.83|5601.83|0
1637594700000|2021-11-22 15:25:00|5602.53|5602.53|5607.74|5607.74|5608.09|5608.09|5602.53|5602.53|0
1637595000000|2021-11-22 15:30:00|5608.09|5608.09|5613.91|5613.91|5613.91|5613.91|5608.09|5608.09|0
1637595300000|2021-11-22 15:35:00|5613.55|5613.55|5621.14|5621.14|5621.14|5621.14|5612.36|5612.36|0
1637595600000|2021-11-22 15:40:00|5620.43|5620.43|5616.39|5616.39|5621.49|5621.49|5616.07|5616.07|0
1637595900000|2021-11-22 15:45:00|5616.11|5616.11|5619.87|5619.87|5620.8|5620.8|5615.4|5615.4|0
1637596200000|2021-11-22 15:50:00|5620.22|5620.22|5622.45|5622.45|5623.29|5623.29|5620.22|5620.22|0
1637596500000|2021-11-22 15:55:00|5622.2|5622.2|5626.73|5626.73|5626.73|5626.73|5621.45|5621.45|0
1637596800000|2021-11-22 16:00:00|5626.38|5626.38|5627.51|5627.51|5628.35|5628.35|5626.11|5626.11|0
1637597100000|2021-11-22 16:05:00|5627.86|5627.86|5623.3|5623.3|5628.8|5628.8|5621.55|5621.55|0
1637597400000|2021-11-22 16:10:00|5623.55|5623.55|5624.24|5624.24|5624.24|5624.24|5620.36|5620.36|0
1637597700000|2021-11-22 16:15:00|5623.89|5623.89|5621.75|5621.75|5623.89|5623.89|5621.5|5621.5|0
1637598000000|2021-11-22 16:20:00|5621.51|5621.51|5620.29|5620.29|5621.51|5621.51|5617.99|5617.99|0
1637598300000|2021-11-22 16:25:00|5620.17|5620.17|5628.48|5628.48|5628.88|5628.88|5619.5|5619.5|0
1637655300000|2021-11-23 08:15:00|5605.71|5605.71|5606.55|5606.55|5608.18|5608.18|5602.31|5602.31|0
1637655600000|2021-11-23 08:20:00|5606.9|5606.9|5612.21|5612.21|5613.75|5613.75|5606.16|5606.16|0
1637655900000|2021-11-23 08:25:00|5609.73|5609.73|5613.8|5613.8|5614.86|5614.86|5607.54|5607.54|0
1637656200000|2021-11-23 08:30:00|5613.45|5613.45|5617.46|5617.46|5619.14|5619.14|5613.22|5613.22|0
1637656500000|2021-11-23 08:35:00|5620.28|5620.28|5629.44|5629.44|5629.44|5629.44|5620.28|5620.28|0
1637656800000|2021-11-23 08:40:00|5629.09|5629.09|5627.3|5627.3|5629.79|5629.79|5626.62|5626.62|0
1637657100000|2021-11-23 08:45:00|5626.59|5626.59|5630.41|5630.41|5643.35|5643.35|5626.34|5626.34|0
1637657400000|2021-11-23 08:50:00|5632.88|5632.88|5641.18|5641.18|5642.28|5642.28|5632.88|5632.88|0
1637657700000|2021-11-23 08:55:00|5640.48|5640.48|5633.64|5633.64|5642.19|5642.19|5633.39|5633.39|0
1637658000000|2021-11-23 09:00:00|5635.05|5635.05|5632.52|5632.52|5639.81|5639.81|5631.11|5631.11|0
1637658300000|2021-11-23 09:05:00|5633.58|5633.58|5628.03|5628.03|5635.18|5635.18|5626.12|5626.12|0
1637658600000|2021-11-23 09:10:00|5628.61|5628.61|5629.84|5629.84|5629.84|5629.84|5626.44|5626.44|0
1637658900000|2021-11-23 09:15:00|5628.07|5628.07|5627.94|5627.94|5629.13|5629.13|5626.78|5626.78|0
1637659200000|2021-11-23 09:20:00|5628.65|5628.65|5630.68|5630.68|5634.09|5634.09|5626.9|5626.9|0
1637659500000|2021-11-23 09:25:00|5630.57|5630.57|5632.47|5632.47|5632.59|5632.59|5630.24|5630.24|0
1637659800000|2021-11-23 09:30:00|5632.82|5632.82|5636.55|5636.55|5637.25|5637.25|5632.15|5632.15|0
1637660100000|2021-11-23 09:35:00|5635.84|5635.84|5635.49|5635.49|5635.96|5635.96|5634.55|5634.55|0
1637660400000|2021-11-23 09:40:00|5635.84|5635.84|5641.79|5641.79|5645.31|5645.31|5635.38|5635.38|0
1637660700000|2021-11-23 09:45:00|5642.14|5642.14|5650.67|5650.67|5652.3|5652.3|5642.14|5642.14|0
1637661000000|2021-11-23 09:50:00|5648.9|5648.9|5646.48|5646.48|5648.9|5648.9|5644.1|5644.1|0
1637661300000|2021-11-23 09:55:00|5647.88|5647.88|5645.95|5645.95|5649.3|5649.3|5645.95|5645.95|0
1637661600000|2021-11-23 10:00:00|5646.3|5646.3|5648.98|5648.98|5648.98|5648.98|5643.57|5643.57|0
1637661900000|2021-11-23 10:05:00|5650.4|5650.4|5655.86|5655.86|5655.86|5655.86|5649.35|5649.35|0
1637662200000|2021-11-23 10:10:00|5655.51|5655.51|5660.44|5660.44|5663|5663|5653.51|5653.51|0
1637662500000|2021-11-23 10:15:00|5660.56|5660.56|5665.61|5665.61|5665.61|5665.61|5658.32|5658.32|0
1637662800000|2021-11-23 10:20:00|5666.66|5666.66|5669.19|5669.19|5671.91|5671.91|5665.96|5665.96|0
1637663100000|2021-11-23 10:25:00|5669.54|5669.54|5670.47|5670.47|5672.24|5672.24|5668.25|5668.25|0
1637663400000|2021-11-23 10:30:00|5670.12|5670.12|5670.18|5670.18|5670.55|5670.55|5668.41|5668.41|0
1637663700000|2021-11-23 10:35:00|5670.41|5670.41|5665.59|5665.59|5670.41|5670.41|5665.59|5665.59|0
1637664000000|2021-11-23 10:40:00|5665.94|5665.94|5672.02|5672.02|5672.37|5672.37|5665.59|5665.59|0
1637664300000|2021-11-23 10:45:00|5672.72|5672.72|5670.27|5670.27|5672.72|5672.72|5669.88|5669.88|0
1637664600000|2021-11-23 10:50:00|5670.39|5670.39|5672.94|5672.94|5672.94|5672.94|5668.17|5668.17|0
1637664900000|2021-11-23 10:55:00|5673.22|5673.22|5676.09|5676.09|5678.73|5678.73|5672.4|5672.4|0
1637665200000|2021-11-23 11:00:00|5676.34|5676.34|5679.11|5679.11|5679.11|5679.11|5676.34|5676.34|0
1637665500000|2021-11-23 11:05:00|5679.39|5679.39|5678.27|5678.27|5680.23|5680.23|5678.08|5678.08|0
1637665800000|2021-11-23 11:10:00|5678.04|5678.04|5679.52|5679.52|5680.08|5680.08|5675.57|5675.57|0
1637666100000|2021-11-23 11:15:00|5678.81|5678.81|5680.07|5680.07|5680.07|5680.07|5676.79|5676.79|0
1637666400000|2021-11-23 11:20:00|5680.18|5680.18|5679.11|5679.11|5682.3|5682.3|5677.95|5677.95|0
1637666700000|2021-11-23 11:25:00|5681.41|5681.41|5678.96|5678.96|5683.15|5683.15|5678.96|5678.96|0
1637667000000|2021-11-23 11:30:00|5678.25|5678.25|5677.23|5677.23|5679.31|5679.31|5676.41|5676.41|0
1637667300000|2021-11-23 11:35:00|5677.35|5677.35|5680.05|5680.05|5680.3|5680.3|5675.97|5675.97|0
1637667600000|2021-11-23 11:40:00|5679.94|5679.94|5680.62|5680.62|5681.33|5681.33|5679.94|5679.94|0
1637667900000|2021-11-23 11:45:00|5681.33|5681.33|5682.58|5682.58|5686.5|5686.5|5681.33|5681.33|0
1637668200000|2021-11-23 11:50:00|5682.93|5682.93|5679.17|5679.17|5682.93|5682.93|5678.46|5678.46|0
1637668500000|2021-11-23 11:55:00|5680.23|5680.23|5679.72|5679.72|5680.83|5680.83|5677.72|5677.72|0
1637668800000|2021-11-23 12:00:00|5680.07|5680.07|5683.17|5683.17|5683.41|5683.41|5680.07|5680.07|0
1637669100000|2021-11-23 12:05:00|5683.06|5683.06|5684.94|5684.94|5688.38|5688.38|5682.35|5682.35|0
1637669400000|2021-11-23 12:10:00|5684.82|5684.82|5683.24|5683.24|5684.94|5684.94|5680.93|5680.93|0
1637669700000|2021-11-23 12:15:00|5683.13|5683.13|5681|5681|5684.89|5684.89|5680.76|5680.76|0
1637670000000|2021-11-23 12:20:00|5678.53|5678.53|5680.24|5680.24|5680.84|5680.84|5678.53|5678.53|0
1637670300000|2021-11-23 12:25:00|5680.49|5680.49|5678.08|5678.08|5680.49|5680.49|5675.96|5675.96|0
1637670600000|2021-11-23 12:30:00|5677.97|5677.97|5677.81|5677.81|5678.26|5678.26|5675.69|5675.69|0
1637670900000|2021-11-23 12:35:00|5678.86|5678.86|5678.6|5678.6|5678.86|5678.86|5677.42|5677.42|0
1637671200000|2021-11-23 12:40:00|5678.85|5678.85|5679.81|5679.81|5680.06|5680.06|5678.25|5678.25|0
1637671500000|2021-11-23 12:45:00|5679.93|5679.93|5675.88|5675.88|5680.21|5680.21|5675.53|5675.53|0
1637671800000|2021-11-23 12:50:00|5675.54|5675.54|5676.11|5676.11|5676.47|5676.47|5673.81|5673.81|0
1637672100000|2021-11-23 12:55:00|5676.47|5676.47|5680.65|5680.65|5681|5681|5674.93|5674.93|0
1637672400000|2021-11-23 13:00:00|5681.35|5681.35|5681.5|5681.5|5682.02|5682.02|5679.5|5679.5|0
1637672700000|2021-11-23 13:05:00|5681.15|5681.15|5679.83|5679.83|5682.46|5682.46|5679.83|5679.83|0
1637673000000|2021-11-23 13:10:00|5679.71|5679.71|5678.15|5678.15|5679.71|5679.71|5677.56|5677.56|0
1637673300000|2021-11-23 13:15:00|5678.86|5678.86|5674.8|5674.8|5678.86|5678.86|5674.2|5674.2|0
1637673600000|2021-11-23 13:20:00|5674.55|5674.55|5676.08|5676.08|5676.08|5676.08|5674.43|5674.43|0
1637673900000|2021-11-23 13:25:00|5676.42|5676.42|5677.29|5677.29|5677.3|5677.3|5676.24|5676.24|0
1637674200000|2021-11-23 13:30:00|5677.18|5677.18|5675.51|5675.51|5677.53|5677.53|5675.24|5675.24|0
1637674500000|2021-11-23 13:35:00|5675.62|5675.62|5679.06|5679.06|5679.56|5679.56|5675.38|5675.38|0
1637674800000|2021-11-23 13:40:00|5678.82|5678.82|5680.55|5680.55|5680.67|5680.67|5678.46|5678.46|0
1637675100000|2021-11-23 13:45:00|5680.9|5680.9|5678.87|5678.87|5681.02|5681.02|5678.52|5678.52|0
1637675400000|2021-11-23 13:50:00|5678.52|5678.52|5680.77|5680.77|5680.77|5680.77|5678.52|5678.52|0
1637675700000|2021-11-23 13:55:00|5680.06|5680.06|5677.95|5677.95|5680.52|5680.52|5676.86|5676.86|0
1637676000000|2021-11-23 14:00:00|5678.28|5678.28|5666.73|5666.73|5678.28|5678.28|5666.73|5666.73|0
1637676300000|2021-11-23 14:05:00|5666.39|5666.39|5668.96|5668.96|5670.83|5670.83|5663.89|5663.89|0
1637676600000|2021-11-23 14:10:00|5667.9|5667.9|5673.49|5673.49|5674.05|5674.05|5667.9|5667.9|0
1637676900000|2021-11-23 14:15:00|5673.61|5673.61|5674.51|5674.51|5675.12|5675.12|5671.92|5671.92|0
1637677200000|2021-11-23 14:20:00|5674.17|5674.17|5674.62|5674.62|5674.62|5674.62|5672.41|5672.41|0
1637677500000|2021-11-23 14:25:00|5674.27|5674.27|5676.83|5676.83|5676.83|5676.83|5673.19|5673.19|0
1637677800000|2021-11-23 14:30:00|5676.94|5676.94|5676|5676|5677.07|5677.07|5674.25|5674.25|0
1637678100000|2021-11-23 14:35:00|5675.65|5675.65|5683.97|5683.97|5683.97|5683.97|5674.01|5674.01|0
1637678400000|2021-11-23 14:40:00|5683.72|5683.72|5679.62|5679.62|5683.72|5683.72|5674.87|5674.87|0
1637678700000|2021-11-23 14:45:00|5679.27|5679.27|5676.71|5676.71|5680.68|5680.68|5675.65|5675.65|0
1637679000000|2021-11-23 14:50:00|5677.42|5677.42|5675.26|5675.26|5677.49|5677.49|5674.89|5674.89|0
1637679300000|2021-11-23 14:55:00|5675.61|5675.61|5675.96|5675.96|5676.21|5676.21|5674.91|5674.91|0
1637679600000|2021-11-23 15:00:00|5676.32|5676.32|5680.42|5680.42|5680.77|5680.77|5675.72|5675.72|0
1637679900000|2021-11-23 15:05:00|5680.3|5680.3|5681.91|5681.91|5687.44|5687.44|5679.24|5679.24|0
1637680200000|2021-11-23 15:10:00|5681.58|5681.58|5685.34|5685.34|5686.87|5686.87|5681.58|5681.58|0
1637680500000|2021-11-23 15:15:00|5685.91|5685.91|5682.52|5682.52|5686.61|5686.61|5680.02|5680.02|0
1637680800000|2021-11-23 15:20:00|5682.17|5682.17|5676.86|5676.86|5682.17|5682.17|5675.78|5675.78|0
1637681100000|2021-11-23 15:25:00|5676.51|5676.51|5674.99|5674.99|5676.51|5676.51|5672.51|5672.51|0
1637681400000|2021-11-23 15:30:00|5675.33|5675.33|5674.83|5674.83|5676.74|5676.74|5674.02|5674.02|0
1637681700000|2021-11-23 15:35:00|5675.18|5675.18|5675.34|5675.34|5677.56|5677.56|5674.28|5674.28|0
1637682000000|2021-11-23 15:40:00|5676.65|5676.65|5679.78|5679.78|5682.39|5682.39|5676.19|5676.19|0
1637682300000|2021-11-23 15:45:00|5680.48|5680.48|5680.84|5680.84|5681.9|5681.9|5680.13|5680.13|0
1637682600000|2021-11-23 15:50:00|5680.49|5680.49|5681.3|5681.3|5682.73|5682.73|5680.24|5680.24|0
1637682900000|2021-11-23 15:55:00|5681.05|5681.05|5676.5|5676.5|5681.05|5681.05|5676.15|5676.15|0
1637683200000|2021-11-23 16:00:00|5676.38|5676.38|5683.82|5683.82|5683.82|5683.82|5676.38|5676.38|0
1637683500000|2021-11-23 16:05:00|5683.7|5683.7|5678.76|5678.76|5683.94|5683.94|5676.69|5676.69|0
1637683800000|2021-11-23 16:10:00|5678.4|5678.4|5672.37|5672.37|5678.4|5678.4|5672.12|5672.12|0
1637684100000|2021-11-23 16:15:00|5672.65|5672.65|5674.52|5674.52|5675.23|5675.23|5672.65|5672.65|0
1637684400000|2021-11-23 16:20:00|5674.19|5674.19|5673.46|5673.46|5676.3|5676.3|5671.72|5671.72|0
1637684700000|2021-11-23 16:25:00|5673.81|5673.81|5671.79|5671.79|5675.52|5675.52|5671.41|5671.41|0
1637741700000|2021-11-24 08:15:00|5639.74|5639.74|5645.64|5645.64|5647.64|5647.64|5638.33|5638.33|0
1637742000000|2021-11-24 08:20:00|5646.34|5646.34|5649.73|5649.73|5654.69|5654.69|5645.74|5645.74|0
1637742300000|2021-11-24 08:25:00|5651.14|5651.14|5645.5|5645.5|5651.14|5651.14|5643.49|5643.49|0
1637742600000|2021-11-24 08:30:00|5644.44|5644.44|5649.58|5649.58|5650.28|5650.28|5642.88|5642.88|0
1637742900000|2021-11-24 08:35:00|5650.28|5650.28|5652.06|5652.06|5652.75|5652.75|5648.52|5648.52|0
1637743200000|2021-11-24 08:40:00|5652.42|5652.42|5649.35|5649.35|5652.42|5652.42|5649.35|5649.35|0
1637743500000|2021-11-24 08:45:00|5650.06|5650.06|5638.25|5638.25|5650.06|5650.06|5638.25|5638.25|0
1637743800000|2021-11-24 08:50:00|5638.96|5638.96|5636.59|5636.59|5642.92|5642.92|5634.12|5634.12|0
1637744100000|2021-11-24 08:55:00|5636.94|5636.94|5648.48|5648.48|5648.84|5648.84|5636.94|5636.94|0
1637744400000|2021-11-24 09:00:00|5648.75|5648.75|5644.83|5644.83|5651.37|5651.37|5644.3|5644.3|0
1637744700000|2021-11-24 09:05:00|5647.69|5647.69|5647.28|5647.28|5652.57|5652.57|5646.57|5646.57|0
1637745000000|2021-11-24 09:10:00|5646.6|5646.6|5647.19|5647.19|5648.84|5648.84|5645.75|5645.75|0
1637745300000|2021-11-24 09:15:00|5647.08|5647.08|5646.43|5646.43|5647.08|5647.08|5646.43|5646.43|0
1637745600000|2021-11-24 09:20:00|5647.14|5647.14|5651.78|5651.78|5652.61|5652.61|5646.43|5646.43|0
1637745900000|2021-11-24 09:25:00|5652.13|5652.13|5652.56|5652.56|5656.78|5656.78|5650.8|5650.8|0
1637746200000|2021-11-24 09:30:00|5651.5|5651.5|5652.64|5652.64|5654.31|5654.31|5651.5|5651.5|0
1637746500000|2021-11-24 09:35:00|5654.06|5654.06|5653.32|5653.32|5655.95|5655.95|5651.82|5651.82|0
1637746800000|2021-11-24 09:40:00|5653.21|5653.21|5650.42|5650.42|5653.23|5653.23|5648.43|5648.43|0
1637747100000|2021-11-24 09:45:00|5650.07|5650.07|5652.64|5652.64|5653.1|5653.1|5649.95|5649.95|0
1637747400000|2021-11-24 09:50:00|5652.98|5652.98|5650.06|5650.06|5661.52|5661.52|5647.86|5647.86|0
1637747700000|2021-11-24 09:55:00|5649.95|5649.95|5652.21|5652.21|5655.06|5655.06|5647.08|5647.08|0
1637748000000|2021-11-24 10:00:00|5652.55|5652.55|5653.94|5653.94|5657.09|5657.09|5650.08|5650.08|0
1637748300000|2021-11-24 10:05:00|5654.65|5654.65|5652.82|5652.82|5655.24|5655.24|5651.8|5651.8|0
1637748600000|2021-11-24 10:10:00|5651.89|5651.89|5652.3|5652.3|5653.48|5653.48|5651.66|5651.66|0
1637748900000|2021-11-24 10:15:00|5653.32|5653.32|5655.35|5655.35|5655.35|5655.35|5653.3|5653.3|0
1637749200000|2021-11-24 10:20:00|5655.01|5655.01|5659.31|5659.31|5659.31|5659.31|5654.02|5654.02|0
1637749500000|2021-11-24 10:25:00|5659.08|5659.08|5663.91|5663.91|5664.65|5664.65|5658.72|5658.72|0
1637749800000|2021-11-24 10:30:00|5663.58|5663.58|5664.91|5664.91|5664.91|5664.91|5662.65|5662.65|0
1637750100000|2021-11-24 10:35:00|5665.26|5665.26|5666.5|5666.5|5667.7|5667.7|5664.56|5664.56|0
1637750400000|2021-11-24 10:40:00|5665.79|5665.79|5666.12|5666.12|5668.44|5668.44|5664.84|5664.84|0
1637750700000|2021-11-24 10:45:00|5666.47|5666.47|5667.66|5667.66|5667.66|5667.66|5664.77|5664.77|0
1637751000000|2021-11-24 10:50:00|5667.41|5667.41|5669.17|5669.17|5669.29|5669.29|5666.1|5666.1|0
1637751300000|2021-11-24 10:55:00|5669.06|5669.06|5666.28|5666.28|5669.54|5669.54|5666.28|5666.28|0
1637751600000|2021-11-24 11:00:00|5667.13|5667.13|5668.65|5668.65|5668.65|5668.65|5666.88|5666.88|0
1637751900000|2021-11-24 11:05:00|5668.29|5668.29|5667.87|5667.87|5668.81|5668.81|5666.85|5666.85|0
1637752200000|2021-11-24 11:10:00|5667.62|5667.62|5668.28|5668.28|5668.44|5668.44|5667.1|5667.1|0
1637752500000|2021-11-24 11:15:00|5667.92|5667.92|5672.98|5672.98|5672.98|5672.98|5667.2|5667.2|0
1637752800000|2021-11-24 11:20:00|5672.73|5672.73|5674.18|5674.18|5674.18|5674.18|5671.69|5671.69|0
1637753100000|2021-11-24 11:25:00|5674.77|5674.77|5675.38|5675.38|5676.34|5676.34|5674.43|5674.43|0
1637753400000|2021-11-24 11:30:00|5675.03|5675.03|5671.12|5671.12|5675.03|5675.03|5671.12|5671.12|0
1637753700000|2021-11-24 11:35:00|5671.23|5671.23|5674.62|5674.62|5674.62|5674.62|5670.84|5670.84|0
1637754000000|2021-11-24 11:40:00|5674.97|5674.97|5677.93|5677.93|5678.29|5678.29|5674.97|5674.97|0
1637754300000|2021-11-24 11:45:00|5678.64|5678.64|5671.68|5671.68|5678.64|5678.64|5671.43|5671.43|0
1637754600000|2021-11-24 11:50:00|5671.56|5671.56|5672.79|5672.79|5672.79|5672.79|5671.09|5671.09|0
1637754900000|2021-11-24 11:55:00|5673.14|5673.14|5674.21|5674.21|5675.24|5675.24|5671.58|5671.58|0
1637755200000|2021-11-24 12:00:00|5674.57|5674.57|5674.53|5674.53|5677.35|5677.35|5673.86|5673.86|0
1637755500000|2021-11-24 12:05:00|5674.41|5674.41|5676.01|5676.01|5676.57|5676.57|5674.09|5674.09|0
1637755800000|2021-11-24 12:10:00|5676.72|5676.72|5676.42|5676.42|5677.3|5677.3|5675.85|5675.85|0
1637756100000|2021-11-24 12:15:00|5676.67|5676.67|5672.2|5672.2|5676.67|5676.67|5670.62|5670.62|0
1637756400000|2021-11-24 12:20:00|5672.55|5672.55|5672.2|5672.2|5673.61|5673.61|5672.2|5672.2|0
1637756700000|2021-11-24 12:25:00|5672.55|5672.55|5671.25|5671.25|5672.66|5672.66|5671.25|5671.25|0
1637757000000|2021-11-24 12:30:00|5671.48|5671.48|5672.97|5672.97|5673.47|5673.47|5671|5671|0
1637757300000|2021-11-24 12:35:00|5672.62|5672.62|5675.07|5675.07|5678.24|5678.24|5672.62|5672.62|0
1637757600000|2021-11-24 12:40:00|5675.77|5675.77|5672.54|5672.54|5675.89|5675.89|5672.54|5672.54|0
1637757900000|2021-11-24 12:45:00|5672.29|5672.29|5671.74|5671.74|5672.33|5672.33|5669.28|5669.28|0
1637758200000|2021-11-24 12:50:00|5671.98|5671.98|5672.25|5672.25|5672.51|5672.51|5671.55|5671.55|0
1637758500000|2021-11-24 12:55:00|5672.48|5672.48|5672.97|5672.97|5673.66|5673.66|5672.35|5672.35|0
1637758800000|2021-11-24 13:00:00|5671.91|5671.91|5672.28|5672.28|5672.97|5672.97|5671.57|5671.57|0
1637759100000|2021-11-24 13:05:00|5672.98|5672.98|5672.67|5672.67|5673.61|5673.61|5671.49|5671.49|0
1637759400000|2021-11-24 13:10:00|5671.96|5671.96|5671.29|5671.29|5672.67|5672.67|5670.33|5670.33|0
1637759700000|2021-11-24 13:15:00|5671.75|5671.75|5667.69|5667.69|5671.87|5671.87|5667.69|5667.69|0
1637760000000|2021-11-24 13:20:00|5666.63|5666.63|5668.18|5668.18|5668.18|5668.18|5665.32|5665.32|0
1637760300000|2021-11-24 13:25:00|5668.3|5668.3|5665.49|5665.49|5668.65|5668.65|5665.14|5665.14|0
1637760600000|2021-11-24 13:30:00|5665.85|5665.85|5666.41|5666.41|5666.42|5666.42|5664.39|5664.39|0
1637760900000|2021-11-24 13:35:00|5666.77|5666.77|5666.61|5666.61|5671.82|5671.82|5665.46|5665.46|0
1637761200000|2021-11-24 13:40:00|5666.36|5666.36|5666.98|5666.98|5668.74|5668.74|5664.95|5664.95|0
1637761500000|2021-11-24 13:45:00|5666.48|5666.48|5666.33|5666.33|5668.37|5668.37|5666.1|5666.1|0
1637761800000|2021-11-24 13:50:00|5666.22|5666.22|5666.07|5666.07|5666.57|5666.57|5665.72|5665.72|0
1637762100000|2021-11-24 13:55:00|5665.72|5665.72|5665.97|5665.97|5666.57|5666.57|5665.72|5665.72|0
1637762400000|2021-11-24 14:00:00|5666.32|5666.32|5666.58|5666.58|5668.58|5668.58|5665.97|5665.97|0
1637762700000|2021-11-24 14:05:00|5666.93|5666.93|5666.35|5666.35|5666.93|5666.93|5665.32|5665.32|0
1637763000000|2021-11-24 14:10:00|5665.76|5665.76|5666.7|5666.7|5666.81|5666.81|5665.48|5665.48|0
1637763300000|2021-11-24 14:15:00|5666.46|5666.46|5669.83|5669.83|5669.83|5669.83|5666.07|5666.07|0
1637763600000|2021-11-24 14:20:00|5669.47|5669.47|5667.27|5667.27|5669.47|5669.47|5666.92|5666.92|0
1637763900000|2021-11-24 14:25:00|5667.62|5667.62|5670.67|5670.67|5672.76|5672.76|5667.27|5667.27|0
1637764200000|2021-11-24 14:30:00|5670.32|5670.32|5672.8|5672.8|5673.99|5673.99|5669.57|5669.57|0
1637764500000|2021-11-24 14:35:00|5673.14|5673.14|5672.79|5672.79|5678.58|5678.58|5672.43|5672.43|0
1637764800000|2021-11-24 14:40:00|5672.46|5672.46|5672.44|5672.44|5673.19|5673.19|5671.65|5671.65|0
1637765100000|2021-11-24 14:45:00|5673.15|5673.15|5673.1|5673.1|5674.8|5674.8|5671.88|5671.88|0
1637765400000|2021-11-24 14:50:00|5673.44|5673.44|5671.86|5671.86|5675.01|5675.01|5671.51|5671.51|0
1637765700000|2021-11-24 14:55:00|5671.51|5671.51|5671.06|5671.06|5671.51|5671.51|5665.67|5665.67|0
1637766000000|2021-11-24 15:00:00|5671.42|5671.42|5678.88|5678.88|5679.94|5679.94|5671.42|5671.42|0
1637766300000|2021-11-24 15:05:00|5678.52|5678.52|5677.04|5677.04|5679.16|5679.16|5676.23|5676.23|0
1637766600000|2021-11-24 15:10:00|5676.92|5676.92|5676.01|5676.01|5678.66|5678.66|5675.67|5675.67|0
1637766900000|2021-11-24 15:15:00|5674.95|5674.95|5680.46|5680.46|5680.82|5680.82|5674.6|5674.6|0
1637767200000|2021-11-24 15:20:00|5680.74|5680.74|5678.48|5678.48|5680.74|5680.74|5676.36|5676.36|0
1637767500000|2021-11-24 15:25:00|5678.13|5678.13|5684.15|5684.15|5684.86|5684.86|5678.13|5678.13|0
1637767800000|2021-11-24 15:30:00|5684.51|5684.51|5684.52|5684.52|5686.04|5686.04|5682.85|5682.85|0
1637768100000|2021-11-24 15:35:00|5684.87|5684.87|5686.44|5686.44|5688.52|5688.52|5684.87|5684.87|0
1637768400000|2021-11-24 15:40:00|5686.68|5686.68|5687.77|5687.77|5688.24|5688.24|5685.71|5685.71|0
1637768700000|2021-11-24 15:45:00|5688.12|5688.12|5692.18|5692.18|5692.3|5692.3|5688.12|5688.12|0
1637769000000|2021-11-24 15:50:00|5692.52|5692.52|5695.92|5695.92|5697.29|5697.29|5692.52|5692.52|0
1637769300000|2021-11-24 15:55:00|5696.26|5696.26|5698.93|5698.93|5701.84|5701.84|5696.26|5696.26|0
1637769600000|2021-11-24 16:00:00|5698.59|5698.59|5702.18|5702.18|5703.59|5703.59|5698.59|5698.59|0
1637769900000|2021-11-24 16:05:00|5702.06|5702.06|5701.9|5701.9|5703.12|5703.12|5700.35|5700.35|0
1637770200000|2021-11-24 16:10:00|5702.23|5702.23|5703.16|5703.16|5703.6|5703.6|5701.38|5701.38|0
1637770500000|2021-11-24 16:15:00|5702.46|5702.46|5703.07|5703.07|5705.22|5705.22|5701.96|5701.96|0
1637770800000|2021-11-24 16:20:00|5703.57|5703.57|5703.76|5703.76|5705.32|5705.32|5702.86|5702.86|0
1637771100000|2021-11-24 16:25:00|5704.01|5704.01|5706.99|5706.99|5707.19|5707.19|5704.01|5704.01|0
1637828100000|2021-11-25 08:15:00|5714.13|5714.13|5709.78|5709.78|5714.13|5714.13|5708.58|5708.58|0
1637828400000|2021-11-25 08:20:00|5710.06|5710.06|5720.34|5720.34|5721.05|5721.05|5708.19|5708.19|0
1637828700000|2021-11-25 08:25:00|5720.81|5720.81|5727.16|5727.16|5727.16|5727.16|5714.14|5714.14|0
1637829000000|2021-11-25 08:30:00|5726.93|5726.93|5720.71|5720.71|5731.11|5731.11|5720.71|5720.71|0
1637829300000|2021-11-25 08:35:00|5720.59|5720.59|5723.84|5723.84|5724.83|5724.83|5720.59|5720.59|0
1637829600000|2021-11-25 08:40:00|5723.13|5723.13|5727.93|5727.93|5727.93|5727.93|5723.13|5723.13|0
1637829900000|2021-11-25 08:45:00|5728.48|5728.48|5728.5|5728.5|5729.4|5729.4|5726.7|5726.7|0
1637830200000|2021-11-25 08:50:00|5728.26|5728.26|5728.14|5728.14|5728.51|5728.51|5726.42|5726.42|0
1637830500000|2021-11-25 08:55:00|5727.8|5727.8|5725.94|5725.94|5727.8|5727.8|5725.11|5725.11|0
1637830800000|2021-11-25 09:00:00|5726.44|5726.44|5725.85|5725.85|5729.29|5729.29|5725.85|5725.85|0
1637831100000|2021-11-25 09:05:00|5725.51|5725.51|5723.65|5723.65|5725.51|5725.51|5723.18|5723.18|0
1637831400000|2021-11-25 09:10:00|5724.67|5724.67|5727.77|5727.77|5727.77|5727.77|5724.44|5724.44|0
1637831700000|2021-11-25 09:15:00|5727.07|5727.07|5729.96|5729.96|5730.31|5730.31|5726.13|5726.13|0
1637832000000|2021-11-25 09:20:00|5730.08|5730.08|5728.31|5728.31|5730.78|5730.78|5728.31|5728.31|0
1637832300000|2021-11-25 09:25:00|5728.2|5728.2|5725.12|5725.12|5730.68|5730.68|5725.12|5725.12|0
1637832600000|2021-11-25 09:30:00|5725.83|5725.83|5726.41|5726.41|5726.41|5726.41|5725.01|5725.01|0
1637832900000|2021-11-25 09:35:00|5726.18|5726.18|5727.13|5727.13|5727.92|5727.92|5725.45|5725.45|0
1637833200000|2021-11-25 09:40:00|5727.25|5727.25|5727.39|5727.39|5727.59|5727.59|5725.86|5725.86|0
1637833500000|2021-11-25 09:45:00|5726.68|5726.68|5728.58|5728.58|5728.58|5728.58|5726.68|5726.68|0
1637833800000|2021-11-25 09:50:00|5728.69|5728.69|5730.9|5730.9|5731.02|5731.02|5727.39|5727.39|0
1637834100000|2021-11-25 09:55:00|5731.48|5731.48|5738.68|5738.68|5742.56|5742.56|5731.48|5731.48|0
1637834400000|2021-11-25 10:00:00|5739.38|5739.38|5739.21|5739.21|5742.45|5742.45|5739.11|5739.11|0
1637834700000|2021-11-25 10:05:00|5738.51|5738.51|5740.46|5740.46|5740.46|5740.46|5737.52|5737.52|0
1637835000000|2021-11-25 10:10:00|5740.21|5740.21|5735.78|5735.78|5740.33|5740.33|5735.28|5735.28|0
1637835300000|2021-11-25 10:15:00|5736.03|5736.03|5740.13|5740.13|5740.63|5740.63|5732.5|5732.5|0
1637835600000|2021-11-25 10:20:00|5739.43|5739.43|5740.41|5740.41|5740.41|5740.41|5737.39|5737.39|0
1637835900000|2021-11-25 10:25:00|5741.12|5741.12|5739.25|5739.25|5742.53|5742.53|5737.14|5737.14|0
1637836200000|2021-11-25 10:30:00|5739.49|5739.49|5737.99|5737.99|5741.22|5741.22|5737.99|5737.99|0
1637836500000|2021-11-25 10:35:00|5737.87|5737.87|5737.4|5737.4|5739.16|5739.16|5737.25|5737.25|0
1637836800000|2021-11-25 10:40:00|5737.06|5737.06|5739.4|5739.4|5739.4|5739.4|5736.35|5736.35|0
1637837100000|2021-11-25 10:45:00|5739.52|5739.52|5743.67|5743.67|5743.85|5743.85|5739.16|5739.16|0
1637837400000|2021-11-25 10:50:00|5743.9|5743.9|5744.41|5744.41|5746.32|5746.32|5743.9|5743.9|0
1637837700000|2021-11-25 10:55:00|5745.12|5745.12|5741.52|5741.52|5745.12|5745.12|5741.52|5741.52|0
1637838000000|2021-11-25 11:00:00|5741.03|5741.03|5743.76|5743.76|5743.76|5743.76|5741.03|5741.03|0
1637838300000|2021-11-25 11:05:00|5743.06|5743.06|5747.44|5747.44|5748.75|5748.75|5743.06|5743.06|0
1637838600000|2021-11-25 11:10:00|5747.1|5747.1|5741.27|5741.27|5747.1|5747.1|5741.27|5741.27|0
1637838900000|2021-11-25 11:15:00|5740.56|5740.56|5743.65|5743.65|5743.72|5743.72|5740.56|5740.56|0
1637839200000|2021-11-25 11:20:00|5744.35|5744.35|5745.92|5745.92|5746.26|5746.26|5744.35|5744.35|0
1637839500000|2021-11-25 11:25:00|5746.16|5746.16|5745.92|5745.92|5746.98|5746.98|5743.57|5743.57|0
1637839800000|2021-11-25 11:30:00|5744.51|5744.51|5743.7|5743.7|5745.45|5745.45|5743.7|5743.7|0
1637840100000|2021-11-25 11:35:00|5743.98|5743.98|5746.53|5746.53|5746.53|5746.53|5743.58|5743.58|0
1637840400000|2021-11-25 11:40:00|5746.3|5746.3|5743.19|5743.19|5746.41|5746.41|5743.19|5743.19|0
1637840700000|2021-11-25 11:45:00|5743.07|5743.07|5742.56|5742.56|5743.77|5743.77|5741.48|5741.48|0
1637841000000|2021-11-25 11:50:00|5743.26|5743.26|5743.94|5743.94|5745.35|5745.35|5742.19|5742.19|0
1637841300000|2021-11-25 11:55:00|5743.82|5743.82|5741.5|5741.5|5744.41|5744.41|5740.79|5740.79|0
1637841600000|2021-11-25 12:00:00|5742.21|5742.21|5744.13|5744.13|5744.13|5744.13|5741.5|5741.5|0
1637841900000|2021-11-25 12:05:00|5744.41|5744.41|5748.64|5748.64|5749.35|5749.35|5744.41|5744.41|0
1637842200000|2021-11-25 12:10:00|5748.99|5748.99|5744.86|5744.86|5748.99|5748.99|5744.86|5744.86|0
1637842500000|2021-11-25 12:15:00|5744.33|5744.33|5745.77|5745.77|5745.94|5745.94|5743.63|5743.63|0
1637842800000|2021-11-25 12:20:00|5744.35|5744.35|5748.06|5748.06|5748.06|5748.06|5744.35|5744.35|0
1637843100000|2021-11-25 12:25:00|5748.18|5748.18|5749.97|5749.97|5750.2|5750.2|5748.18|5748.18|0
1637843400000|2021-11-25 12:30:00|5749.72|5749.72|5751.72|5751.72|5752.55|5752.55|5749.72|5749.72|0
1637843700000|2021-11-25 12:35:00|5751.48|5751.48|5752.56|5752.56|5754.3|5754.3|5751.48|5751.48|0
1637844000000|2021-11-25 12:40:00|5753.97|5753.97|5748.56|5748.56|5754.31|5754.31|5748.56|5748.56|0
1637844300000|2021-11-25 12:45:00|5747.85|5747.85|5752.65|5752.65|5752.65|5752.65|5747.37|5747.37|0
1637844600000|2021-11-25 12:50:00|5751.95|5751.95|5751.74|5751.74|5752.44|5752.44|5751.24|5751.24|0
1637844900000|2021-11-25 12:55:00|5751.49|5751.49|5751.59|5751.59|5751.59|5751.59|5748.96|5748.96|0
1637845200000|2021-11-25 13:00:00|5751.93|5751.93|5751.61|5751.61|5753.71|5753.71|5751.49|5751.49|0
1637845500000|2021-11-25 13:05:00|5751.72|5751.72|5751.84|5751.84|5751.84|5751.84|5751.49|5751.49|0
1637845800000|2021-11-25 13:10:00|5751.61|5751.61|5751.15|5751.15|5752.2|5752.2|5751.15|5751.15|0
1637846100000|2021-11-25 13:15:00|5751.27|5751.27|5751.81|5751.81|5752.09|5752.09|5751.27|5751.27|0
1637846400000|2021-11-25 13:20:00|5751.56|5751.56|5751.58|5751.58|5753.22|5753.22|5750.15|5750.15|0
1637846700000|2021-11-25 13:25:00|5751.7|5751.7|5752.28|5752.28|5752.28|5752.28|5751.46|5751.46|0
1637847000000|2021-11-25 13:30:00|5752.52|5752.52|5752.65|5752.65|5752.65|5752.65|5751.7|5751.7|0
1637847300000|2021-11-25 13:35:00|5752.9|5752.9|5750.2|5750.2|5753.88|5753.88|5750.2|5750.2|0
1637847600000|2021-11-25 13:40:00|5750.55|5750.55|5748.21|5748.21|5750.55|5750.55|5747.51|5747.51|0
1637847900000|2021-11-25 13:45:00|5747.98|5747.98|5748.21|5748.21|5748.21|5748.21|5747.98|5747.98|0
1637848200000|2021-11-25 13:50:00|5747.96|5747.96|5744.95|5744.95|5747.96|5747.96|5744.7|5744.7|0
1637848500000|2021-11-25 13:55:00|5745.66|5745.66|5744.34|5744.34|5745.66|5745.66|5743.63|5743.63|0
1637848800000|2021-11-25 14:00:00|5744.22|5744.22|5744.06|5744.06|5744.88|5744.88|5743.47|5743.47|0
1637849100000|2021-11-25 14:05:00|5744.17|5744.17|5745.63|5745.63|5746.95|5746.95|5743.92|5743.92|0
1637849400000|2021-11-25 14:10:00|5745.38|5745.38|5744.51|5744.51|5745.38|5745.38|5742.57|5742.57|0
1637849700000|2021-11-25 14:15:00|5743.8|5743.8|5745.08|5745.08|5745.33|5745.33|5743.8|5743.8|0
1637850000000|2021-11-25 14:20:00|5745.79|5745.79|5745.9|5745.9|5745.9|5745.9|5744.49|5744.49|0
1637850300000|2021-11-25 14:25:00|5746.15|5746.15|5744.34|5744.34|5747.93|5747.93|5744.13|5744.13|0
1637850600000|2021-11-25 14:30:00|5744.22|5744.22|5745.54|5745.54|5746.04|5746.04|5744.22|5744.22|0
1637850900000|2021-11-25 14:35:00|5745.89|5745.89|5744.13|5744.13|5745.89|5745.89|5744.13|5744.13|0
1637851200000|2021-11-25 14:40:00|5744.83|5744.83|5746.69|5746.69|5747.14|5747.14|5744.83|5744.83|0
1637851500000|2021-11-25 14:45:00|5747.18|5747.18|5744.7|5744.7|5747.3|5747.3|5744.1|5744.1|0
1637851800000|2021-11-25 14:50:00|5745.4|5745.4|5745.18|5745.18|5746.36|5746.36|5744.11|5744.11|0
1637852100000|2021-11-25 14:55:00|5744.91|5744.91|5751.34|5751.34|5751.34|5751.34|5744.91|5744.91|0
1637852400000|2021-11-25 15:00:00|5751.09|5751.09|5752.15|5752.15|5752.22|5752.22|5749.8|5749.8|0
1637852700000|2021-11-25 15:05:00|5752.39|5752.39|5748.47|5748.47|5753.26|5753.26|5748.47|5748.47|0
1637853000000|2021-11-25 15:10:00|5748.36|5748.36|5749.12|5749.12|5749.12|5749.12|5748.36|5748.36|0
1637853300000|2021-11-25 15:15:00|5749.82|5749.82|5748.72|5748.72|5750.16|5750.16|5748.36|5748.36|0
1637853600000|2021-11-25 15:20:00|5748.84|5748.84|5749.34|5749.34|5749.34|5749.34|5748.84|5748.84|0
1637853900000|2021-11-25 15:25:00|5749.22|5749.22|5748.91|5748.91|5749.45|5749.45|5748.56|5748.56|0
1637854200000|2021-11-25 15:30:00|5748.79|5748.79|5749.19|5749.19|5749.75|5749.75|5748.56|5748.56|0
1637854500000|2021-11-25 15:35:00|5748.48|5748.48|5748.82|5748.82|5749.78|5749.78|5748.48|5748.48|0
1637854800000|2021-11-25 15:40:00|5749.53|5749.53|5748.71|5748.71|5749.77|5749.77|5748.48|5748.48|0
1637855100000|2021-11-25 15:45:00|5748.46|5748.46|5750.42|5750.42|5750.66|5750.66|5747.76|5747.76|0
1637855400000|2021-11-25 15:50:00|5750.08|5750.08|5750.16|5750.16|5750.16|5750.16|5749.45|5749.45|0
1637855700000|2021-11-25 15:55:00|5749.82|5749.82|5753.13|5753.13|5753.13|5753.13|5749.82|5749.82|0
1637856000000|2021-11-25 16:00:00|5753.01|5753.01|5752.06|5752.06|5753.26|5753.26|5751.71|5751.71|0
1637856300000|2021-11-25 16:05:00|5751.95|5751.95|5753.58|5753.58|5753.58|5753.58|5750.53|5750.53|0
1637856600000|2021-11-25 16:10:00|5752.88|5752.88|5752.51|5752.51|5753.56|5753.56|5752.17|5752.17|0
1637856900000|2021-11-25 16:15:00|5752.26|5752.26|5748.29|5748.29|5752.26|5752.26|5748.04|5748.04|0
1637857200000|2021-11-25 16:20:00|5747.58|5747.58|5751.35|5751.35|5751.35|5751.35|5747.58|5747.58|0
1637857500000|2021-11-25 16:25:00|5750.64|5750.64|5755.35|5755.35|5755.35|5755.35|5750.64|5750.64|0
1637914500000|2021-11-26 08:15:00|5693.58|5693.58|5679.65|5679.65|5693.58|5693.58|5669.64|5669.64|0
1637914800000|2021-11-26 08:20:00|5680.36|5680.36|5692.64|5692.64|5695.18|5695.18|5679.65|5679.65|0
1637915100000|2021-11-26 08:25:00|5694.05|5694.05|5701.61|5701.61|5705.86|5705.86|5689.22|5689.22|0
1637915400000|2021-11-26 08:30:00|5701.38|5701.38|5687.69|5687.69|5707.95|5707.95|5687.69|5687.69|0
1637915700000|2021-11-26 08:35:00|5687.34|5687.34|5695.23|5695.23|5695.23|5695.23|5677.01|5677.01|0
1637916000000|2021-11-26 08:40:00|5695.58|5695.58|5693.5|5693.5|5701.24|5701.24|5689.72|5689.72|0
1637916300000|2021-11-26 08:45:00|5694.21|5694.21|5684.39|5684.39|5696.01|5696.01|5684.16|5684.16|0
1637916600000|2021-11-26 08:50:00|5684.14|5684.14|5684.95|5684.95|5688.03|5688.03|5679.16|5679.16|0
1637916900000|2021-11-26 08:55:00|5684.72|5684.72|5692.12|5692.12|5698.89|5698.89|5684.72|5684.72|0
1637917200000|2021-11-26 09:00:00|5692.83|5692.83|5698.44|5698.44|5702.8|5702.8|5691.55|5691.55|0
1637917500000|2021-11-26 09:05:00|5699.18|5699.18|5696.85|5696.85|5703.76|5703.76|5694.62|5694.62|0
1637917800000|2021-11-26 09:10:00|5696.63|5696.63|5705.82|5705.82|5710.92|5710.92|5694.42|5694.42|0
1637918100000|2021-11-26 09:15:00|5706.88|5706.88|5706.78|5706.78|5706.88|5706.88|5695.74|5695.74|0
1637918400000|2021-11-26 09:20:00|5705.87|5705.87|5707.11|5707.11|5708.66|5708.66|5703.05|5703.05|0
1637918700000|2021-11-26 09:25:00|5707.46|5707.46|5716.32|5716.32|5717.03|5717.03|5705.2|5705.2|0
1637919000000|2021-11-26 09:30:00|5716.35|5716.35|5723.64|5723.64|5726.83|5726.83|5715.65|5715.65|0
1637919300000|2021-11-26 09:35:00|5723.41|5723.41|5724.17|5724.17|5727.02|5727.02|5717.86|5717.86|0
1637919600000|2021-11-26 09:40:00|5725.58|5725.58|5711.93|5711.93|5725.58|5725.58|5711.46|5711.46|0
1637919900000|2021-11-26 09:45:00|5714.65|5714.65|5709.92|5709.92|5717.61|5717.61|5709.91|5709.91|0
1637920200000|2021-11-26 09:50:00|5709.1|5709.1|5707.12|5707.12|5709.34|5709.34|5703.87|5703.87|0
1637920500000|2021-11-26 09:55:00|5706.84|5706.84|5701.36|5701.36|5709.56|5709.56|5701.36|5701.36|0
1637920800000|2021-11-26 10:00:00|5702.07|5702.07|5713.49|5713.49|5715.26|5715.26|5701.35|5701.35|0
1637921100000|2021-11-26 10:05:00|5714.91|5714.91|5712.88|5712.88|5715.02|5715.02|5710.51|5710.51|0
1637921400000|2021-11-26 10:10:00|5712.38|5712.38|5719.82|5719.82|5719.93|5719.93|5711.8|5711.8|0
1637921700000|2021-11-26 10:15:00|5721.93|5721.93|5715.84|5715.84|5721.93|5721.93|5713.9|5713.9|0
1637922000000|2021-11-26 10:20:00|5715.72|5715.72|5725.63|5725.63|5725.63|5725.63|5715.72|5715.72|0
1637922300000|2021-11-26 10:25:00|5726.19|5726.19|5728.47|5728.47|5728.47|5728.47|5723.36|5723.36|0
1637922600000|2021-11-26 10:30:00|5728.71|5728.71|5726.07|5726.07|5730.22|5730.22|5723.83|5723.83|0
1637922900000|2021-11-26 10:35:00|5725.84|5725.84|5720.62|5720.62|5725.84|5725.84|5720.5|5720.5|0
1637923200000|2021-11-26 10:40:00|5719.92|5719.92|5717.57|5717.57|5719.92|5719.92|5715.13|5715.13|0
1637923500000|2021-11-26 10:45:00|5715.91|5715.91|5714.01|5714.01|5717.04|5717.04|5713.25|5713.25|0
1637923800000|2021-11-26 10:50:00|5714.48|5714.48|5715.57|5715.57|5717.11|5717.11|5707.45|5707.45|0
1637924100000|2021-11-26 10:55:00|5714.15|5714.15|5711.87|5711.87|5714.41|5714.41|5710.27|5710.27|0
1637924400000|2021-11-26 11:00:00|5713.99|5713.99|5721.38|5721.38|5721.42|5721.42|5712.43|5712.43|0
1637924700000|2021-11-26 11:05:00|5721.49|5721.49|5725.14|5725.14|5727.17|5727.17|5721.49|5721.49|0
1637925000000|2021-11-26 11:10:00|5727.26|5727.26|5728.75|5728.75|5728.75|5728.75|5725.04|5725.04|0
1637925300000|2021-11-26 11:15:00|5729.22|5729.22|5735.59|5735.59|5735.59|5735.59|5729.22|5729.22|0
1637925600000|2021-11-26 11:20:00|5736.29|5736.29|5738.54|5738.54|5739.67|5739.67|5735.01|5735.01|0
1637925900000|2021-11-26 11:25:00|5739.25|5739.25|5735.56|5735.56|5740.89|5740.89|5735.56|5735.56|0
1637926200000|2021-11-26 11:30:00|5735.44|5735.44|5741.02|5741.02|5741.36|5741.36|5735.44|5735.44|0
1637926500000|2021-11-26 11:35:00|5742.43|5742.43|5745.33|5745.33|5745.92|5745.92|5740.73|5740.73|0
1637926800000|2021-11-26 11:40:00|5745.8|5745.8|5745.27|5745.27|5746.15|5746.15|5743.92|5743.92|0
1637927100000|2021-11-26 11:45:00|5746.68|5746.68|5743.39|5743.39|5747.74|5747.74|5743.39|5743.39|0
1637927400000|2021-11-26 11:50:00|5744.09|5744.09|5739.17|5739.17|5744.09|5744.09|5738.46|5738.46|0
1637927700000|2021-11-26 11:55:00|5738.46|5738.46|5744|5744|5744|5744|5738.46|5738.46|0
1637928000000|2021-11-26 12:00:00|5743.3|5743.3|5753.55|5753.55|5753.55|5753.55|5743.3|5743.3|0
1637928300000|2021-11-26 12:05:00|5754.26|5754.26|5757.88|5757.88|5757.88|5757.88|5751.64|5751.64|0
1637928600000|2021-11-26 12:10:00|5757.18|5757.18|5763.22|5763.22|5765.81|5765.81|5757.18|5757.18|0
1637928900000|2021-11-26 12:15:00|5762.97|5762.97|5765.39|5765.39|5765.39|5765.39|5762.97|5762.97|0
1637929200000|2021-11-26 12:20:00|5765.62|5765.62|5764.29|5764.29|5767.74|5767.74|5764.29|5764.29|0
1637929500000|2021-11-26 12:25:00|5765|5765|5768.7|5768.7|5768.82|5768.82|5764.94|5764.94|0
1637929800000|2021-11-26 12:30:00|5768|5768|5765.28|5765.28|5770.36|5770.36|5765.28|5765.28|0
1637930100000|2021-11-26 12:35:00|5763.87|5763.87|5760.28|5760.28|5763.87|5763.87|5758.14|5758.14|0
1637930400000|2021-11-26 12:40:00|5762.4|5762.4|5760.52|5760.52|5762.4|5762.4|5760.52|5760.52|0
1637930700000|2021-11-26 12:45:00|5760.76|5760.76|5763.8|5763.8|5765.21|5765.21|5760.76|5760.76|0
1637931000000|2021-11-26 12:50:00|5763.45|5763.45|5757.31|5757.31|5763.45|5763.45|5756.6|5756.6|0
1637931300000|2021-11-26 12:55:00|5755.89|5755.89|5748.76|5748.76|5755.89|5755.89|5745.9|5745.9|0
1637931600000|2021-11-26 13:00:00|5749.04|5749.04|5751.33|5751.33|5751.33|5751.33|5748.47|5748.47|0
1637931900000|2021-11-26 13:05:00|5750.99|5750.99|5752.47|5752.47|5755.2|5755.2|5750.87|5750.87|0
1637932200000|2021-11-26 13:10:00|5752.35|5752.35|5752.31|5752.31|5754.68|5754.68|5752|5752|0
1637932500000|2021-11-26 13:15:00|5751.84|5751.84|5752.32|5752.32|5754.94|5754.94|5751.5|5751.5|0
1637932800000|2021-11-26 13:20:00|5753|5753|5756.35|5756.35|5757.06|5757.06|5752.17|5752.17|0
1637933100000|2021-11-26 13:25:00|5755.64|5755.64|5751.38|5751.38|5755.64|5755.64|5749.27|5749.27|0
1637933400000|2021-11-26 13:30:00|5751.27|5751.27|5751.64|5751.64|5752.47|5752.47|5749.74|5749.74|0
1637933700000|2021-11-26 13:35:00|5751.87|5751.87|5757.3|5757.3|5757.3|5757.3|5751.12|5751.12|0
1637934000000|2021-11-26 13:40:00|5756.6|5756.6|5762.09|5762.09|5762.46|5762.46|5756.6|5756.6|0
1637934300000|2021-11-26 13:45:00|5761.39|5761.39|5770.46|5770.46|5770.46|5770.46|5759.78|5759.78|0
1637934600000|2021-11-26 13:50:00|5770.93|5770.93|5780.77|5780.77|5781.48|5781.48|5770.93|5770.93|0
1637934900000|2021-11-26 13:55:00|5781.05|5781.05|5774.71|5774.71|5785.3|5785.3|5773.3|5773.3|0
1637935200000|2021-11-26 14:00:00|5775.42|5775.42|5761.2|5761.2|5775.42|5775.42|5760.57|5760.57|0
1637935500000|2021-11-26 14:05:00|5763.32|5763.32|5763.04|5763.04|5765.41|5765.41|5762.36|5762.36|0
1637935800000|2021-11-26 14:10:00|5762.7|5762.7|5759.91|5759.91|5762.7|5762.7|5757.06|5757.06|0
1637936100000|2021-11-26 14:15:00|5759.67|5759.67|5751.68|5751.68|5759.79|5759.79|5750.27|5750.27|0
1637936400000|2021-11-26 14:20:00|5751.57|5751.57|5755.72|5755.72|5756.43|5756.43|5748.02|5748.02|0
1637936700000|2021-11-26 14:25:00|5756.43|5756.43|5762.33|5762.33|5762.67|5762.67|5755.72|5755.72|0
1637937000000|2021-11-26 14:30:00|5763.84|5763.84|5764.05|5764.05|5764.05|5764.05|5754.95|5754.95|0
1637937300000|2021-11-26 14:35:00|5763.34|5763.34|5767.68|5767.68|5770.01|5770.01|5758.53|5758.53|0
1637937600000|2021-11-26 14:40:00|5768.39|5768.39|5776.89|5776.89|5778.3|5778.3|5767.93|5767.93|0
1637937900000|2021-11-26 14:45:00|5777.59|5777.59|5771.98|5771.98|5778.3|5778.3|5770.03|5770.03|0
1637938200000|2021-11-26 14:50:00|5772.68|5772.68|5777.3|5777.3|5779.59|5779.59|5772.68|5772.68|0
1637938500000|2021-11-26 14:55:00|5776.6|5776.6|5771.87|5771.87|5776.6|5776.6|5764.95|5764.95|0
1637938800000|2021-11-26 15:00:00|5771.16|5771.16|5767.74|5767.74|5771.16|5771.16|5767.29|5767.29|0
1637939100000|2021-11-26 15:05:00|5769.85|5769.85|5762.09|5762.09|5769.85|5769.85|5762.09|5762.09|0
1637939400000|2021-11-26 15:10:00|5763.5|5763.5|5759.82|5759.82|5765.59|5765.59|5758.64|5758.64|0
1637939700000|2021-11-26 15:15:00|5760.52|5760.52|5762.54|5762.54|5762.54|5762.54|5755.41|5755.41|0
1637940000000|2021-11-26 15:20:00|5761.83|5761.83|5763.52|5763.52|5764.67|5764.67|5760.44|5760.44|0
1637940300000|2021-11-26 15:25:00|5762.82|5762.82|5760.63|5760.63|5763.1|5763.1|5754.29|5754.29|0
1637940600000|2021-11-26 15:30:00|5759.22|5759.22|5761.01|5761.01|5762.44|5762.44|5758.18|5758.18|0
1637940900000|2021-11-26 15:35:00|5761.13|5761.13|5766.71|5766.71|5767.88|5767.88|5761.13|5761.13|0
1637941200000|2021-11-26 15:40:00|5767.41|5767.41|5766.31|5766.31|5767.66|5767.66|5763.27|5763.27|0
1637941500000|2021-11-26 15:45:00|5766.54|5766.54|5771.11|5771.11|5771.11|5771.11|5765.29|5765.29|0
1637941800000|2021-11-26 15:50:00|5771.82|5771.82|5771.51|5771.51|5774.35|5774.35|5767.52|5767.52|0
1637942100000|2021-11-26 15:55:00|5770.81|5770.81|5777.95|5777.95|5777.95|5777.95|5765.83|5765.83|0
1637942400000|2021-11-26 16:00:00|5777.25|5777.25|5768.6|5768.6|5777.25|5777.25|5766.36|5766.36|0
1637942700000|2021-11-26 16:05:00|5767.9|5767.9|5749.65|5749.65|5767.9|5767.9|5749.65|5749.65|0
1637943000000|2021-11-26 16:10:00|5748.94|5748.94|5737.23|5737.23|5748.94|5748.94|5737.23|5737.23|0
1637943300000|2021-11-26 16:15:00|5736.73|5736.73|5730.6|5730.6|5737.55|5737.55|5728.93|5728.93|0
1637943600000|2021-11-26 16:20:00|5729.9|5729.9|5730.58|5730.58|5736.46|5736.46|5727.61|5727.61|0
1637943900000|2021-11-26 16:25:00|5729.41|5729.41|5725.4|5725.4|5733.59|5733.59|5722.22|5722.22|0
1638173700000|2021-11-29 08:15:00|5733.1|5733.1|5738.15|5738.15|5738.4|5738.4|5727.84|5727.84|0
1638174000000|2021-11-29 08:20:00|5738.5|5738.5|5737.17|5737.17|5738.58|5738.58|5735.38|5735.38|0
1638174300000|2021-11-29 08:25:00|5737.51|5737.51|5743.3|5743.3|5744.98|5744.98|5732.6|5732.6|0
1638174600000|2021-11-29 08:30:00|5742.96|5742.96|5742.66|5742.66|5743.46|5743.46|5734.77|5734.77|0
1638174900000|2021-11-29 08:35:00|5741.25|5741.25|5736.74|5736.74|5741.25|5741.25|5736.74|5736.74|0
1638175200000|2021-11-29 08:40:00|5736.04|5736.04|5737.72|5737.72|5739.15|5739.15|5735.35|5735.35|0
1638175500000|2021-11-29 08:45:00|5738.18|5738.18|5734.7|5734.7|5738.18|5738.18|5732.91|5732.91|0
1638175800000|2021-11-29 08:50:00|5735.2|5735.2|5736.81|5736.81|5739.34|5739.34|5734.95|5734.95|0
1638176100000|2021-11-29 08:55:00|5737.06|5737.06|5747.89|5747.89|5748.12|5748.12|5737.06|5737.06|0
1638176400000|2021-11-29 09:00:00|5748.24|5748.24|5747.6|5747.6|5748.66|5748.66|5743.96|5743.96|0
1638176700000|2021-11-29 09:05:00|5748.31|5748.31|5748.17|5748.17|5751.07|5751.07|5745.37|5745.37|0
1638177000000|2021-11-29 09:10:00|5748.29|5748.29|5746.11|5746.11|5748.29|5748.29|5744.47|5744.47|0
1638177300000|2021-11-29 09:15:00|5745.41|5745.41|5743.5|5743.5|5747.76|5747.76|5743.5|5743.5|0
1638177600000|2021-11-29 09:20:00|5742.8|5742.8|5741.28|5741.28|5743.25|5743.25|5738.58|5738.58|0
1638177900000|2021-11-29 09:25:00|5742.69|5742.69|5739.61|5739.61|5744.22|5744.22|5738.78|5738.78|0
1638178200000|2021-11-29 09:30:00|5739.49|5739.49|5731|5731|5739.61|5739.61|5724.25|5724.25|0
1638178500000|2021-11-29 09:35:00|5730.29|5730.29|5734.48|5734.48|5735.39|5735.39|5729.34|5729.34|0
1638178800000|2021-11-29 09:40:00|5734.82|5734.82|5739.56|5739.56|5739.56|5739.56|5733.25|5733.25|0
1638179100000|2021-11-29 09:45:00|5740.97|5740.97|5744.83|5744.83|5745.72|5745.72|5740.97|5740.97|0
1638179400000|2021-11-29 09:50:00|5745.18|5745.18|5742.01|5742.01|5745.66|5745.66|5738.26|5738.26|0
1638179700000|2021-11-29 09:55:00|5742.51|5742.51|5735.95|5735.95|5744.27|5744.27|5735.46|5735.46|0
1638180000000|2021-11-29 10:00:00|5736.07|5736.07|5737.72|5737.72|5739.07|5739.07|5734.83|5734.83|0
1638180300000|2021-11-29 10:05:00|5738.43|5738.43|5740.27|5740.27|5740.27|5740.27|5737.45|5737.45|0
1638180600000|2021-11-29 10:10:00|5739.56|5739.56|5737.77|5737.77|5740.26|5740.26|5737.77|5737.77|0
1638180900000|2021-11-29 10:15:00|5736.79|5736.79|5740.72|5740.72|5742.04|5742.04|5736.79|5736.79|0
1638181200000|2021-11-29 10:20:00|5741.42|5741.42|5744.32|5744.32|5745.17|5745.17|5741.42|5741.42|0
1638181500000|2021-11-29 10:25:00|5744.56|5744.56|5741.16|5741.16|5744.56|5744.56|5739.75|5739.75|0
1638181800000|2021-11-29 10:30:00|5740.93|5740.93|5742.57|5742.57|5743.16|5743.16|5738.11|5738.11|0
1638182100000|2021-11-29 10:35:00|5742.23|5742.23|5744.58|5744.58|5745.64|5745.64|5740.57|5740.57|0
1638182400000|2021-11-29 10:40:00|5745.76|5745.76|5738.66|5738.66|5747.88|5747.88|5735.83|5735.83|0
1638182700000|2021-11-29 10:45:00|5738.41|5738.41|5742.82|5742.82|5742.82|5742.82|5737.41|5737.41|0
1638183000000|2021-11-29 10:50:00|5743.57|5743.57|5747.09|5747.09|5747.79|5747.79|5742.39|5742.39|0
1638183300000|2021-11-29 10:55:00|5746.38|5746.38|5741.05|5741.05|5747.09|5747.09|5740.58|5740.58|0
1638183600000|2021-11-29 11:00:00|5740.7|5740.7|5743.1|5743.1|5744.62|5744.62|5739.96|5739.96|0
1638183900000|2021-11-29 11:05:00|5743.81|5743.81|5738.29|5738.29|5743.81|5743.81|5736.63|5736.63|0
1638184200000|2021-11-29 11:10:00|5739|5739|5738.66|5738.66|5740.07|5740.07|5738.66|5738.66|0
1638184500000|2021-11-29 11:15:00|5739.37|5739.37|5740.18|5740.18|5740.18|5740.18|5739.25|5739.25|0
1638184800000|2021-11-29 11:20:00|5739.93|5739.93|5740.99|5740.99|5741.58|5741.58|5739.93|5739.93|0
1638185100000|2021-11-29 11:25:00|5740.88|5740.88|5739.48|5739.48|5745.35|5745.35|5738.66|5738.66|0
1638185400000|2021-11-29 11:30:00|5738.78|5738.78|5739.97|5739.97|5740.34|5740.34|5738.78|5738.78|0
1638185700000|2021-11-29 11:35:00|5739.74|5739.74|5741.12|5741.12|5742.19|5742.19|5739.03|5739.03|0
1638186000000|2021-11-29 11:40:00|5741.23|5741.23|5741.86|5741.86|5741.86|5741.86|5740.53|5740.53|0
1638186300000|2021-11-29 11:45:00|5742.57|5742.57|5742.61|5742.61|5742.61|5742.61|5740.49|5740.49|0
1638186600000|2021-11-29 11:50:00|5742.37|5742.37|5743.58|5743.58|5743.58|5743.58|5740.1|5740.1|0
1638186900000|2021-11-29 11:55:00|5743.46|5743.46|5739.69|5739.69|5743.46|5743.46|5739.69|5739.69|0
1638187200000|2021-11-29 12:00:00|5740.03|5740.03|5740.13|5740.13|5740.5|5740.5|5738.5|5738.5|0
1638187500000|2021-11-29 12:05:00|5739.09|5739.09|5740.56|5740.56|5744.12|5744.12|5738.94|5738.94|0
1638187800000|2021-11-29 12:10:00|5740.67|5740.67|5741.28|5741.28|5742.1|5742.1|5740.44|5740.44|0
1638188100000|2021-11-29 12:15:00|5741.53|5741.53|5742|5742|5742.49|5742.49|5741.19|5741.19|0
1638188400000|2021-11-29 12:20:00|5741.88|5741.88|5738.54|5738.54|5741.88|5741.88|5738.3|5738.3|0
1638188700000|2021-11-29 12:25:00|5737.84|5737.84|5738.87|5738.87|5738.87|5738.87|5736.06|5736.06|0
1638189000000|2021-11-29 12:30:00|5739.21|5739.21|5740.03|5740.03|5740.03|5740.03|5739.21|5739.21|0
1638189300000|2021-11-29 12:35:00|5739.78|5739.78|5737.04|5737.04|5739.78|5739.78|5736.34|5736.34|0
1638189600000|2021-11-29 12:40:00|5737.16|5737.16|5738.51|5738.51|5738.76|5738.76|5735.75|5735.75|0
1638189900000|2021-11-29 12:45:00|5739.21|5739.21|5740.09|5740.09|5740.79|5740.79|5738.63|5738.63|0
1638190200000|2021-11-29 12:50:00|5740.34|5740.34|5735.71|5735.71|5740.34|5740.34|5735.71|5735.71|0
1638190500000|2021-11-29 12:55:00|5735.96|5735.96|5735.94|5735.94|5736.92|5736.92|5735.94|5735.94|0
1638190800000|2021-11-29 13:00:00|5735.82|5735.82|5737.47|5737.47|5737.47|5737.47|5735.21|5735.21|0
1638191100000|2021-11-29 13:05:00|5737.58|5737.58|5739.6|5739.6|5741.01|5741.01|5737.58|5737.58|0
1638191400000|2021-11-29 13:10:00|5738.89|5738.89|5742.4|5742.4|5742.4|5742.4|5738.52|5738.52|0
1638191700000|2021-11-29 13:15:00|5743.11|5743.11|5737.23|5737.23|5743.46|5743.46|5735.76|5735.76|0
1638192000000|2021-11-29 13:20:00|5736.53|5736.53|5738.51|5738.51|5738.51|5738.51|5735.76|5735.76|0
1638192300000|2021-11-29 13:25:00|5738.26|5738.26|5736.95|5736.95|5738.51|5738.51|5736.35|5736.35|0
1638192600000|2021-11-29 13:30:00|5737.18|5737.18|5736.74|5736.74|5739.07|5739.07|5735.78|5735.78|0
1638192900000|2021-11-29 13:35:00|5736.49|5736.49|5735.57|5735.57|5736.74|5736.74|5735.07|5735.07|0
1638193200000|2021-11-29 13:40:00|5735.81|5735.81|5737.92|5737.92|5739.4|5739.4|5735.81|5735.81|0
1638193500000|2021-11-29 13:45:00|5737.64|5737.64|5741.33|5741.33|5741.33|5741.33|5737.64|5737.64|0
1638193800000|2021-11-29 13:50:00|5741.58|5741.58|5743.21|5743.21|5743.57|5743.57|5741.58|5741.58|0
1638194100000|2021-11-29 13:55:00|5742.87|5742.87|5746.54|5746.54|5746.71|5746.71|5742.62|5742.62|0
1638194400000|2021-11-29 14:00:00|5747.25|5747.25|5747.23|5747.23|5748.44|5748.44|5744.87|5744.87|0
1638194700000|2021-11-29 14:05:00|5747.34|5747.34|5747.31|5747.31|5747.34|5747.34|5744.06|5744.06|0
1638195000000|2021-11-29 14:10:00|5746.61|5746.61|5748.83|5748.83|5748.83|5748.83|5744.45|5744.45|0
1638195300000|2021-11-29 14:15:00|5749.16|5749.16|5744.04|5744.04|5750.35|5750.35|5743.33|5743.33|0
1638195600000|2021-11-29 14:20:00|5744.54|5744.54|5743.92|5743.92|5746.65|5746.65|5743.92|5743.92|0
1638195900000|2021-11-29 14:25:00|5743.8|5743.8|5742.85|5742.85|5746.02|5746.02|5742.14|5742.14|0
1638196200000|2021-11-29 14:30:00|5742.14|5742.14|5739.16|5739.16|5742.93|5742.93|5736.96|5736.96|0
1638196500000|2021-11-29 14:35:00|5739.87|5739.87|5739.69|5739.69|5743.54|5743.54|5738.47|5738.47|0
1638196800000|2021-11-29 14:40:00|5739.57|5739.57|5748.08|5748.08|5748.08|5748.08|5738.98|5738.98|0
1638197100000|2021-11-29 14:45:00|5747.85|5747.85|5739.52|5739.52|5753.02|5753.02|5739.52|5739.52|0
1638197400000|2021-11-29 14:50:00|5739.17|5739.17|5745.9|5745.9|5752.88|5752.88|5737.72|5737.72|0
1638197700000|2021-11-29 14:55:00|5745.56|5745.56|5748.71|5748.71|5750.22|5750.22|5744.47|5744.47|0
1638198000000|2021-11-29 15:00:00|5747.29|5747.29|5751.16|5751.16|5755.49|5755.49|5747.29|5747.29|0
1638198300000|2021-11-29 15:05:00|5749.75|5749.75|5751.22|5751.22|5752.65|5752.65|5749.75|5749.75|0
1638198600000|2021-11-29 15:10:00|5751.93|5751.93|5749.96|5749.96|5752.41|5752.41|5749.12|5749.12|0
1638198900000|2021-11-29 15:15:00|5749.61|5749.61|5748.3|5748.3|5750.72|5750.72|5747.59|5747.59|0
1638199200000|2021-11-29 15:20:00|5747.59|5747.59|5751.03|5751.03|5753.14|5753.14|5747.59|5747.59|0
1638199500000|2021-11-29 15:25:00|5752.44|5752.44|5752.7|5752.7|5752.78|5752.78|5750.84|5750.84|0
1638199800000|2021-11-29 15:30:00|5752.46|5752.46|5750.37|5750.37|5754.57|5754.57|5748.33|5748.33|0
1638200100000|2021-11-29 15:35:00|5750.62|5750.62|5748.02|5748.02|5752.74|5752.74|5746.04|5746.04|0
1638200400000|2021-11-29 15:40:00|5747.79|5747.79|5740.35|5740.35|5748.74|5748.74|5740.35|5740.35|0
1638200700000|2021-11-29 15:45:00|5742.1|5742.1|5725.47|5725.47|5742.1|5742.1|5725.01|5725.01|0
1638201000000|2021-11-29 15:50:00|5725.72|5725.72|5723.59|5723.59|5729.75|5729.75|5723.59|5723.59|0
1638201300000|2021-11-29 15:55:00|5724.29|5724.29|5724.48|5724.48|5727.17|5727.17|5723.98|5723.98|0
1638201600000|2021-11-29 16:00:00|5724.23|5724.23|5722.53|5722.53|5727.54|5727.54|5722.3|5722.3|0
1638201900000|2021-11-29 16:05:00|5721.48|5721.48|5722.88|5722.88|5723.59|5723.59|5716.51|5716.51|0
1638202200000|2021-11-29 16:10:00|5723.59|5723.59|5734.08|5734.08|5734.08|5734.08|5723.38|5723.38|0
1638202500000|2021-11-29 16:15:00|5734.78|5734.78|5734.16|5734.16|5739.22|5739.22|5733.58|5733.58|0
1638202800000|2021-11-29 16:20:00|5734.5|5734.5|5735.22|5735.22|5736.38|5736.38|5731.75|5731.75|0
1638203100000|2021-11-29 16:25:00|5735.56|5735.56|5724.18|5724.18|5737.06|5737.06|5723.48|5723.48|0
1638260100000|2021-11-30 08:15:00|5696.04|5696.04|5677.6|5677.6|5697.79|5697.79|5676.89|5676.89|0
1638260400000|2021-11-30 08:20:00|5676.89|5676.89|5679.08|5679.08|5679.08|5679.08|5669.8|5669.8|0
1638260700000|2021-11-30 08:25:00|5678.02|5678.02|5677.96|5677.96|5678.66|5678.66|5668.58|5668.58|0
1638261000000|2021-11-30 08:30:00|5677.62|5677.62|5678.74|5678.74|5680.87|5680.87|5674.13|5674.13|0
1638261300000|2021-11-30 08:35:00|5679.09|5679.09|5677.35|5677.35|5685.72|5685.72|5673.48|5673.48|0
1638261600000|2021-11-30 08:40:00|5676.29|5676.29|5680.57|5680.57|5681.98|5681.98|5675.44|5675.44|0
1638261900000|2021-11-30 08:45:00|5678.92|5678.92|5672.07|5672.07|5678.92|5678.92|5671.21|5671.21|0
1638262200000|2021-11-30 08:50:00|5672.43|5672.43|5678.24|5678.24|5678.24|5678.24|5667.98|5667.98|0
1638262500000|2021-11-30 08:55:00|5677.53|5677.53|5676.54|5676.54|5687.46|5687.46|5676.54|5676.54|0
1638262800000|2021-11-30 09:00:00|5676.29|5676.29|5666.04|5666.04|5676.57|5676.57|5663.27|5663.27|0
1638263100000|2021-11-30 09:05:00|5666.54|5666.54|5672.02|5672.02|5674.23|5674.23|5662.6|5662.6|0
1638263400000|2021-11-30 09:10:00|5671.56|5671.56|5670.5|5670.5|5672.83|5672.83|5669.3|5669.3|0
1638263700000|2021-11-30 09:15:00|5669.79|5669.79|5668.01|5668.01|5671.86|5671.86|5668.01|5668.01|0
1638264000000|2021-11-30 09:20:00|5667.9|5667.9|5673.59|5673.59|5673.88|5673.88|5667.31|5667.31|0
1638264300000|2021-11-30 09:25:00|5674.3|5674.3|5674.36|5674.36|5679.15|5679.15|5674.01|5674.01|0
1638264600000|2021-11-30 09:30:00|5674.72|5674.72|5684.85|5684.85|5684.85|5684.85|5674.1|5674.1|0
1638264900000|2021-11-30 09:35:00|5685.56|5685.56|5700.89|5700.89|5700.92|5700.92|5683.52|5683.52|0
1638265200000|2021-11-30 09:40:00|5701.23|5701.23|5698.41|5698.41|5702.64|5702.64|5697.66|5697.66|0
1638265500000|2021-11-30 09:45:00|5696.29|5696.29|5706.46|5706.46|5707.35|5707.35|5694.88|5694.88|0
1638265800000|2021-11-30 09:50:00|5706.18|5706.18|5696.44|5696.44|5706.76|5706.76|5696.2|5696.2|0
1638266100000|2021-11-30 09:55:00|5696.33|5696.33|5699.46|5699.46|5699.46|5699.46|5694.2|5694.2|0
1638266400000|2021-11-30 10:00:00|5699.8|5699.8|5705.54|5705.54|5705.54|5705.54|5698.28|5698.28|0
1638266700000|2021-11-30 10:05:00|5706.25|5706.25|5710.95|5710.95|5714.67|5714.67|5705.07|5705.07|0
1638267000000|2021-11-30 10:10:00|5710.24|5710.24|5705.96|5705.96|5711.53|5711.53|5705.45|5705.45|0
1638267300000|2021-11-30 10:15:00|5706.67|5706.67|5702.37|5702.37|5706.67|5706.67|5699.94|5699.94|0
1638267600000|2021-11-30 10:20:00|5703.08|5703.08|5704.42|5704.42|5705.12|5705.12|5701.59|5701.59|0
1638267900000|2021-11-30 10:25:00|5704.08|5704.08|5707.71|5707.71|5708.06|5708.06|5703.68|5703.68|0
1638268200000|2021-11-30 10:30:00|5707.21|5707.21|5705.59|5705.59|5708|5708|5704.25|5704.25|0
1638268500000|2021-11-30 10:35:00|5706.29|5706.29|5702.18|5702.18|5706.29|5706.29|5696.82|5696.82|0
1638268800000|2021-11-30 10:40:00|5704.3|5704.3|5705.85|5705.85|5708.17|5708.17|5704.3|5704.3|0
1638269100000|2021-11-30 10:45:00|5705.14|5705.14|5703.63|5703.63|5705.65|5705.65|5701.41|5701.41|0
1638269400000|2021-11-30 10:50:00|5703.35|5703.35|5703.92|5703.92|5706.88|5706.88|5700.64|5700.64|0
1638269700000|2021-11-30 10:55:00|5704.2|5704.2|5701.74|5701.74|5706.69|5706.69|5701.72|5701.72|0
1638270000000|2021-11-30 11:00:00|5701.49|5701.49|5698.44|5698.44|5704.91|5704.91|5698.44|5698.44|0
1638270300000|2021-11-30 11:05:00|5698.08|5698.08|5691.6|5691.6|5699.72|5699.72|5691.54|5691.54|0
1638270600000|2021-11-30 11:10:00|5690.18|5690.18|5689.05|5689.05|5692.45|5692.45|5687.96|5687.96|0
1638270900000|2021-11-30 11:15:00|5689.4|5689.4|5686.71|5686.71|5689.4|5689.4|5684.97|5684.97|0
1638271200000|2021-11-30 11:20:00|5686.47|5686.47|5684.61|5684.61|5686.47|5686.47|5681.02|5681.02|0
1638271500000|2021-11-30 11:25:00|5684.72|5684.72|5684.18|5684.18|5690.36|5690.36|5683.71|5683.71|0
1638271800000|2021-11-30 11:30:00|5684.54|5684.54|5683.88|5683.88|5687.05|5687.05|5683.88|5683.88|0
1638272100000|2021-11-30 11:35:00|5684.94|5684.94|5686.03|5686.03|5686.92|5686.92|5684.87|5684.87|0
1638272400000|2021-11-30 11:40:00|5686.38|5686.38|5688.25|5688.25|5691.2|5691.2|5686.38|5686.38|0
1638272700000|2021-11-30 11:45:00|5688.37|5688.37|5695.45|5695.45|5695.73|5695.73|5688.37|5688.37|0
1638273000000|2021-11-30 11:50:00|5695.12|5695.12|5694.51|5694.51|5697.46|5697.46|5694.51|5694.51|0
1638273300000|2021-11-30 11:55:00|5694.28|5694.28|5697.51|5697.51|5697.88|5697.88|5694.04|5694.04|0
1638273600000|2021-11-30 12:00:00|5698.22|5698.22|5698.1|5698.1|5704.05|5704.05|5697.88|5697.88|0
1638273900000|2021-11-30 12:05:00|5697.39|5697.39|5702.13|5702.13|5702.14|5702.14|5694.35|5694.35|0
1638274200000|2021-11-30 12:10:00|5703.54|5703.54|5705.88|5705.88|5708|5708|5702.13|5702.13|0
1638274500000|2021-11-30 12:15:00|5706.59|5706.59|5706.27|5706.27|5709.1|5709.1|5705.65|5705.65|0
1638274800000|2021-11-30 12:20:00|5705.56|5705.56|5710.99|5710.99|5710.99|5710.99|5704.74|5704.74|0
1638275100000|2021-11-30 12:25:00|5711.7|5711.7|5707.45|5707.45|5714.77|5714.77|5705.66|5705.66|0
1638275400000|2021-11-30 12:30:00|5707.79|5707.79|5705.21|5705.21|5708.63|5708.63|5705.07|5705.07|0
1638275700000|2021-11-30 12:35:00|5704.5|5704.5|5705.02|5705.02|5705.4|5705.4|5702.46|5702.46|0
1638276000000|2021-11-30 12:40:00|5704.79|5704.79|5704.87|5704.87|5705.15|5705.15|5703.26|5703.26|0
1638276300000|2021-11-30 12:45:00|5705.58|5705.58|5705.93|5705.93|5705.93|5705.93|5702.61|5702.61|0
1638276600000|2021-11-30 12:50:00|5705.81|5705.81|5704.61|5704.61|5705.81|5705.81|5703.81|5703.81|0
1638276900000|2021-11-30 12:55:00|5704.49|5704.49|5707.25|5707.25|5707.25|5707.25|5703.79|5703.79|0
1638277200000|2021-11-30 13:00:00|5707.95|5707.95|5703.07|5703.07|5709.95|5709.95|5702.96|5702.96|0
1638277500000|2021-11-30 13:05:00|5702.37|5702.37|5703.34|5703.34|5703.69|5703.69|5699.91|5699.91|0
1638277800000|2021-11-30 13:10:00|5704.38|5704.38|5708.14|5708.14|5708.14|5708.14|5704.38|5704.38|0
1638278100000|2021-11-30 13:15:00|5708.42|5708.42|5715.44|5715.44|5715.92|5715.92|5708.42|5708.42|0
1638278400000|2021-11-30 13:20:00|5715.78|5715.78|5708.88|5708.88|5717.06|5717.06|5708.88|5708.88|0
1638278700000|2021-11-30 13:25:00|5708.63|5708.63|5709.58|5709.58|5714.18|5714.18|5708.63|5708.63|0
1638279000000|2021-11-30 13:30:00|5708.88|5708.88|5707.96|5707.96|5709.47|5709.47|5703.44|5703.44|0
1638279300000|2021-11-30 13:35:00|5708.3|5708.3|5712.02|5712.02|5712.02|5712.02|5708.18|5708.18|0
1638279600000|2021-11-30 13:40:00|5712.35|5712.35|5714.25|5714.25|5714.73|5714.73|5712.13|5712.13|0
1638279900000|2021-11-30 13:45:00|5714.95|5714.95|5715.24|5715.24|5716.89|5716.89|5714.95|5714.95|0
1638280200000|2021-11-30 13:50:00|5715.36|5715.36|5715.5|5715.5|5716.21|5716.21|5713.26|5713.26|0
1638280500000|2021-11-30 13:55:00|5715.84|5715.84|5715.91|5715.91|5716.56|5716.56|5713.89|5713.89|0
1638280800000|2021-11-30 14:00:00|5716.62|5716.62|5716.56|5716.56|5720.61|5720.61|5715.85|5715.85|0
1638281100000|2021-11-30 14:05:00|5717.27|5717.27|5713.15|5713.15|5717.27|5717.27|5711.74|5711.74|0
1638281400000|2021-11-30 14:10:00|5713.4|5713.4|5714.13|5714.13|5716.08|5716.08|5712.77|5712.77|0
1638281700000|2021-11-30 14:15:00|5713.89|5713.89|5718.19|5718.19|5719.38|5719.38|5713.65|5713.65|0
1638282000000|2021-11-30 14:20:00|5717.95|5717.95|5734.19|5734.19|5734.19|5734.19|5717.95|5717.95|0
1638282300000|2021-11-30 14:25:00|5734.47|5734.47|5734.19|5734.19|5735.17|5735.17|5733.04|5733.04|0
1638282600000|2021-11-30 14:30:00|5733.48|5733.48|5722.11|5722.11|5734.19|5734.19|5721.83|5721.83|0
1638282900000|2021-11-30 14:35:00|5721.99|5721.99|5711.27|5711.27|5722.11|5722.11|5710.93|5710.93|0
1638283200000|2021-11-30 14:40:00|5711.52|5711.52|5715.42|5715.42|5718.09|5718.09|5711.52|5711.52|0
1638283500000|2021-11-30 14:45:00|5714.72|5714.72|5719.99|5719.99|5721.4|5721.4|5712.55|5712.55|0
1638283800000|2021-11-30 14:50:00|5719.28|5719.28|5717.06|5717.06|5719.85|5719.85|5713.11|5713.11|0
1638284100000|2021-11-30 14:55:00|5717.77|5717.77|5718.63|5718.63|5722.24|5722.24|5717.28|5717.28|0
1638284400000|2021-11-30 15:00:00|5717.93|5717.93|5729.51|5729.51|5730.22|5730.22|5716.99|5716.99|0
1638284700000|2021-11-30 15:05:00|5729.63|5729.63|5740.47|5740.47|5740.47|5740.47|5729.05|5729.05|0
1638285000000|2021-11-30 15:10:00|5739.06|5739.06|5735.65|5735.65|5739.06|5739.06|5733.12|5733.12|0
1638285300000|2021-11-30 15:15:00|5735.9|5735.9|5740.63|5740.63|5743.17|5743.17|5735.9|5735.9|0
1638285600000|2021-11-30 15:20:00|5742.04|5742.04|5739.32|5739.32|5742.75|5742.75|5738.85|5738.85|0
1638285900000|2021-11-30 15:25:00|5740.02|5740.02|5732.12|5732.12|5740.26|5740.26|5730.13|5730.13|0
1638286200000|2021-11-30 15:30:00|5732.83|5732.83|5734.62|5734.62|5738.35|5738.35|5730.87|5730.87|0
1638286500000|2021-11-30 15:35:00|5733.21|5733.21|5721.46|5721.46|5736.27|5736.27|5717.01|5717.01|0
1638286800000|2021-11-30 15:40:00|5721.18|5721.18|5731.32|5731.32|5733.55|5733.55|5721.18|5721.18|0
1638287100000|2021-11-30 15:45:00|5732.02|5732.02|5727.65|5727.65|5738.36|5738.36|5726.92|5726.92|0
1638287400000|2021-11-30 15:50:00|5726.94|5726.94|5719.16|5719.16|5726.94|5726.94|5712.95|5712.95|0
1638287700000|2021-11-30 15:55:00|5717.75|5717.75|5715.8|5715.8|5720.1|5720.1|5710.32|5710.32|0
1638288000000|2021-11-30 16:00:00|5715.09|5715.09|5722.54|5722.54|5722.54|5722.54|5711.87|5711.87|0
1638288300000|2021-11-30 16:05:00|5722.26|5722.26|5725.09|5725.09|5732.48|5732.48|5722.14|5722.14|0
1638288600000|2021-11-30 16:10:00|5724.84|5724.84|5737.45|5737.45|5737.45|5737.45|5724.84|5724.84|0
1638288900000|2021-11-30 16:15:00|5736.74|5736.74|5743.72|5743.72|5747.68|5747.68|5736.74|5736.74|0
1638289200000|2021-11-30 16:20:00|5743.84|5743.84|5741.6|5741.6|5746.68|5746.68|5739.43|5739.43|0
1638289500000|2021-11-30 16:25:00|5740.9|5740.9|5740.69|5740.69|5745.39|5745.39|5730.38|5730.38|0
1638346500000|2021-12-01 08:15:00|5697.27|5697.27|5706.83|5706.83|5707.67|5707.67|5693.42|5693.42|0
1638346800000|2021-12-01 08:20:00|5704.01|5704.01|5690.23|5690.23|5706.21|5706.21|5689.52|5689.52|0
1638347100000|2021-12-01 08:25:00|5688.81|5688.81|5694.69|5694.69|5698.04|5698.04|5688.47|5688.47|0
1638347400000|2021-12-01 08:30:00|5693.98|5693.98|5687.66|5687.66|5693.98|5693.98|5679.88|5679.88|0
1638347700000|2021-12-01 08:35:00|5688.02|5688.02|5675.1|5675.1|5688.02|5688.02|5675.1|5675.1|0
1638348000000|2021-12-01 08:40:00|5674.06|5674.06|5666.18|5666.18|5677.16|5677.16|5666.1|5666.1|0
1638348300000|2021-12-01 08:45:00|5665.12|5665.12|5667.88|5667.88|5668.16|5668.16|5662.91|5662.91|0
1638348600000|2021-12-01 08:50:00|5667.63|5667.63|5664.46|5664.46|5667.63|5667.63|5657.25|5657.25|0
1638348900000|2021-12-01 08:55:00|5665.16|5665.16|5657.73|5657.73|5668.62|5668.62|5655.72|5655.72|0
1638349200000|2021-12-01 09:00:00|5657.02|5657.02|5658.82|5658.82|5662.58|5662.58|5654.55|5654.55|0
1638349500000|2021-12-01 09:05:00|5659.88|5659.88|5658.28|5658.28|5662.95|5662.95|5657.79|5657.79|0
1638349800000|2021-12-01 09:10:00|5656.86|5656.86|5655.68|5655.68|5657.61|5657.61|5653.34|5653.34|0
1638350100000|2021-12-01 09:15:00|5655.4|5655.4|5636.77|5636.77|5655.4|5655.4|5636.77|5636.77|0
1638350400000|2021-12-01 09:20:00|5637.48|5637.48|5629.91|5629.91|5637.48|5637.48|5629.2|5629.2|0
1638350700000|2021-12-01 09:25:00|5631.32|5631.32|5624.88|5624.88|5633.32|5633.32|5623.48|5623.48|0
1638351000000|2021-12-01 09:30:00|5625.35|5625.35|5638.45|5638.45|5638.45|5638.45|5625.35|5625.35|0
1638351300000|2021-12-01 09:35:00|5639.16|5639.16|5643.8|5643.8|5643.8|5643.8|5636.67|5636.67|0
1638351600000|2021-12-01 09:40:00|5644.5|5644.5|5646.35|5646.35|5649.03|5649.03|5639.85|5639.85|0
1638351900000|2021-12-01 09:45:00|5646.69|5646.69|5651.72|5651.72|5651.72|5651.72|5645.28|5645.28|0
1638352200000|2021-12-01 09:50:00|5651.01|5651.01|5657.07|5657.07|5657.41|5657.41|5648.33|5648.33|0
1638352500000|2021-12-01 09:55:00|5657.41|5657.41|5661.41|5661.41|5661.41|5661.41|5656.71|5656.71|0
1638352800000|2021-12-01 10:00:00|5661.65|5661.65|5656.14|5656.14|5661.65|5661.65|5654.56|5654.56|0
1638353100000|2021-12-01 10:05:00|5654.73|5654.73|5658.45|5658.45|5658.45|5658.45|5654.73|5654.73|0
1638353400000|2021-12-01 10:10:00|5658.73|5658.73|5662.04|5662.04|5662.89|5662.89|5658.73|5658.73|0
1638353700000|2021-12-01 10:15:00|5662.32|5662.32|5667.35|5667.35|5668.06|5668.06|5661.98|5661.98|0
1638354000000|2021-12-01 10:20:00|5667.1|5667.1|5669.48|5669.48|5673.24|5673.24|5666.99|5666.99|0
1638354300000|2021-12-01 10:25:00|5670.18|5670.18|5662.22|5662.22|5672.04|5672.04|5662.22|5662.22|0
1638354600000|2021-12-01 10:30:00|5661.97|5661.97|5666.6|5666.6|5666.6|5666.6|5661.03|5661.03|0
1638354900000|2021-12-01 10:35:00|5666.95|5666.95|5666.48|5666.48|5667.9|5667.9|5665.43|5665.43|0
1638355200000|2021-12-01 10:40:00|5665.43|5665.43|5664.1|5664.1|5666.13|5666.13|5663.4|5663.4|0
1638355500000|2021-12-01 10:45:00|5663.75|5663.75|5671.46|5671.46|5671.7|5671.7|5663.75|5663.75|0
1638355800000|2021-12-01 10:50:00|5670.4|5670.4|5664.15|5664.15|5670.4|5670.4|5664.14|5664.14|0
1638356100000|2021-12-01 10:55:00|5663.79|5663.79|5660.12|5660.12|5663.79|5663.79|5654.51|5654.51|0
1638356400000|2021-12-01 11:00:00|5660.83|5660.83|5657.38|5657.38|5661.17|5661.17|5653.03|5653.03|0
1638356700000|2021-12-01 11:05:00|5657.27|5657.27|5657.07|5657.07|5659.02|5659.02|5654.97|5654.97|0
1638357000000|2021-12-01 11:10:00|5656.02|5656.02|5652.45|5652.45|5656.02|5656.02|5652.45|5652.45|0
1638357300000|2021-12-01 11:15:00|5650.68|5650.68|5653.55|5653.55|5654.11|5654.11|5649.36|5649.36|0
1638357600000|2021-12-01 11:20:00|5653.19|5653.19|5650.96|5650.96|5654.37|5654.37|5650.62|5650.62|0
1638357900000|2021-12-01 11:25:00|5650.6|5650.6|5651.45|5651.45|5653.33|5653.33|5650.36|5650.36|0
1638358200000|2021-12-01 11:30:00|5651.11|5651.11|5652.09|5652.09|5653.85|5653.85|5649.59|5649.59|0
1638358500000|2021-12-01 11:35:00|5652.8|5652.8|5650.26|5650.26|5653.25|5653.25|5650.26|5650.26|0
1638358800000|2021-12-01 11:40:00|5650.38|5650.38|5643.8|5643.8|5650.38|5650.38|5643.11|5643.11|0
1638359100000|2021-12-01 11:45:00|5643.17|5643.17|5635.77|5635.77|5644.18|5644.18|5635.67|5635.67|0
1638359400000|2021-12-01 11:50:00|5636.13|5636.13|5634.88|5634.88|5636.92|5636.92|5634.88|5634.88|0
1638359700000|2021-12-01 11:55:00|5634.17|5634.17|5637.78|5637.78|5639.07|5639.07|5632.69|5632.69|0
1638360000000|2021-12-01 12:00:00|5638.12|5638.12|5634.05|5634.05|5638.99|5638.99|5634.05|5634.05|0
1638360300000|2021-12-01 12:05:00|5634.28|5634.28|5626.76|5626.76|5635.36|5635.36|5625.7|5625.7|0
1638360600000|2021-12-01 12:10:00|5626.64|5626.64|5631.16|5631.16|5631.18|5631.18|5625.12|5625.12|0
1638360900000|2021-12-01 12:15:00|5630.81|5630.81|5633.84|5633.84|5633.84|5633.84|5627.06|5627.06|0
1638361200000|2021-12-01 12:20:00|5633.14|5633.14|5636.24|5636.24|5636.24|5636.24|5633.14|5633.14|0
1638361500000|2021-12-01 12:25:00|5635.18|5635.18|5637.84|5637.84|5641.65|5641.65|5634|5634|0
1638361800000|2021-12-01 12:30:00|5637.13|5637.13|5630.86|5630.86|5638.82|5638.82|5629.98|5629.98|0
1638362100000|2021-12-01 12:35:00|5631.22|5631.22|5643.12|5643.12|5643.12|5643.12|5631.22|5631.22|0
1638362400000|2021-12-01 12:40:00|5643.4|5643.4|5649.1|5649.1|5651.78|5651.78|5643.4|5643.4|0
1638362700000|2021-12-01 12:45:00|5648.39|5648.39|5644.57|5644.57|5648.39|5648.39|5644.57|5644.57|0
1638363000000|2021-12-01 12:50:00|5644.92|5644.92|5651.68|5651.68|5651.68|5651.68|5643.48|5643.48|0
1638363300000|2021-12-01 12:55:00|5650.97|5650.97|5652.5|5652.5|5653.09|5653.09|5650.97|5650.97|0
1638363600000|2021-12-01 13:00:00|5652.78|5652.78|5656.72|5656.72|5658.38|5658.38|5652|5652|0
1638363900000|2021-12-01 13:05:00|5657.27|5657.27|5664.8|5664.8|5667.43|5667.43|5657.27|5657.27|0
1638364200000|2021-12-01 13:10:00|5664.45|5664.45|5661.76|5661.76|5664.45|5664.45|5659.5|5659.5|0
1638364500000|2021-12-01 13:15:00|5661.41|5661.41|5667.47|5667.47|5667.47|5667.47|5660.79|5660.79|0
1638364800000|2021-12-01 13:20:00|5668.67|5668.67|5673.11|5673.11|5676.39|5676.39|5668.32|5668.32|0
1638365100000|2021-12-01 13:25:00|5672.76|5672.76|5673.65|5673.65|5675.79|5675.79|5671.92|5671.92|0
1638365400000|2021-12-01 13:30:00|5674.7|5674.7|5677.67|5677.67|5677.67|5677.67|5674.6|5674.6|0
1638365700000|2021-12-01 13:35:00|5677.92|5677.92|5680.8|5680.8|5681.5|5681.5|5677.13|5677.13|0
1638366000000|2021-12-01 13:40:00|5679.74|5679.74|5677.61|5677.61|5680.65|5680.65|5677.61|5677.61|0
1638366300000|2021-12-01 13:45:00|5677.26|5677.26|5676.63|5676.63|5677.61|5677.61|5676.17|5676.17|0
1638366600000|2021-12-01 13:50:00|5676.27|5676.27|5675.84|5675.84|5677.01|5677.01|5675.48|5675.48|0
1638366900000|2021-12-01 13:55:00|5675.6|5675.6|5677.87|5677.87|5680.96|5680.96|5675.25|5675.25|0
1638367200000|2021-12-01 14:00:00|5678.15|5678.15|5683.67|5683.67|5683.67|5683.67|5678.15|5678.15|0
1638367500000|2021-12-01 14:05:00|5683.32|5683.32|5685.94|5685.94|5687.08|5687.08|5683.25|5683.25|0
1638367800000|2021-12-01 14:10:00|5684.88|5684.88|5680.47|5680.47|5684.88|5684.88|5678.93|5678.93|0
1638368100000|2021-12-01 14:15:00|5680.71|5680.71|5678.33|5678.33|5680.71|5680.71|5677.97|5677.97|0
1638368400000|2021-12-01 14:20:00|5678.68|5678.68|5677.35|5677.35|5679.03|5679.03|5674.41|5674.41|0
1638368700000|2021-12-01 14:25:00|5677.02|5677.02|5672.01|5672.01|5679.15|5679.15|5672.01|5672.01|0
1638369000000|2021-12-01 14:30:00|5672.71|5672.71|5687.77|5687.77|5687.89|5687.89|5670.24|5670.24|0
1638369300000|2021-12-01 14:35:00|5687.89|5687.89|5684.14|5684.14|5687.89|5687.89|5683.58|5683.58|0
1638369600000|2021-12-01 14:40:00|5683.08|5683.08|5671.75|5671.75|5683.79|5683.79|5669.18|5669.18|0
1638369900000|2021-12-01 14:45:00|5672.11|5672.11|5681.32|5681.32|5682.8|5682.8|5672.11|5672.11|0
1638370200000|2021-12-01 14:50:00|5682.02|5682.02|5678.43|5678.43|5683.7|5683.7|5676.66|5676.66|0
1638370500000|2021-12-01 14:55:00|5679.14|5679.14|5680.2|5680.2|5683.03|5683.03|5679.14|5679.14|0
1638370800000|2021-12-01 15:00:00|5679.86|5679.86|5682.68|5682.68|5687.86|5687.86|5678.26|5678.26|0
1638371100000|2021-12-01 15:05:00|5681.93|5681.93|5683.73|5683.73|5687.68|5687.68|5681.57|5681.57|0
1638371400000|2021-12-01 15:10:00|5683.49|5683.49|5688.55|5688.55|5690.82|5690.82|5682.78|5682.78|0
1638371700000|2021-12-01 15:15:00|5689.26|5689.26|5696.45|5696.45|5700.47|5700.47|5688.55|5688.55|0
1638372000000|2021-12-01 15:20:00|5697.15|5697.15|5698.18|5698.18|5700.05|5700.05|5696.77|5696.77|0
1638372300000|2021-12-01 15:25:00|5698.46|5698.46|5702.7|5702.7|5703.74|5703.74|5697.19|5697.19|0
1638372600000|2021-12-01 15:30:00|5702.81|5702.81|5707.84|5707.84|5711.31|5711.31|5701.23|5701.23|0
1638372900000|2021-12-01 15:35:00|5705.02|5705.02|5703.68|5703.68|5705.72|5705.72|5699.94|5699.94|0
1638373200000|2021-12-01 15:40:00|5703.8|5703.8|5699.73|5699.73|5704.14|5704.14|5694.69|5694.69|0
1638373500000|2021-12-01 15:45:00|5699.98|5699.98|5704.46|5704.46|5706.11|5706.11|5699.98|5699.98|0
1638373800000|2021-12-01 15:50:00|5704.12|5704.12|5701.24|5701.24|5704.12|5704.12|5696.4|5696.4|0
1638374100000|2021-12-01 15:55:00|5701.49|5701.49|5704.39|5704.39|5705.1|5705.1|5700.26|5700.26|0
1638374400000|2021-12-01 16:00:00|5704.64|5704.64|5712.28|5712.28|5713.05|5713.05|5704.64|5704.64|0
1638374700000|2021-12-01 16:05:00|5712.03|5712.03|5715.53|5715.53|5716.06|5716.06|5712.03|5712.03|0
1638375000000|2021-12-01 16:10:00|5715.19|5715.19|5720.35|5720.35|5720.57|5720.57|5715.19|5715.19|0
1638375300000|2021-12-01 16:15:00|5719.65|5719.65|5721.64|5721.64|5724.18|5724.18|5719.06|5719.06|0
1638375600000|2021-12-01 16:20:00|5720.93|5720.93|5723.51|5723.51|5725.41|5725.41|5719.97|5719.97|0
1638375900000|2021-12-01 16:25:00|5724.01|5724.01|5719.77|5719.77|5727.06|5727.06|5719.18|5719.18|0
1638432900000|2021-12-02 08:15:00|5632.86|5632.86|5645.04|5645.04|5648.92|5648.92|5632.86|5632.86|0
1638433200000|2021-12-02 08:20:00|5644.03|5644.03|5648.98|5648.98|5649.62|5649.62|5640.85|5640.85|0
1638433500000|2021-12-02 08:25:00|5649.57|5649.57|5646.07|5646.07|5662.85|5662.85|5645.13|5645.13|0
1638433800000|2021-12-02 08:30:00|5645.02|5645.02|5640.69|5640.69|5650.08|5650.08|5637.88|5637.88|0
1638434100000|2021-12-02 08:35:00|5640.93|5640.93|5639.31|5639.31|5641.87|5641.87|5636.18|5636.18|0
1638434400000|2021-12-02 08:40:00|5638.25|5638.25|5637.15|5637.15|5641.31|5641.31|5635.3|5635.3|0
1638434700000|2021-12-02 08:45:00|5636.09|5636.09|5628.23|5628.23|5636.33|5636.33|5627.76|5627.76|0
1638435000000|2021-12-02 08:50:00|5627.98|5627.98|5624.54|5624.54|5628.57|5628.57|5622.53|5622.53|0
1638435300000|2021-12-02 08:55:00|5624.88|5624.88|5634.15|5634.15|5634.55|5634.55|5623.12|5623.12|0
1638435600000|2021-12-02 09:00:00|5631.33|5631.33|5626.2|5626.2|5635.8|5635.8|5625.14|5625.14|0
1638435900000|2021-12-02 09:05:00|5625.86|5625.86|5627.19|5627.19|5628.49|5628.49|5624.62|5624.62|0
1638436200000|2021-12-02 09:10:00|5627.68|5627.68|5626.35|5626.35|5629.7|5629.7|5625.04|5625.04|0
1638436500000|2021-12-02 09:15:00|5626.69|5626.69|5625.47|5625.47|5628.91|5628.91|5625.22|5625.22|0
1638436800000|2021-12-02 09:20:00|5625.82|5625.82|5622.45|5622.45|5625.84|5625.84|5620.62|5620.62|0
1638437100000|2021-12-02 09:25:00|5622.1|5622.1|5621.54|5621.54|5622.1|5622.1|5614.52|5614.52|0
1638437400000|2021-12-02 09:30:00|5620.83|5620.83|5624.79|5624.79|5625.24|5625.24|5619.73|5619.73|0
1638437700000|2021-12-02 09:35:00|5625.12|5625.12|5624.95|5624.95|5625.94|5625.94|5621.86|5621.86|0
1638438000000|2021-12-02 09:40:00|5624.24|5624.24|5621.48|5621.48|5625.2|5625.2|5618.53|5618.53|0
1638438300000|2021-12-02 09:45:00|5621.73|5621.73|5619.09|5619.09|5622.67|5622.67|5618.74|5618.74|0
1638438600000|2021-12-02 09:50:00|5619.45|5619.45|5616.13|5616.13|5623.62|5623.62|5616.13|5616.13|0
1638438900000|2021-12-02 09:55:00|5616.83|5616.83|5619.47|5619.47|5619.47|5619.47|5616.83|5616.83|0
1638439200000|2021-12-02 10:00:00|5618.77|5618.77|5623.37|5623.37|5623.8|5623.8|5617.77|5617.77|0
1638439500000|2021-12-02 10:05:00|5623.72|5623.72|5622.91|5622.91|5624.22|5624.22|5619.43|5619.43|0
1638439800000|2021-12-02 10:10:00|5622.66|5622.66|5622.85|5622.85|5624.04|5624.04|5620.31|5620.31|0
1638440100000|2021-12-02 10:15:00|5622.14|5622.14|5625.95|5625.95|5628.1|5628.1|5621.07|5621.07|0
1638440400000|2021-12-02 10:20:00|5624.53|5624.53|5625.99|5625.99|5628.44|5628.44|5621.92|5621.92|0
1638440700000|2021-12-02 10:25:00|5625.64|5625.64|5628.47|5628.47|5628.81|5628.81|5624.33|5624.33|0
1638441000000|2021-12-02 10:30:00|5627.77|5627.77|5625.65|5625.65|5627.77|5627.77|5622.21|5622.21|0
1638441300000|2021-12-02 10:35:00|5626.71|5626.71|5631.73|5631.73|5631.73|5631.73|5626.71|5626.71|0
1638441600000|2021-12-02 10:40:00|5631.03|5631.03|5624.8|5624.8|5632.01|5632.01|5624.8|5624.8|0
1638441900000|2021-12-02 10:45:00|5625.54|5625.54|5625.01|5625.01|5629.13|5629.13|5625.01|5625.01|0
1638442200000|2021-12-02 10:50:00|5625.72|5625.72|5626.5|5626.5|5626.85|5626.85|5622.47|5622.47|0
1638442500000|2021-12-02 10:55:00|5627.2|5627.2|5625.85|5625.85|5630.6|5630.6|5625.03|5625.03|0
1638442800000|2021-12-02 11:00:00|5626.2|5626.2|5625.67|5625.67|5626.6|5626.6|5624.17|5624.17|0
1638443100000|2021-12-02 11:05:00|5625.91|5625.91|5627.04|5627.04|5630.38|5630.38|5625.91|5625.91|0
1638443400000|2021-12-02 11:10:00|5627.4|5627.4|5623.09|5623.09|5627.4|5627.4|5621.73|5621.73|0
1638443700000|2021-12-02 11:15:00|5622.03|5622.03|5617.39|5617.39|5623.21|5623.21|5617.39|5617.39|0
1638444000000|2021-12-02 11:20:00|5617.04|5617.04|5614.69|5614.69|5617.25|5617.25|5614.13|5614.13|0
1638444300000|2021-12-02 11:25:00|5613.98|5613.98|5611.63|5611.63|5616.04|5616.04|5610.89|5610.89|0
1638444600000|2021-12-02 11:30:00|5612.33|5612.33|5608.68|5608.68|5612.69|5612.69|5606.46|5606.46|0
1638444900000|2021-12-02 11:35:00|5607.62|5607.62|5609.91|5609.91|5611.13|5611.13|5607.62|5607.62|0
1638445200000|2021-12-02 11:40:00|5609.81|5609.81|5603.14|5603.14|5609.91|5609.91|5599.61|5599.61|0
1638445500000|2021-12-02 11:45:00|5602.86|5602.86|5597.54|5597.54|5604.39|5604.39|5597.32|5597.32|0
1638445800000|2021-12-02 11:50:00|5596.48|5596.48|5593.34|5593.34|5597.07|5597.07|5592.03|5592.03|0
1638446100000|2021-12-02 11:55:00|5592.81|5592.81|5594.09|5594.09|5594.33|5594.33|5591.86|5591.86|0
1638446400000|2021-12-02 12:00:00|5594.32|5594.32|5596.19|5596.19|5598.29|5598.29|5593.5|5593.5|0
1638446700000|2021-12-02 12:05:00|5595.94|5595.94|5594.88|5594.88|5597.13|5597.13|5592.95|5592.95|0
1638447000000|2021-12-02 12:10:00|5596.29|5596.29|5598.93|5598.93|5600.11|5600.11|5595.23|5595.23|0
1638447300000|2021-12-02 12:15:00|5599.29|5599.29|5603.3|5603.3|5604.36|5604.36|5597.41|5597.41|0
1638447600000|2021-12-02 12:20:00|5603.55|5603.55|5608.59|5608.59|5608.59|5608.59|5603.55|5603.55|0
1638447900000|2021-12-02 12:25:00|5608.35|5608.35|5610.5|5610.5|5610.85|5610.85|5608.03|5608.03|0
1638448200000|2021-12-02 12:30:00|5609.79|5609.79|5606.7|5606.7|5609.79|5609.79|5606.7|5606.7|0
1638448500000|2021-12-02 12:35:00|5606.35|5606.35|5609.89|5609.89|5610.37|5610.37|5606.35|5606.35|0
1638448800000|2021-12-02 12:40:00|5609.54|5609.54|5612.29|5612.29|5612.29|5612.29|5607.3|5607.3|0
1638449100000|2021-12-02 12:45:00|5612.57|5612.57|5619.11|5619.11|5619.11|5619.11|5612.57|5612.57|0
1638449400000|2021-12-02 12:50:00|5619.34|5619.34|5618.94|5618.94|5621.86|5621.86|5617.99|5617.99|0
1638449700000|2021-12-02 12:55:00|5618.59|5618.59|5622.35|5622.35|5622.35|5622.35|5616.81|5616.81|0
1638450000000|2021-12-02 13:00:00|5622.69|5622.69|5626.74|5626.74|5627.92|5627.92|5622.69|5622.69|0
1638450300000|2021-12-02 13:05:00|5627.1|5627.1|5629.76|5629.76|5629.76|5629.76|5626.63|5626.63|0
1638450600000|2021-12-02 13:10:00|5630.11|5630.11|5633.03|5633.03|5633.74|5633.74|5629.05|5629.05|0
1638450900000|2021-12-02 13:15:00|5631.97|5631.97|5632.4|5632.4|5634.64|5634.64|5630.74|5630.74|0
1638451200000|2021-12-02 13:20:00|5632.75|5632.75|5630.55|5630.55|5633.65|5633.65|5630.55|5630.55|0
1638451500000|2021-12-02 13:25:00|5630.9|5630.9|5630.65|5630.65|5632.54|5632.54|5627.24|5627.24|0
1638451800000|2021-12-02 13:30:00|5630.89|5630.89|5632.39|5632.39|5633.33|5633.33|5630.52|5630.52|0
1638452100000|2021-12-02 13:35:00|5630.97|5630.97|5629.77|5629.77|5632.02|5632.02|5628.96|5628.96|0
1638452400000|2021-12-02 13:40:00|5630.48|5630.48|5629.45|5629.45|5630.98|5630.98|5628.28|5628.28|0
1638452700000|2021-12-02 13:45:00|5629.1|5629.1|5626.96|5626.96|5630.61|5630.61|5624.37|5624.37|0
1638453000000|2021-12-02 13:50:00|5626.25|5626.25|5627|5627|5629|5629|5625.83|5625.83|0
1638453300000|2021-12-02 13:55:00|5626.76|5626.76|5629.98|5629.98|5632.68|5632.68|5626.64|5626.64|0
1638453600000|2021-12-02 14:00:00|5630.1|5630.1|5630.99|5630.99|5633.69|5633.69|5630.1|5630.1|0
1638453900000|2021-12-02 14:05:00|5630.63|5630.63|5631.87|5631.87|5633.31|5633.31|5629.93|5629.93|0
1638454200000|2021-12-02 14:10:00|5632.12|5632.12|5632.84|5632.84|5633.54|5633.54|5629.75|5629.75|0
1638454500000|2021-12-02 14:15:00|5632.72|5632.72|5625.22|5625.22|5632.84|5632.84|5625.22|5625.22|0
1638454800000|2021-12-02 14:20:00|5626.28|5626.28|5629.07|5629.07|5629.65|5629.65|5626.17|5626.17|0
1638455100000|2021-12-02 14:25:00|5628.72|5628.72|5628.37|5628.37|5630.36|5630.36|5627.99|5627.99|0
1638455400000|2021-12-02 14:30:00|5628.6|5628.6|5632.7|5632.7|5635.68|5635.68|5626.84|5626.84|0
1638455700000|2021-12-02 14:35:00|5632.35|5632.35|5630.96|5630.96|5637.94|5637.94|5628.45|5628.45|0
1638456000000|2021-12-02 14:40:00|5630.61|5630.61|5630.04|5630.04|5632.89|5632.89|5627.87|5627.87|0
1638456300000|2021-12-02 14:45:00|5629.33|5629.33|5633.52|5633.52|5635.67|5635.67|5628.26|5628.26|0
1638456600000|2021-12-02 14:50:00|5632.46|5632.46|5634.73|5634.73|5639.42|5639.42|5629.58|5629.58|0
1638456900000|2021-12-02 14:55:00|5634.38|5634.38|5627.55|5627.55|5634.38|5634.38|5627.21|5627.21|0
1638457200000|2021-12-02 15:00:00|5627.9|5627.9|5625.25|5625.25|5628.72|5628.72|5623.73|5623.73|0
1638457500000|2021-12-02 15:05:00|5624.54|5624.54|5623.2|5623.2|5626.62|5626.62|5619.16|5619.16|0
1638457800000|2021-12-02 15:10:00|5623.55|5623.55|5625.1|5625.1|5626.16|5626.16|5622.53|5622.53|0
1638458100000|2021-12-02 15:15:00|5625.81|5625.81|5623.62|5623.62|5625.92|5625.92|5619.47|5619.47|0
1638458400000|2021-12-02 15:20:00|5623.27|5623.27|5627.82|5627.82|5630.29|5630.29|5622.32|5622.32|0
1638458700000|2021-12-02 15:25:00|5626.76|5626.76|5621.73|5621.73|5628.64|5628.64|5621.61|5621.61|0
1638459000000|2021-12-02 15:30:00|5622.08|5622.08|5619.8|5619.8|5625.25|5625.25|5619.01|5619.01|0
1638459300000|2021-12-02 15:35:00|5620.08|5620.08|5618.23|5618.23|5621.43|5621.43|5616.16|5616.16|0
1638459600000|2021-12-02 15:40:00|5618.57|5618.57|5615.75|5615.75|5621.42|5621.42|5615.75|5615.75|0
1638459900000|2021-12-02 15:45:00|5615.86|5615.86|5621.56|5621.56|5621.56|5621.56|5615.86|5615.86|0
1638460200000|2021-12-02 15:50:00|5621.92|5621.92|5622.44|5622.44|5625.63|5625.63|5621.92|5621.92|0
1638460500000|2021-12-02 15:55:00|5622.32|5622.32|5613.78|5613.78|5622.69|5622.69|5612.65|5612.65|0
1638460800000|2021-12-02 16:00:00|5613.43|5613.43|5618.95|5618.95|5622.88|5622.88|5613.31|5613.31|0
1638461100000|2021-12-02 16:05:00|5617.89|5617.89|5617.83|5617.83|5618.95|5618.95|5616.12|5616.12|0
1638461400000|2021-12-02 16:10:00|5617.48|5617.48|5617.04|5617.04|5618.92|5618.92|5614.65|5614.65|0
1638461700000|2021-12-02 16:15:00|5617.75|5617.75|5611.3|5611.3|5618.41|5618.41|5611.3|5611.3|0
1638462000000|2021-12-02 16:20:00|5611.65|5611.65|5611.12|5611.12|5616.25|5616.25|5610.31|5610.31|0
1638462300000|2021-12-02 16:25:00|5610.42|5610.42|5604.71|5604.71|5610.42|5610.42|5599.99|5599.99|0
1638519300000|2021-12-03 08:15:00|5657.9|5657.9|5664.46|5664.46|5664.8|5664.8|5651.97|5651.97|0
1638519600000|2021-12-03 08:20:00|5665.88|5665.88|5665.59|5665.59|5667.01|5667.01|5662.3|5662.3|0
1638519900000|2021-12-03 08:25:00|5666.3|5666.3|5657.01|5657.01|5666.42|5666.42|5654.53|5654.53|0
1638520200000|2021-12-03 08:30:00|5657.36|5657.36|5660.48|5660.48|5660.48|5660.48|5656.62|5656.62|0
1638520500000|2021-12-03 08:35:00|5659.42|5659.42|5661.95|5661.95|5664.3|5664.3|5658.22|5658.22|0
1638520800000|2021-12-03 08:40:00|5662.3|5662.3|5662.46|5662.46|5665.2|5665.2|5660.35|5660.35|0
1638521100000|2021-12-03 08:45:00|5662.71|5662.71|5664.75|5664.75|5666.37|5666.37|5662.48|5662.48|0
1638521400000|2021-12-03 08:50:00|5664.87|5664.87|5658.07|5658.07|5666.99|5666.99|5658.07|5658.07|0
1638521700000|2021-12-03 08:55:00|5657.01|5657.01|5660.89|5660.89|5660.89|5660.89|5655.24|5655.24|0
1638522000000|2021-12-03 09:00:00|5661.95|5661.95|5657.23|5657.23|5662.18|5662.18|5656.89|5656.89|0
1638522300000|2021-12-03 09:05:00|5657.47|5657.47|5657.31|5657.31|5659.2|5659.2|5655.88|5655.88|0
1638522600000|2021-12-03 09:10:00|5657.66|5657.66|5669.43|5669.43|5669.53|5669.53|5657.66|5657.66|0
1638522900000|2021-12-03 09:15:00|5669.18|5669.18|5668.11|5668.11|5669.52|5669.52|5663.65|5663.65|0
1638523200000|2021-12-03 09:20:00|5668.46|5668.46|5674.72|5674.72|5674.96|5674.96|5668.46|5668.46|0
1638523500000|2021-12-03 09:25:00|5673.3|5673.3|5672.36|5672.36|5674.26|5674.26|5670|5670|0
1638523800000|2021-12-03 09:30:00|5672.48|5672.48|5678.95|5678.95|5682.11|5682.11|5672.48|5672.48|0
1638524100000|2021-12-03 09:35:00|5679.29|5679.29|5684.87|5684.87|5684.87|5684.87|5679.29|5679.29|0
1638524400000|2021-12-03 09:40:00|5685.93|5685.93|5686.66|5686.66|5690.31|5690.31|5685.58|5685.58|0
1638524700000|2021-12-03 09:45:00|5687|5687|5685.04|5685.04|5687.78|5687.78|5684.69|5684.69|0
1638525000000|2021-12-03 09:50:00|5685.39|5685.39|5687.92|5687.92|5688.52|5688.52|5684.33|5684.33|0
1638525300000|2021-12-03 09:55:00|5688.27|5688.27|5688.54|5688.54|5689.12|5689.12|5685.09|5685.09|0
1638525600000|2021-12-03 10:00:00|5688.19|5688.19|5689.7|5689.7|5689.81|5689.81|5687|5687|0
1638525900000|2021-12-03 10:05:00|5690.05|5690.05|5691.12|5691.12|5692.34|5692.34|5689.49|5689.49|0
1638526200000|2021-12-03 10:10:00|5691.47|5691.47|5693.12|5693.12|5693.12|5693.12|5690.66|5690.66|0
1638526500000|2021-12-03 10:15:00|5693.47|5693.47|5699.26|5699.26|5699.26|5699.26|5689.86|5689.86|0
1638526800000|2021-12-03 10:20:00|5699.76|5699.76|5697.66|5697.66|5699.88|5699.88|5696.78|5696.78|0
1638527100000|2021-12-03 10:25:00|5698.34|5698.34|5691.22|5691.22|5701.35|5701.35|5691.22|5691.22|0
1638527400000|2021-12-03 10:30:00|5690.51|5690.51|5696.04|5696.04|5696.16|5696.16|5688.51|5688.51|0
1638527700000|2021-12-03 10:35:00|5695.79|5695.79|5691.38|5691.38|5695.87|5695.87|5691.38|5691.38|0
1638528000000|2021-12-03 10:40:00|5692.44|5692.44|5696.78|5696.78|5698.33|5698.33|5691.38|5691.38|0
1638528300000|2021-12-03 10:45:00|5696.07|5696.07|5693.4|5693.4|5697.41|5697.41|5692.7|5692.7|0
1638528600000|2021-12-03 10:50:00|5693.12|5693.12|5695.24|5695.24|5695.24|5695.24|5691.95|5691.95|0
1638528900000|2021-12-03 10:55:00|5696.29|5696.29|5698.2|5698.2|5698.38|5698.38|5696.18|5696.18|0
1638529200000|2021-12-03 11:00:00|5697.92|5697.92|5707.68|5707.68|5707.68|5707.68|5697.43|5697.43|0
1638529500000|2021-12-03 11:05:00|5706.98|5706.98|5706.58|5706.58|5708.4|5708.4|5703.21|5703.21|0
1638529800000|2021-12-03 11:10:00|5706.81|5706.81|5710.03|5710.03|5710.85|5710.85|5706.81|5706.81|0
1638530100000|2021-12-03 11:15:00|5711.09|5711.09|5715.46|5715.46|5716.75|5716.75|5710.38|5710.38|0
1638530400000|2021-12-03 11:20:00|5715.21|5715.21|5711.74|5711.74|5715.31|5715.31|5711.03|5711.03|0
1638530700000|2021-12-03 11:25:00|5712.44|5712.44|5710.56|5710.56|5712.44|5712.44|5710.56|5710.56|0
1638531000000|2021-12-03 11:30:00|5710.68|5710.68|5706.21|5706.21|5711.39|5711.39|5706.21|5706.21|0
1638531300000|2021-12-03 11:35:00|5706.57|5706.57|5700.44|5700.44|5706.81|5706.81|5698.21|5698.21|0
1638531600000|2021-12-03 11:40:00|5699.74|5699.74|5708.3|5708.3|5708.3|5708.3|5699.74|5699.74|0
1638531900000|2021-12-03 11:45:00|5707.24|5707.24|5706.31|5706.31|5708.42|5708.42|5705.36|5705.36|0
1638532200000|2021-12-03 11:50:00|5705.96|5705.96|5708.83|5708.83|5709.41|5709.41|5705.15|5705.15|0
1638532500000|2021-12-03 11:55:00|5709.53|5709.53|5708.87|5708.87|5710.49|5710.49|5707.56|5707.56|0
1638532800000|2021-12-03 12:00:00|5707.46|5707.46|5711.59|5711.59|5712.07|5712.07|5707.46|5707.46|0
1638533100000|2021-12-03 12:05:00|5711.7|5711.7|5717.35|5717.35|5717.35|5717.35|5711.47|5711.47|0
1638533400000|2021-12-03 12:10:00|5716.65|5716.65|5712.63|5712.63|5716.65|5716.65|5711.91|5711.91|0
1638533700000|2021-12-03 12:15:00|5713.33|5713.33|5714.2|5714.2|5714.2|5714.2|5712.32|5712.32|0
1638534000000|2021-12-03 12:20:00|5714.44|5714.44|5714.9|5714.9|5715.38|5715.38|5713.96|5713.96|0
1638534300000|2021-12-03 12:25:00|5715.58|5715.58|5716.4|5716.4|5716.9|5716.9|5715.24|5715.24|0
1638534600000|2021-12-03 12:30:00|5715.34|5715.34|5721.04|5721.04|5721.04|5721.04|5715.34|5715.34|0
1638534900000|2021-12-03 12:35:00|5720.34|5720.34|5712.96|5712.96|5720.34|5720.34|5712.26|5712.26|0
1638535200000|2021-12-03 12:40:00|5712.85|5712.85|5714.71|5714.71|5714.71|5714.71|5712.04|5712.04|0
1638535500000|2021-12-03 12:45:00|5714.6|5714.6|5714.95|5714.95|5714.95|5714.95|5712.83|5712.83|0
1638535800000|2021-12-03 12:50:00|5714.7|5714.7|5714.24|5714.24|5716.36|5716.36|5713.99|5713.99|0
1638536100000|2021-12-03 12:55:00|5713.89|5713.89|5713.79|5713.79|5714.6|5714.6|5711.79|5711.79|0
1638536400000|2021-12-03 13:00:00|5713.08|5713.08|5710.98|5710.98|5713.36|5713.36|5710.55|5710.55|0
1638536700000|2021-12-03 13:05:00|5710.27|5710.27|5711.68|5711.68|5711.68|5711.68|5709.92|5709.92|0
1638537000000|2021-12-03 13:10:00|5711.33|5711.33|5707.57|5707.57|5712.39|5712.39|5707.57|5707.57|0
1638537300000|2021-12-03 13:15:00|5708.63|5708.63|5714.2|5714.2|5714.91|5714.91|5707.57|5707.57|0
1638537600000|2021-12-03 13:20:00|5714.08|5714.08|5709.24|5709.24|5714.08|5714.08|5708.53|5708.53|0
1638537900000|2021-12-03 13:25:00|5708.53|5708.53|5709.42|5709.42|5710.59|5710.59|5707.54|5707.54|0
1638538200000|2021-12-03 13:30:00|5709.07|5709.07|5708.85|5708.85|5711.64|5711.64|5703.07|5703.07|0
1638538500000|2021-12-03 13:35:00|5709.55|5709.55|5714.42|5714.42|5714.42|5714.42|5709.55|5709.55|0
1638538800000|2021-12-03 13:40:00|5714.17|5714.17|5709.04|5709.04|5714.17|5714.17|5708.8|5708.8|0
1638539100000|2021-12-03 13:45:00|5709.29|5709.29|5711.98|5711.98|5714.35|5714.35|5709.29|5709.29|0
1638539400000|2021-12-03 13:50:00|5711.27|5711.27|5709.84|5709.84|5711.27|5711.27|5708.41|5708.41|0
1638539700000|2021-12-03 13:55:00|5709.16|5709.16|5707.25|5707.25|5709.66|5709.66|5706.19|5706.19|0
1638540000000|2021-12-03 14:00:00|5707.96|5707.96|5704.36|5704.36|5709.72|5709.72|5702.55|5702.55|0
1638540300000|2021-12-03 14:05:00|5705.04|5705.04|5707.77|5707.77|5708.05|5708.05|5704.66|5704.66|0
1638540600000|2021-12-03 14:10:00|5708.48|5708.48|5706.48|5706.48|5711.08|5711.08|5706.48|5706.48|0
1638540900000|2021-12-03 14:15:00|5706.2|5706.2|5704.62|5704.62|5706.2|5706.2|5704.47|5704.47|0
1638541200000|2021-12-03 14:20:00|5705.33|5705.33|5706.29|5706.29|5707.34|5707.34|5704.52|5704.52|0
1638541500000|2021-12-03 14:25:00|5704.88|5704.88|5705.35|5705.35|5706.4|5706.4|5703.98|5703.98|0
1638541800000|2021-12-03 14:30:00|5704.99|5704.99|5698.01|5698.01|5710.52|5710.52|5697.66|5697.66|0
1638542100000|2021-12-03 14:35:00|5697.76|5697.76|5698.79|5698.79|5700.48|5700.48|5697.07|5697.07|0
1638542400000|2021-12-03 14:40:00|5699.5|5699.5|5695.25|5695.25|5701.72|5701.72|5695.25|5695.25|0
1638542700000|2021-12-03 14:45:00|5695.6|5695.6|5699.97|5699.97|5699.97|5699.97|5693.39|5693.39|0
1638543000000|2021-12-03 14:50:00|5700.22|5700.22|5691.39|5691.39|5700.22|5700.22|5691.39|5691.39|0
1638543300000|2021-12-03 14:55:00|5691.03|5691.03|5692.64|5692.64|5693.96|5693.96|5687.62|5687.62|0
1638543600000|2021-12-03 15:00:00|5693.2|5693.2|5698.3|5698.3|5701.94|5701.94|5689.6|5689.6|0
1638543900000|2021-12-03 15:05:00|5698.53|5698.53|5692.07|5692.07|5698.53|5698.53|5690.41|5690.41|0
1638544200000|2021-12-03 15:10:00|5692.77|5692.77|5693.22|5693.22|5697.43|5697.43|5689.62|5689.62|0
1638544500000|2021-12-03 15:15:00|5692.51|5692.51|5694.77|5694.77|5696.82|5696.82|5692.45|5692.45|0
1638544800000|2021-12-03 15:20:00|5694.52|5694.52|5692.19|5692.19|5694.65|5694.65|5692.19|5692.19|0
1638545100000|2021-12-03 15:25:00|5691.85|5691.85|5692.24|5692.24|5695.12|5695.12|5689.3|5689.3|0
1638545400000|2021-12-03 15:30:00|5692.36|5692.36|5692.5|5692.5|5694.36|5694.36|5689|5689|0
1638545700000|2021-12-03 15:35:00|5691.79|5691.79|5685.27|5685.27|5693.72|5693.72|5685.27|5685.27|0
1638546000000|2021-12-03 15:40:00|5685.98|5685.98|5684.43|5684.43|5686.32|5686.32|5681.73|5681.73|0
1638546300000|2021-12-03 15:45:00|5685.13|5685.13|5682.71|5682.71|5685.13|5685.13|5677.25|5677.25|0
1638546600000|2021-12-03 15:50:00|5682.35|5682.35|5679.34|5679.34|5684.66|5684.66|5678.62|5678.62|0
1638546900000|2021-12-03 15:55:00|5679|5679|5684.32|5684.32|5686.42|5686.42|5677.81|5677.81|0
1638547200000|2021-12-03 16:00:00|5683.96|5683.96|5683.97|5683.97|5687.45|5687.45|5682.42|5682.42|0
1638547500000|2021-12-03 16:05:00|5683.62|5683.62|5687.39|5687.39|5687.39|5687.39|5682.07|5682.07|0
1638547800000|2021-12-03 16:10:00|5688.1|5688.1|5687.09|5687.09|5688.1|5688.1|5685.29|5685.29|0
1638548100000|2021-12-03 16:15:00|5687.8|5687.8|5690.29|5690.29|5690.29|5690.29|5684.74|5684.74|0
1638548400000|2021-12-03 16:20:00|5689.58|5689.58|5689.18|5689.18|5693.36|5693.36|5688.37|5688.37|0
1638548700000|2021-12-03 16:25:00|5689.89|5689.89|5696.22|5696.22|5696.92|5696.92|5688.44|5688.44|0
1638778500000|2021-12-06 08:15:00|5739.78|5739.78|5738.29|5738.29|5744.5|5744.5|5738.29|5738.29|0
1638778800000|2021-12-06 08:20:00|5737.74|5737.74|5734.22|5734.22|5738.05|5738.05|5733.52|5733.52|0
1638779100000|2021-12-06 08:25:00|5733.52|5733.52|5734.13|5734.13|5735.87|5735.87|5729.63|5729.63|0
1638779400000|2021-12-06 08:30:00|5734.41|5734.41|5733.57|5733.57|5736.3|5736.3|5731.93|5731.93|0
1638779700000|2021-12-06 08:35:00|5734.27|5734.27|5732.7|5732.7|5735.1|5735.1|5732.28|5732.28|0
1638780000000|2021-12-06 08:40:00|5732.47|5732.47|5730.46|5730.46|5732.47|5732.47|5729.76|5729.76|0
1638780300000|2021-12-06 08:45:00|5730.8|5730.8|5730.1|5730.1|5731.51|5731.51|5727.99|5727.99|0
1638780600000|2021-12-06 08:50:00|5730.34|5730.34|5725.1|5725.1|5731.48|5731.48|5725.1|5725.1|0
1638780900000|2021-12-06 08:55:00|5724.76|5724.76|5726.68|5726.68|5726.92|5726.92|5723.56|5723.56|0
1638781200000|2021-12-06 09:00:00|5727.02|5727.02|5724.81|5724.81|5727.02|5727.02|5724.74|5724.74|0
1638781500000|2021-12-06 09:05:00|5726.22|5726.22|5723.34|5723.34|5727.16|5727.16|5723.34|5723.34|0
1638781800000|2021-12-06 09:10:00|5724.04|5724.04|5722.69|5722.69|5724.38|5724.38|5722.69|5722.69|0
1638782100000|2021-12-06 09:15:00|5722.81|5722.81|5721.21|5721.21|5723.5|5723.5|5721.21|5721.21|0
1638782400000|2021-12-06 09:20:00|5721.54|5721.54|5719.01|5719.01|5723.21|5723.21|5719.01|5719.01|0
1638782700000|2021-12-06 09:25:00|5718.33|5718.33|5713.48|5713.48|5718.54|5718.54|5712.65|5712.65|0
1638783000000|2021-12-06 09:30:00|5712.77|5712.77|5714.45|5714.45|5714.7|5714.7|5711.42|5711.42|0
1638783300000|2021-12-06 09:35:00|5714.56|5714.56|5708.93|5708.93|5716|5716|5708.69|5708.69|0
1638783600000|2021-12-06 09:40:00|5708.69|5708.69|5709.18|5709.18|5710.56|5710.56|5707.18|5707.18|0
1638783900000|2021-12-06 09:45:00|5708.47|5708.47|5709.41|5709.41|5709.41|5709.41|5707.77|5707.77|0
1638784200000|2021-12-06 09:50:00|5710.16|5710.16|5708.16|5708.16|5712.39|5712.39|5707.46|5707.46|0
1638784500000|2021-12-06 09:55:00|5709.12|5709.12|5718.27|5718.27|5718.61|5718.61|5708.35|5708.35|0
1638784800000|2021-12-06 10:00:00|5718.98|5718.98|5715.38|5715.38|5718.98|5718.98|5715.04|5715.04|0
1638785100000|2021-12-06 10:05:00|5716.09|5716.09|5715.1|5715.1|5716.83|5716.83|5715.1|5715.1|0
1638785400000|2021-12-06 10:10:00|5715.81|5715.81|5724.66|5724.66|5724.66|5724.66|5715.31|5715.31|0
1638785700000|2021-12-06 10:15:00|5723.95|5723.95|5735.67|5735.67|5735.92|5735.92|5723.25|5723.25|0
1638786000000|2021-12-06 10:20:00|5734.26|5734.26|5736.61|5736.61|5736.73|5736.73|5731.9|5731.9|0
1638786300000|2021-12-06 10:25:00|5735.9|5735.9|5739.4|5739.4|5740.1|5740.1|5734.56|5734.56|0
1638786600000|2021-12-06 10:30:00|5739.16|5739.16|5742.62|5742.62|5744.4|5744.4|5738.93|5738.93|0
1638786900000|2021-12-06 10:35:00|5741.91|5741.91|5743.05|5743.05|5743.32|5743.32|5741.63|5741.63|0
1638787200000|2021-12-06 10:40:00|5743.28|5743.28|5732.76|5732.76|5744.4|5744.4|5732.76|5732.76|0
1638787500000|2021-12-06 10:45:00|5733.47|5733.47|5738.38|5738.38|5738.63|5738.63|5733.47|5733.47|0
1638787800000|2021-12-06 10:50:00|5737.67|5737.67|5738.28|5738.28|5738.28|5738.28|5734.1|5734.1|0
1638788100000|2021-12-06 10:55:00|5738.56|5738.56|5737.19|5737.19|5740.38|5740.38|5737.19|5737.19|0
1638788400000|2021-12-06 11:00:00|5739.31|5739.31|5739.46|5739.46|5739.8|5739.8|5738.98|5738.98|0
1638788700000|2021-12-06 11:05:00|5741.58|5741.58|5741.95|5741.95|5742.91|5742.91|5740.79|5740.79|0
1638789000000|2021-12-06 11:10:00|5742.29|5742.29|5744.77|5744.77|5745.61|5745.61|5742.29|5742.29|0
1638789300000|2021-12-06 11:15:00|5744.07|5744.07|5745.35|5745.35|5745.35|5745.35|5743.48|5743.48|0
1638789600000|2021-12-06 11:20:00|5745|5745|5748.16|5748.16|5749.57|5749.57|5745|5745|0
1638789900000|2021-12-06 11:25:00|5747.81|5747.81|5746.31|5746.31|5747.81|5747.81|5746.28|5746.28|0
1638790200000|2021-12-06 11:30:00|5746.64|5746.64|5746.38|5746.38|5747.95|5747.95|5746.38|5746.38|0
1638790500000|2021-12-06 11:35:00|5746.1|5746.1|5743.52|5743.52|5748.54|5748.54|5743.52|5743.52|0
1638790800000|2021-12-06 11:40:00|5742.81|5742.81|5741.71|5741.71|5743.13|5743.13|5741.44|5741.44|0
1638791100000|2021-12-06 11:45:00|5742.42|5742.42|5745.33|5745.33|5747.69|5747.69|5742.21|5742.21|0
1638791400000|2021-12-06 11:50:00|5745.44|5745.44|5741.26|5741.26|5747|5747|5741.26|5741.26|0
1638791700000|2021-12-06 11:55:00|5741.38|5741.38|5743.28|5743.28|5743.28|5743.28|5740.67|5740.67|0
1638792000000|2021-12-06 12:00:00|5742.23|5742.23|5746.48|5746.48|5746.48|5746.48|5742.23|5742.23|0
1638792300000|2021-12-06 12:05:00|5747.43|5747.43|5751.16|5751.16|5751.63|5751.63|5747.43|5747.43|0
1638792600000|2021-12-06 12:10:00|5750.82|5750.82|5749.18|5749.18|5750.82|5750.82|5747.4|5747.4|0
1638792900000|2021-12-06 12:15:00|5750.59|5750.59|5750.69|5750.69|5750.69|5750.69|5748.36|5748.36|0
1638793200000|2021-12-06 12:20:00|5751.53|5751.53|5756.31|5756.31|5756.31|5756.31|5751.53|5751.53|0
1638793500000|2021-12-06 12:25:00|5754.89|5754.89|5754.94|5754.94|5757.01|5757.01|5754.89|5754.89|0
1638793800000|2021-12-06 12:30:00|5754.44|5754.44|5752.24|5752.24|5755.4|5755.4|5752.24|5752.24|0
1638794100000|2021-12-06 12:35:00|5752.01|5752.01|5750.43|5750.43|5752.09|5752.09|5750.43|5750.43|0
1638794400000|2021-12-06 12:40:00|5751.13|5751.13|5752.79|5752.79|5752.79|5752.79|5751.13|5751.13|0
1638794700000|2021-12-06 12:45:00|5753.04|5753.04|5754.07|5754.07|5754.68|5754.68|5753.04|5753.04|0
1638795000000|2021-12-06 12:50:00|5754.77|5754.77|5757.25|5757.25|5757.25|5757.25|5754.77|5754.77|0
1638795300000|2021-12-06 12:55:00|5756.54|5756.54|5758.19|5758.19|5758.19|5758.19|5754.75|5754.75|0
1638795600000|2021-12-06 13:00:00|5758.31|5758.31|5759.24|5759.24|5760.99|5760.99|5758.28|5758.28|0
1638795900000|2021-12-06 13:05:00|5759.94|5759.94|5760.47|5760.47|5761.88|5761.88|5759.69|5759.69|0
1638796200000|2021-12-06 13:10:00|5761.17|5761.17|5761.54|5761.54|5761.88|5761.88|5760.6|5760.6|0
1638796500000|2021-12-06 13:15:00|5761.79|5761.79|5762.4|5762.4|5763.24|5763.24|5760.72|5760.72|0
1638796800000|2021-12-06 13:20:00|5761.7|5761.7|5766.23|5766.23|5767.05|5767.05|5760.99|5760.99|0
1638797100000|2021-12-06 13:25:00|5766.51|5766.51|5767.03|5767.03|5767.03|5767.03|5764.32|5764.32|0
1638797400000|2021-12-06 13:30:00|5766.75|5766.75|5763.96|5763.96|5766.75|5766.75|5763.25|5763.25|0
1638797700000|2021-12-06 13:35:00|5763.46|5763.46|5765.49|5765.49|5765.49|5765.49|5763.46|5763.46|0
1638798000000|2021-12-06 13:40:00|5765.74|5765.74|5761.18|5761.18|5766.82|5766.82|5761.18|5761.18|0
1638798300000|2021-12-06 13:45:00|5762.6|5762.6|5762.1|5762.1|5763.51|5763.51|5762.1|5762.1|0
1638798600000|2021-12-06 13:50:00|5762.8|5762.8|5764.74|5764.74|5765.45|5765.45|5762.8|5762.8|0
1638798900000|2021-12-06 13:55:00|5765.45|5765.45|5765.21|5765.21|5765.92|5765.92|5762.64|5762.64|0
1638799200000|2021-12-06 14:00:00|5764.51|5764.51|5768.5|5768.5|5768.62|5768.62|5763.09|5763.09|0
1638799500000|2021-12-06 14:05:00|5768|5768|5768.04|5768.04|5768.04|5768.04|5766.34|5766.34|0
1638799800000|2021-12-06 14:10:00|5768.75|5768.75|5768.55|5768.55|5770.3|5770.3|5767.85|5767.85|0
1638800100000|2021-12-06 14:15:00|5767.94|5767.94|5774.54|5774.54|5776.66|5776.66|5766.73|5766.73|0
1638800400000|2021-12-06 14:20:00|5774.2|5774.2|5778.13|5778.13|5778.47|5778.47|5774.09|5774.09|0
1638800700000|2021-12-06 14:25:00|5778.41|5778.41|5776.65|5776.65|5778.77|5778.77|5776.41|5776.41|0
1638801000000|2021-12-06 14:30:00|5776.54|5776.54|5777.79|5777.79|5779.14|5779.14|5775.24|5775.24|0
1638801300000|2021-12-06 14:35:00|5777.08|5777.08|5780.08|5780.08|5786.39|5786.39|5776.91|5776.91|0
1638801600000|2021-12-06 14:40:00|5779.74|5779.74|5782.09|5782.09|5784.73|5784.73|5778.46|5778.46|0
1638801900000|2021-12-06 14:45:00|5782.79|5782.79|5781.99|5781.99|5790.42|5790.42|5780.57|5780.57|0
1638802200000|2021-12-06 14:50:00|5781.71|5781.71|5782.85|5782.85|5785.96|5785.96|5778.47|5778.47|0
1638802500000|2021-12-06 14:55:00|5783.56|5783.56|5783.98|5783.98|5787.53|5787.53|5781.8|5781.8|0
1638802800000|2021-12-06 15:00:00|5784.26|5784.26|5787.73|5787.73|5787.73|5787.73|5781.49|5781.49|0
1638803100000|2021-12-06 15:05:00|5788.06|5788.06|5796.31|5796.31|5796.31|5796.31|5787.36|5787.36|0
1638803400000|2021-12-06 15:10:00|5795.6|5795.6|5794.75|5794.75|5796.05|5796.05|5791.94|5791.94|0
1638803700000|2021-12-06 15:15:00|5795.46|5795.46|5792.76|5792.76|5798.93|5798.93|5792.42|5792.42|0
1638804000000|2021-12-06 15:20:00|5793.47|5793.47|5797.4|5797.4|5798.11|5798.11|5793.47|5793.47|0
1638804300000|2021-12-06 15:25:00|5797.13|5797.13|5797.46|5797.46|5803.97|5803.97|5796.85|5796.85|0
1638804600000|2021-12-06 15:30:00|5797.96|5797.96|5796.69|5796.69|5798.78|5798.78|5794.37|5794.37|0
1638804900000|2021-12-06 15:35:00|5795.99|5795.99|5799.18|5799.18|5799.89|5799.89|5795.28|5795.28|0
1638805200000|2021-12-06 15:40:00|5797.77|5797.77|5803.9|5803.9|5806.01|5806.01|5797.77|5797.77|0
1638805500000|2021-12-06 15:45:00|5803.2|5803.2|5810.09|5810.09|5810.09|5810.09|5803.2|5803.2|0
1638805800000|2021-12-06 15:50:00|5809.85|5809.85|5809.72|5809.72|5810.15|5810.15|5808.03|5808.03|0
1638806100000|2021-12-06 15:55:00|5809.44|5809.44|5806.41|5806.41|5809.69|5809.69|5804.18|5804.18|0
1638806400000|2021-12-06 16:00:00|5807.12|5807.12|5805.98|5805.98|5807.88|5807.88|5805.06|5805.06|0
1638806700000|2021-12-06 16:05:00|5806.23|5806.23|5809.03|5809.03|5811.39|5811.39|5804.89|5804.89|0
1638807000000|2021-12-06 16:10:00|5809.73|5809.73|5806.24|5806.24|5809.73|5809.73|5803.06|5803.06|0
1638807300000|2021-12-06 16:15:00|5806.73|5806.73|5811.45|5811.45|5811.45|5811.45|5805.07|5805.07|0
1638807600000|2021-12-06 16:20:00|5810.95|5810.95|5818.87|5818.87|5820.03|5820.03|5810.95|5810.95|0
1638807900000|2021-12-06 16:25:00|5818.17|5818.17|5819.29|5819.29|5821.44|5821.44|5815.55|5815.55|0
1638864900000|2021-12-07 08:15:00|5784.52|5784.52|5777.4|5777.4|5784.52|5784.52|5775.39|5775.39|0
1638865200000|2021-12-07 08:20:00|5778.11|5778.11|5781.02|5781.02|5785.04|5785.04|5776.47|5776.47|0
1638865500000|2021-12-07 08:25:00|5778.2|5778.2|5769.25|5769.25|5779.59|5779.59|5769.25|5769.25|0
1638865800000|2021-12-07 08:30:00|5768.54|5768.54|5776.74|5776.74|5776.74|5776.74|5767.95|5767.95|0
1638866100000|2021-12-07 08:35:00|5775.33|5775.33|5777.43|5777.43|5778.36|5778.36|5775.3|5775.3|0
1638866400000|2021-12-07 08:40:00|5779.55|5779.55|5784.22|5784.22|5785.68|5785.68|5779.55|5779.55|0
1638866700000|2021-12-07 08:45:00|5785.63|5785.63|5784.83|5784.83|5787.47|5787.47|5781.3|5781.3|0
1638867000000|2021-12-07 08:50:00|5785.17|5785.17|5785.07|5785.07|5787.52|5787.52|5783.66|5783.66|0
1638867300000|2021-12-07 08:55:00|5784.84|5784.84|5778.53|5778.53|5787.38|5787.38|5778.53|5778.53|0
1638867600000|2021-12-07 09:00:00|5779.23|5779.23|5783.28|5783.28|5784.51|5784.51|5778.37|5778.37|0
1638867900000|2021-12-07 09:05:00|5782.57|5782.57|5777.3|5777.3|5783.63|5783.63|5777.08|5777.08|0
1638868200000|2021-12-07 09:10:00|5777.05|5777.05|5780.77|5780.77|5780.77|5780.77|5773.69|5773.69|0
1638868500000|2021-12-07 09:15:00|5779.36|5779.36|5778.79|5778.79|5781.17|5781.17|5777.91|5777.91|0
1638868800000|2021-12-07 09:20:00|5779.5|5779.5|5778.33|5778.33|5779.97|5779.97|5775.51|5775.51|0
1638869100000|2021-12-07 09:25:00|5776.92|5776.92|5777.93|5777.93|5778.18|5778.18|5774.94|5774.94|0
1638869400000|2021-12-07 09:30:00|5777.58|5777.58|5780.39|5780.39|5781.1|5781.1|5776.87|5776.87|0
1638869700000|2021-12-07 09:35:00|5780.64|5780.64|5787.32|5787.32|5787.32|5787.32|5780.64|5780.64|0
1638870000000|2021-12-07 09:40:00|5787.59|5787.59|5790.74|5790.74|5790.99|5790.99|5786.54|5786.54|0
1638870300000|2021-12-07 09:45:00|5790.86|5790.86|5789.73|5789.73|5793.57|5793.57|5789.73|5789.73|0
1638870600000|2021-12-07 09:50:00|5789.96|5789.96|5787.8|5787.8|5789.96|5789.96|5786.17|5786.17|0
1638870900000|2021-12-07 09:55:00|5788.03|5788.03|5788.26|5788.26|5790.03|5790.03|5787.56|5787.56|0
1638871200000|2021-12-07 10:00:00|5788.97|5788.97|5791.06|5791.06|5792.64|5792.64|5788.97|5788.97|0
1638871500000|2021-12-07 10:05:00|5790.47|5790.47|5791.37|5791.37|5791.37|5791.37|5789.02|5789.02|0
1638871800000|2021-12-07 10:10:00|5790.67|5790.67|5794.9|5794.9|5794.9|5794.9|5789.26|5789.26|0
1638872100000|2021-12-07 10:15:00|5795.61|5795.61|5803.13|5803.13|5803.47|5803.47|5794.67|5794.67|0
1638872400000|2021-12-07 10:20:00|5802.79|5802.79|5805.09|5805.09|5805.71|5805.71|5802.79|5802.79|0
1638872700000|2021-12-07 10:25:00|5805.37|5805.37|5806.08|5806.08|5806.19|5806.19|5805.37|5805.37|0
1638873000000|2021-12-07 10:30:00|5805.96|5805.96|5803.88|5803.88|5805.96|5805.96|5803.64|5803.64|0
1638873300000|2021-12-07 10:35:00|5803.76|5803.76|5804.28|5804.28|5806.32|5806.32|5802.95|5802.95|0
1638873600000|2021-12-07 10:40:00|5804.05|5804.05|5806.41|5806.41|5806.41|5806.41|5804.05|5804.05|0
1638873900000|2021-12-07 10:45:00|5806.53|5806.53|5806.45|5806.45|5808.17|5808.17|5804.78|5804.78|0
1638874200000|2021-12-07 10:50:00|5806.34|5806.34|5802.91|5802.91|5807.16|5807.16|5802.91|5802.91|0
1638874500000|2021-12-07 10:55:00|5802.2|5802.2|5800.84|5800.84|5802.48|5802.48|5797.16|5797.16|0
1638874800000|2021-12-07 11:00:00|5801.18|5801.18|5802.86|5802.86|5802.86|5802.86|5800.13|5800.13|0
1638875100000|2021-12-07 11:05:00|5803.21|5803.21|5809.64|5809.64|5809.64|5809.64|5802.76|5802.76|0
1638875400000|2021-12-07 11:10:00|5810.35|5810.35|5808.23|5808.23|5810.35|5810.35|5808.23|5808.23|0
1638875700000|2021-12-07 11:15:00|5808.94|5808.94|5809.83|5809.83|5810.33|5810.33|5807.8|5807.8|0
1638876000000|2021-12-07 11:20:00|5810.08|5810.08|5815.24|5815.24|5815.24|5815.24|5810.08|5810.08|0
1638876300000|2021-12-07 11:25:00|5814.53|5814.53|5815.25|5815.25|5816.19|5816.19|5814.53|5814.53|0
1638876600000|2021-12-07 11:30:00|5814.54|5814.54|5809.67|5809.67|5814.54|5814.54|5809.17|5809.17|0
1638876900000|2021-12-07 11:35:00|5809.42|5809.42|5807.57|5807.57|5809.55|5809.55|5806.61|5806.61|0
1638877200000|2021-12-07 11:40:00|5807.33|5807.33|5809.74|5809.74|5810.33|5810.33|5807.33|5807.33|0
1638877500000|2021-12-07 11:45:00|5810.08|5810.08|5811.5|5811.5|5811.62|5811.62|5810.08|5810.08|0
1638877800000|2021-12-07 11:50:00|5811.39|5811.39|5813.53|5813.53|5813.53|5813.53|5810.45|5810.45|0
1638878100000|2021-12-07 11:55:00|5813.81|5813.81|5810.49|5810.49|5815.84|5815.84|5809.78|5809.78|0
1638878400000|2021-12-07 12:00:00|5811.19|5811.19|5808.12|5808.12|5811.19|5811.19|5807.67|5807.67|0
1638878700000|2021-12-07 12:05:00|5808.24|5808.24|5812.16|5812.16|5812.32|5812.32|5808.24|5808.24|0
1638879000000|2021-12-07 12:10:00|5812.66|5812.66|5814.79|5814.79|5817.73|5817.73|5812.66|5812.66|0
1638879300000|2021-12-07 12:15:00|5814.91|5814.91|5815.15|5815.15|5816.07|5816.07|5813.98|5813.98|0
1638879600000|2021-12-07 12:20:00|5815.27|5815.27|5816.89|5816.89|5817.84|5817.84|5815.27|5815.27|0
1638879900000|2021-12-07 12:25:00|5816.54|5816.54|5811.28|5811.28|5816.54|5816.54|5811.28|5811.28|0
1638880200000|2021-12-07 12:30:00|5811.16|5811.16|5810.18|5810.18|5811.16|5811.16|5807.24|5807.24|0
1638880500000|2021-12-07 12:35:00|5810.3|5810.3|5809.02|5809.02|5811.35|5811.35|5809.02|5809.02|0
1638880800000|2021-12-07 12:40:00|5808.68|5808.68|5805.98|5805.98|5808.68|5808.68|5805.98|5805.98|0
1638881100000|2021-12-07 12:45:00|5806.69|5806.69|5810.33|5810.33|5810.33|5810.33|5806.69|5806.69|0
1638881400000|2021-12-07 12:50:00|5810.58|5810.58|5810.9|5810.9|5810.9|5810.9|5809.37|5809.37|0
1638881700000|2021-12-07 12:55:00|5810.56|5810.56|5810.45|5810.45|5811.15|5811.15|5809.74|5809.74|0
1638882000000|2021-12-07 13:00:00|5810.56|5810.56|5816.16|5816.16|5816.88|5816.88|5810.45|5810.45|0
1638882300000|2021-12-07 13:05:00|5816.04|5816.04|5814.52|5814.52|5816.04|5816.04|5814.52|5814.52|0
1638882600000|2021-12-07 13:10:00|5814.77|5814.77|5814.51|5814.51|5815.61|5815.61|5813.11|5813.11|0
1638882900000|2021-12-07 13:15:00|5813.81|5813.81|5812.88|5812.88|5814.63|5814.63|5812.88|5812.88|0
1638883200000|2021-12-07 13:20:00|5814.29|5814.29|5812.88|5812.88|5814.29|5814.29|5812.65|5812.65|0
1638883500000|2021-12-07 13:25:00|5813.59|5813.59|5813.15|5813.15|5813.93|5813.93|5811.92|5811.92|0
1638883800000|2021-12-07 13:30:00|5812.44|5812.44|5809.06|5809.06|5821.16|5821.16|5808.81|5808.81|0
1638884100000|2021-12-07 13:35:00|5808.56|5808.56|5813.65|5813.65|5813.65|5813.65|5807.81|5807.81|0
1638884400000|2021-12-07 13:40:00|5813.53|5813.53|5807.61|5807.61|5813.53|5813.53|5807.61|5807.61|0
1638884700000|2021-12-07 13:45:00|5807.86|5807.86|5806.74|5806.74|5807.86|5807.86|5803.4|5803.4|0
1638885000000|2021-12-07 13:50:00|5807.44|5807.44|5808.01|5808.01|5808.57|5808.57|5807.09|5807.09|0
1638885300000|2021-12-07 13:55:00|5808.51|5808.51|5813.29|5813.29|5814|5814|5808.51|5808.51|0
1638885600000|2021-12-07 14:00:00|5813.17|5813.17|5810.02|5810.02|5813.17|5813.17|5808.69|5808.69|0
1638885900000|2021-12-07 14:05:00|5810.13|5810.13|5816.04|5816.04|5816.04|5816.04|5810.13|5810.13|0
1638886200000|2021-12-07 14:10:00|5816.15|5816.15|5807.08|5807.08|5816.5|5816.5|5806.49|5806.49|0
1638886500000|2021-12-07 14:15:00|5807.33|5807.33|5808.18|5808.18|5808.42|5808.42|5804.2|5804.2|0
1638886800000|2021-12-07 14:20:00|5809.14|5809.14|5810.59|5810.59|5810.59|5810.59|5809.14|5809.14|0
1638887100000|2021-12-07 14:25:00|5809.89|5809.89|5808.12|5808.12|5810.84|5810.84|5807.76|5807.76|0
1638887400000|2021-12-07 14:30:00|5807.42|5807.42|5806.59|5806.59|5812.73|5812.73|5802.71|5802.71|0
1638887700000|2021-12-07 14:35:00|5806.48|5806.48|5804.15|5804.15|5806.82|5806.82|5803.44|5803.44|0
1638888000000|2021-12-07 14:40:00|5803.8|5803.8|5811.87|5811.87|5811.98|5811.98|5803.8|5803.8|0
1638888300000|2021-12-07 14:45:00|5812.37|5812.37|5810.66|5810.66|5813.49|5813.49|5810.66|5810.66|0
1638888600000|2021-12-07 14:50:00|5811.37|5811.37|5815.89|5815.89|5815.89|5815.89|5809.25|5809.25|0
1638888900000|2021-12-07 14:55:00|5815.66|5815.66|5813.76|5813.76|5817.07|5817.07|5813.76|5813.76|0
1638889200000|2021-12-07 15:00:00|5813.42|5813.42|5807.21|5807.21|5813.62|5813.62|5806.65|5806.65|0
1638889500000|2021-12-07 15:05:00|5806.51|5806.51|5803.54|5803.54|5810.52|5810.52|5803.54|5803.54|0
1638889800000|2021-12-07 15:10:00|5802.83|5802.83|5801.19|5801.19|5802.83|5802.83|5800.35|5800.35|0
1638890100000|2021-12-07 15:15:00|5800.96|5800.96|5804.22|5804.22|5804.93|5804.93|5800.68|5800.68|0
1638890400000|2021-12-07 15:20:00|5804.5|5804.5|5817.07|5817.07|5817.07|5817.07|5804.5|5804.5|0
1638890700000|2021-12-07 15:25:00|5816.36|5816.36|5814.01|5814.01|5816.63|5816.63|5813.22|5813.22|0
1638891000000|2021-12-07 15:30:00|5814.36|5814.36|5803.89|5803.89|5814.7|5814.7|5803.89|5803.89|0
1638891300000|2021-12-07 15:35:00|5804.6|5804.6|5805.23|5805.23|5807.1|5807.1|5802.36|5802.36|0
1638891600000|2021-12-07 15:40:00|5805.11|5805.11|5806.03|5806.03|5808.4|5808.4|5805.11|5805.11|0
1638891900000|2021-12-07 15:45:00|5805.78|5805.78|5804.78|5804.78|5808.08|5808.08|5804.53|5804.53|0
1638892200000|2021-12-07 15:50:00|5805.49|5805.49|5814.19|5814.19|5815.6|5815.6|5805.49|5805.49|0
1638892500000|2021-12-07 15:55:00|5814.44|5814.44|5817.52|5817.52|5817.52|5817.52|5813.98|5813.98|0
1638892800000|2021-12-07 16:00:00|5817.86|5817.86|5814.62|5814.62|5819.18|5819.18|5813.43|5813.43|0
1638893100000|2021-12-07 16:05:00|5814.51|5814.51|5819.05|5819.05|5819.55|5819.55|5813.65|5813.65|0
1638893400000|2021-12-07 16:10:00|5818.34|5818.34|5817.76|5817.76|5818.34|5818.34|5817.05|5817.05|0
1638893700000|2021-12-07 16:15:00|5817.05|5817.05|5822.31|5822.31|5825.22|5825.22|5816.34|5816.34|0
1638894000000|2021-12-07 16:20:00|5821.97|5821.97|5827.69|5827.69|5828.98|5828.98|5821.15|5821.15|0
1638894300000|2021-12-07 16:25:00|5827.97|5827.97|5825.13|5825.13|5827.97|5827.97|5820.59|5820.59|0
1638951300000|2021-12-08 08:15:00|5841.97|5841.97|5846.92|5846.92|5847.95|5847.95|5839.83|5839.83|0
1638951600000|2021-12-08 08:20:00|5847.62|5847.62|5860.64|5860.64|5860.64|5860.64|5847.62|5847.62|0
1638951900000|2021-12-08 08:25:00|5861.34|5861.34|5875.47|5875.47|5875.47|5875.47|5861.34|5861.34|0
1638952200000|2021-12-08 08:30:00|5876.17|5876.17|5890.9|5890.9|5890.9|5890.9|5872.18|5872.18|0
1638952500000|2021-12-08 08:35:00|5889.48|5889.48|5892.29|5892.29|5892.54|5892.54|5887.41|5887.41|0
1638952800000|2021-12-08 08:40:00|5891.94|5891.94|5891.52|5891.52|5894.78|5894.78|5890.1|5890.1|0
1638953100000|2021-12-08 08:45:00|5891.75|5891.75|5894.07|5894.07|5897.05|5897.05|5890.93|5890.93|0
1638953400000|2021-12-08 08:50:00|5895.12|5895.12|5891.89|5891.89|5895.4|5895.4|5889.74|5889.74|0
1638953700000|2021-12-08 08:55:00|5892.12|5892.12|5900.78|5900.78|5901.29|5901.29|5892.12|5892.12|0
1638954000000|2021-12-08 09:00:00|5900.43|5900.43|5899.85|5899.85|5901.58|5901.58|5899.13|5899.13|0
1638954300000|2021-12-08 09:05:00|5899.52|5899.52|5902.99|5902.99|5906.65|5906.65|5899.52|5899.52|0
1638954600000|2021-12-08 09:10:00|5902.28|5902.28|5901.62|5901.62|5904.19|5904.19|5900.91|5900.91|0
1638954900000|2021-12-08 09:15:00|5900.21|5900.21|5906.07|5906.07|5906.07|5906.07|5897.15|5897.15|0
1638955200000|2021-12-08 09:20:00|5906.78|5906.78|5904.8|5904.8|5906.78|5906.78|5902.47|5902.47|0
1638955500000|2021-12-08 09:25:00|5904.55|5904.55|5908.08|5908.08|5908.18|5908.18|5903.59|5903.59|0
1638955800000|2021-12-08 09:30:00|5906.67|5906.67|5905.83|5905.83|5906.67|5906.67|5903.72|5903.72|0
1638956100000|2021-12-08 09:35:00|5905.13|5905.13|5911.37|5911.37|5912.64|5912.64|5905.13|5905.13|0
1638956400000|2021-12-08 09:40:00|5911.04|5911.04|5913.43|5913.43|5915.52|5915.52|5911.04|5911.04|0
1638956700000|2021-12-08 09:45:00|5912.02|5912.02|5910.23|5910.23|5912.49|5912.49|5908.95|5908.95|0
1638957000000|2021-12-08 09:50:00|5910.94|5910.94|5911.6|5911.6|5911.89|5911.89|5908.82|5908.82|0
1638957300000|2021-12-08 09:55:00|5909.48|5909.48|5909.55|5909.55|5910.25|5910.25|5907.15|5907.15|0
1638957600000|2021-12-08 10:00:00|5909.66|5909.66|5909.79|5909.79|5910.72|5910.72|5908.96|5908.96|0
1638957900000|2021-12-08 10:05:00|5909.09|5909.09|5905.54|5905.54|5909.79|5909.79|5904.83|5904.83|0
1638958200000|2021-12-08 10:10:00|5904.83|5904.83|5909.1|5909.1|5909.1|5909.1|5904.13|5904.13|0
1638958500000|2021-12-08 10:15:00|5908.4|5908.4|5907.95|5907.95|5910.03|5910.03|5905.81|5905.81|0
1638958800000|2021-12-08 10:20:00|5909.36|5909.36|5907.49|5907.49|5910.07|5910.07|5903.98|5903.98|0
1638959100000|2021-12-08 10:25:00|5908.16|5908.16|5903.42|5903.42|5908.72|5908.72|5903.42|5903.42|0
1638959400000|2021-12-08 10:30:00|5904.12|5904.12|5910.16|5910.16|5910.52|5910.52|5904.12|5904.12|0
1638959700000|2021-12-08 10:35:00|5909.92|5909.92|5898.89|5898.89|5910.16|5910.16|5897.48|5897.48|0
1638960000000|2021-12-08 10:40:00|5900.3|5900.3|5899.72|5899.72|5905.62|5905.62|5898.31|5898.31|0
1638960300000|2021-12-08 10:45:00|5901.13|5901.13|5904.62|5904.62|5906.74|5906.74|5901.13|5901.13|0
1638960600000|2021-12-08 10:50:00|5904.29|5904.29|5901.8|5901.8|5904.29|5904.29|5900.85|5900.85|0
1638960900000|2021-12-08 10:55:00|5902.08|5902.08|5911.7|5911.7|5911.7|5911.7|5902.08|5902.08|0
1638961200000|2021-12-08 11:00:00|5912.4|5912.4|5910.74|5910.74|5912.4|5912.4|5908.99|5908.99|0
1638961500000|2021-12-08 11:05:00|5910.86|5910.86|5906.97|5906.97|5910.86|5910.86|5906.76|5906.76|0
1638961800000|2021-12-08 11:10:00|5906.62|5906.62|5911.81|5911.81|5914.05|5914.05|5906.62|5906.62|0
1638962100000|2021-12-08 11:15:00|5912.52|5912.52|5914.22|5914.22|5915.05|5915.05|5911.81|5911.81|0
1638962400000|2021-12-08 11:20:00|5914.11|5914.11|5904.15|5904.15|5914.34|5914.34|5903.57|5903.57|0
1638962700000|2021-12-08 11:25:00|5903.48|5903.48|5900.87|5900.87|5903.48|5903.48|5900.87|5900.87|0
1638963000000|2021-12-08 11:30:00|5900.62|5900.62|5897.93|5897.93|5900.62|5900.62|5897.93|5897.93|0
1638963300000|2021-12-08 11:35:00|5897.58|5897.58|5902.76|5902.76|5903.01|5903.01|5895.83|5895.83|0
1638963600000|2021-12-08 11:40:00|5901.35|5901.35|5899.36|5899.36|5904.17|5904.17|5899.36|5899.36|0
1638963900000|2021-12-08 11:45:00|5897.24|5897.24|5890.11|5890.11|5902.37|5902.37|5890.11|5890.11|0
1638964200000|2021-12-08 11:50:00|5888.7|5888.7|5892.83|5892.83|5892.83|5892.83|5886.63|5886.63|0
1638964500000|2021-12-08 11:55:00|5892.55|5892.55|5886.93|5886.93|5892.78|5892.78|5886.93|5886.93|0
1638964800000|2021-12-08 12:00:00|5886.57|5886.57|5897.75|5897.75|5898.46|5898.46|5886.57|5886.57|0
1638965100000|2021-12-08 12:05:00|5898.12|5898.12|5897.49|5897.49|5900.47|5900.47|5897.49|5897.49|0
1638965400000|2021-12-08 12:10:00|5897.14|5897.14|5897.02|5897.02|5897.7|5897.7|5896.57|5896.57|0
1638965700000|2021-12-08 12:15:00|5896.32|5896.32|5896.04|5896.04|5898.16|5898.16|5896.04|5896.04|0
1638966000000|2021-12-08 12:20:00|5897.45|5897.45|5896.48|5896.48|5900.27|5900.27|5896.13|5896.13|0
1638966300000|2021-12-08 12:25:00|5896.14|5896.14|5897.94|5897.94|5898.25|5898.25|5894.5|5894.5|0
1638966600000|2021-12-08 12:30:00|5897.69|5897.69|5899.38|5899.38|5899.38|5899.38|5897|5897|0
1638966900000|2021-12-08 12:35:00|5898.36|5898.36|5896.82|5896.82|5898.36|5898.36|5896.45|5896.45|0
1638967200000|2021-12-08 12:40:00|5897.52|5897.52|5896.13|5896.13|5897.86|5897.86|5895.53|5895.53|0
1638967500000|2021-12-08 12:45:00|5896.81|5896.81|5893.35|5893.35|5896.81|5896.81|5893.35|5893.35|0
1638967800000|2021-12-08 12:50:00|5894.76|5894.76|5893.56|5893.56|5894.76|5894.76|5893.43|5893.43|0
1638968100000|2021-12-08 12:55:00|5893.9|5893.9|5891.31|5891.31|5894.24|5894.24|5890.71|5890.71|0
1638968400000|2021-12-08 13:00:00|5891.99|5891.99|5890.64|5890.64|5891.99|5891.99|5890.64|5890.64|0
1638968700000|2021-12-08 13:05:00|5890.3|5890.3|5890.47|5890.47|5891.18|5891.18|5888.33|5888.33|0
1638969000000|2021-12-08 13:10:00|5890.23|5890.23|5888.24|5888.24|5891.64|5891.64|5888.24|5888.24|0
1638969300000|2021-12-08 13:15:00|5888.57|5888.57|5889.4|5889.4|5890.33|5890.33|5888.57|5888.57|0
1638969600000|2021-12-08 13:20:00|5889.52|5889.52|5886.68|5886.68|5889.52|5889.52|5886.68|5886.68|0
1638969900000|2021-12-08 13:25:00|5886.33|5886.33|5889.13|5889.13|5889.38|5889.38|5885.97|5885.97|0
1638970200000|2021-12-08 13:30:00|5888.43|5888.43|5887.6|5887.6|5888.43|5888.43|5886.08|5886.08|0
1638970500000|2021-12-08 13:35:00|5886.92|5886.92|5890.21|5890.21|5890.21|5890.21|5885.37|5885.37|0
1638970800000|2021-12-08 13:40:00|5889.87|5889.87|5889.4|5889.4|5890.55|5890.55|5888.31|5888.31|0
1638971100000|2021-12-08 13:45:00|5890.1|5890.1|5889.95|5889.95|5891.46|5891.46|5888.4|5888.4|0
1638971400000|2021-12-08 13:50:00|5890.45|5890.45|5886.72|5886.72|5890.55|5890.55|5886.72|5886.72|0
1638971700000|2021-12-08 13:55:00|5887.17|5887.17|5888.47|5888.47|5888.81|5888.81|5886.35|5886.35|0
1638972000000|2021-12-08 14:00:00|5888.22|5888.22|5880.68|5880.68|5889.12|5889.12|5879.98|5879.98|0
1638972300000|2021-12-08 14:05:00|5880.34|5880.34|5883.22|5883.22|5883.22|5883.22|5878.99|5878.99|0
1638972600000|2021-12-08 14:10:00|5882.87|5882.87|5881.93|5881.93|5883.22|5883.22|5881.93|5881.93|0
1638972900000|2021-12-08 14:15:00|5882.27|5882.27|5882.01|5882.01|5882.48|5882.48|5881.9|5881.9|0
1638973200000|2021-12-08 14:20:00|5882.13|5882.13|5885.85|5885.85|5885.85|5885.85|5882.04|5882.04|0
1638973500000|2021-12-08 14:25:00|5885.14|5885.14|5884.18|5884.18|5886.79|5886.79|5883.83|5883.83|0
1638973800000|2021-12-08 14:30:00|5883.83|5883.83|5886.17|5886.17|5889.5|5889.5|5882.78|5882.78|0
1638974100000|2021-12-08 14:35:00|5885.46|5885.46|5884.29|5884.29|5885.8|5885.8|5884.29|5884.29|0
1638974400000|2021-12-08 14:40:00|5884.99|5884.99|5885.3|5885.3|5889.17|5889.17|5882.99|5882.99|0
1638974700000|2021-12-08 14:45:00|5885.18|5885.18|5885.44|5885.44|5887.21|5887.21|5884.16|5884.16|0
1638975000000|2021-12-08 14:50:00|5885.78|5885.78|5881.8|5881.8|5886.74|5886.74|5881.49|5881.49|0
1638975300000|2021-12-08 14:55:00|5882.51|5882.51|5885.7|5885.7|5886.74|5886.74|5882.26|5882.26|0
1638975600000|2021-12-08 15:00:00|5886.23|5886.23|5893.71|5893.71|5894.05|5894.05|5886.23|5886.23|0
1638975900000|2021-12-08 15:05:00|5894.3|5894.3|5895.62|5895.62|5897.19|5897.19|5893.37|5893.37|0
1638976200000|2021-12-08 15:10:00|5895.9|5895.9|5893.39|5893.39|5895.9|5895.9|5893.39|5893.39|0
1638976500000|2021-12-08 15:15:00|5893.67|5893.67|5892.84|5892.84|5897.21|5897.21|5892.84|5892.84|0
1638976800000|2021-12-08 15:20:00|5893.18|5893.18|5889.31|5889.31|5894.04|5894.04|5888.6|5888.6|0
1638977100000|2021-12-08 15:25:00|5888.95|5888.95|5888.73|5888.73|5889.42|5889.42|5887.91|5887.91|0
1638977400000|2021-12-08 15:30:00|5888.98|5888.98|5888.71|5888.71|5889.2|5889.2|5888|5888|0
1638977700000|2021-12-08 15:35:00|5888.46|5888.46|5885.84|5885.84|5888.81|5888.81|5885.14|5885.14|0
1638978000000|2021-12-08 15:40:00|5885.6|5885.6|5886.18|5886.18|5886.18|5886.18|5885.01|5885.01|0
1638978300000|2021-12-08 15:45:00|5885.83|5885.83|5889.36|5889.36|5889.36|5889.36|5885.48|5885.48|0
1638978600000|2021-12-08 15:50:00|5888.66|5888.66|5884.8|5884.8|5888.66|5888.66|5884.69|5884.69|0
1638978900000|2021-12-08 15:55:00|5884.69|5884.69|5879.48|5879.48|5884.69|5884.69|5878.75|5878.75|0
1638979200000|2021-12-08 16:00:00|5879.75|5879.75|5878.96|5878.96|5881.52|5881.52|5878.96|5878.96|0
1638979500000|2021-12-08 16:05:00|5878.84|5878.84|5880|5880|5880.75|5880.75|5877.52|5877.52|0
1638979800000|2021-12-08 16:10:00|5879.3|5879.3|5883.2|5883.2|5883.2|5883.2|5879.3|5879.3|0
1638980100000|2021-12-08 16:15:00|5882.49|5882.49|5877.98|5877.98|5883.21|5883.21|5873.5|5873.5|0
1638980400000|2021-12-08 16:20:00|5878.69|5878.69|5872.88|5872.88|5878.69|5878.69|5871.26|5871.26|0
1638980700000|2021-12-08 16:25:00|5872.18|5872.18|5865.58|5865.58|5872.88|5872.88|5861.76|5861.76|0
1639037700000|2021-12-09 08:15:00|5895.6|5895.6|5897.82|5897.82|5898.6|5898.6|5895.6|5895.6|0
1639038000000|2021-12-09 08:20:00|5897.7|5897.7|5907.41|5907.41|5907.41|5907.41|5897.47|5897.47|0
1639038300000|2021-12-09 08:25:00|5907.97|5907.97|5900.72|5900.72|5909.38|5909.38|5895.31|5895.31|0
1639038600000|2021-12-09 08:30:00|5902.13|5902.13|5915.16|5915.16|5915.51|5915.51|5902.13|5902.13|0
1639038900000|2021-12-09 08:35:00|5915.84|5915.84|5919.08|5919.08|5922.72|5922.72|5915.84|5915.84|0
1639039200000|2021-12-09 08:40:00|5919.32|5919.32|5919.94|5919.94|5920.06|5920.06|5917.89|5917.89|0
1639039500000|2021-12-09 08:45:00|5919.71|5919.71|5919.57|5919.57|5921.14|5921.14|5918.53|5918.53|0
1639039800000|2021-12-09 08:50:00|5920.28|5920.28|5924.78|5924.78|5926.54|5926.54|5919.2|5919.2|0
1639040100000|2021-12-09 08:55:00|5924.67|5924.67|5926.15|5926.15|5927.87|5927.87|5923.51|5923.51|0
1639040400000|2021-12-09 09:00:00|5925.87|5925.87|5925.48|5925.48|5927.04|5927.04|5923.6|5923.6|0
1639040700000|2021-12-09 09:05:00|5925.59|5925.59|5925.02|5925.02|5927.73|5927.73|5924.9|5924.9|0
1639041000000|2021-12-09 09:10:00|5924.31|5924.31|5923.21|5923.21|5924.31|5924.31|5922.89|5922.89|0
1639041300000|2021-12-09 09:15:00|5922.5|5922.5|5916.34|5916.34|5922.5|5922.5|5913.06|5913.06|0
1639041600000|2021-12-09 09:20:00|5916|5916|5912.4|5912.4|5916|5916|5912.4|5912.4|0
1639041900000|2021-12-09 09:25:00|5911.69|5911.69|5909.86|5909.86|5911.69|5911.69|5909.86|5909.86|0
1639042200000|2021-12-09 09:30:00|5910.11|5910.11|5912.94|5912.94|5913.31|5913.31|5909.77|5909.77|0
1639042500000|2021-12-09 09:35:00|5913.65|5913.65|5918.24|5918.24|5918.95|5918.95|5913.65|5913.65|0
1639042800000|2021-12-09 09:40:00|5918.12|5918.12|5908.02|5908.02|5918.24|5918.24|5907.31|5907.31|0
1639043100000|2021-12-09 09:45:00|5908.27|5908.27|5909.42|5909.42|5910.61|5910.61|5908.27|5908.27|0
1639043400000|2021-12-09 09:50:00|5910.12|5910.12|5906.05|5906.05|5910.12|5910.12|5905.82|5905.82|0
1639043700000|2021-12-09 09:55:00|5905.35|5905.35|5904.61|5904.61|5905.35|5905.35|5902.73|5902.73|0
1639044000000|2021-12-09 10:00:00|5904.89|5904.89|5905.15|5905.15|5909.27|5909.27|5904.89|5904.89|0
1639044300000|2021-12-09 10:05:00|5904.92|5904.92|5905.35|5905.35|5905.98|5905.98|5904.57|5904.57|0
1639044600000|2021-12-09 10:10:00|5905.63|5905.63|5900.15|5900.15|5906.98|5906.98|5900.15|5900.15|0
1639044900000|2021-12-09 10:15:00|5899.91|5899.91|5901.59|5901.59|5902.72|5902.72|5899.8|5899.8|0
1639045200000|2021-12-09 10:20:00|5901.84|5901.84|5906.23|5906.23|5906.23|5906.23|5901.84|5901.84|0
1639045500000|2021-12-09 10:25:00|5906.51|5906.51|5905.21|5905.21|5908.87|5908.87|5905.21|5905.21|0
1639045800000|2021-12-09 10:30:00|5905.33|5905.33|5908.8|5908.8|5910.21|5910.21|5904.52|5904.52|0
1639046100000|2021-12-09 10:35:00|5908.68|5908.68|5912.62|5912.62|5912.62|5912.62|5908.68|5908.68|0
1639046400000|2021-12-09 10:40:00|5911.91|5911.91|5912.38|5912.38|5912.38|5912.38|5908.38|5908.38|0
1639046700000|2021-12-09 10:45:00|5913.06|5913.06|5916.87|5916.87|5916.87|5916.87|5913.06|5913.06|0
1639047000000|2021-12-09 10:50:00|5916.16|5916.16|5916.87|5916.87|5916.87|5916.87|5914.75|5914.75|0
1639047300000|2021-12-09 10:55:00|5917.12|5917.12|5921.95|5921.95|5921.95|5921.95|5916.87|5916.87|0
1639047600000|2021-12-09 11:00:00|5922.28|5922.28|5931.39|5931.39|5931.39|5931.39|5922.28|5922.28|0
1639047900000|2021-12-09 11:05:00|5931.64|5931.64|5933.8|5933.8|5933.8|5933.8|5931.64|5931.64|0
1639048200000|2021-12-09 11:10:00|5934.26|5934.26|5928.49|5928.49|5934.26|5934.26|5928.49|5928.49|0
1639048500000|2021-12-09 11:15:00|5928.15|5928.15|5932.82|5932.82|5933.52|5933.52|5928.15|5928.15|0
1639048800000|2021-12-09 11:20:00|5932.48|5932.48|5933.49|5933.49|5936|5936|5932.48|5932.48|0
1639049100000|2021-12-09 11:25:00|5933.74|5933.74|5931.34|5931.34|5933.74|5933.74|5930.2|5930.2|0
1639049400000|2021-12-09 11:30:00|5931.59|5931.59|5927.08|5927.08|5931.59|5931.59|5924.84|5924.84|0
1639049700000|2021-12-09 11:35:00|5926.37|5926.37|5926.84|5926.84|5927.79|5927.79|5924.34|5924.34|0
1639050000000|2021-12-09 11:40:00|5927.19|5927.19|5929.92|5929.92|5930.01|5930.01|5927.19|5927.19|0
1639050300000|2021-12-09 11:45:00|5929.8|5929.8|5925.53|5925.53|5929.8|5929.8|5925.53|5925.53|0
1639050600000|2021-12-09 11:50:00|5925.41|5925.41|5927.86|5927.86|5927.86|5927.86|5924.91|5924.91|0
1639050900000|2021-12-09 11:55:00|5928.56|5928.56|5927.97|5927.97|5931.14|5931.14|5927.03|5927.03|0
1639051200000|2021-12-09 12:00:00|5927.27|5927.27|5920.8|5920.8|5927.27|5927.27|5918.81|5918.81|0
1639051500000|2021-12-09 12:05:00|5920.69|5920.69|5917.69|5917.69|5920.69|5920.69|5917.69|5917.69|0
1639051800000|2021-12-09 12:10:00|5917.57|5917.57|5916.18|5916.18|5917.57|5917.57|5914.63|5914.63|0
1639052100000|2021-12-09 12:15:00|5916.42|5916.42|5920.77|5920.77|5926.08|5926.08|5916.42|5916.42|0
1639052400000|2021-12-09 12:20:00|5922.19|5922.19|5921.47|5921.47|5922.89|5922.89|5920.06|5920.06|0
1639052700000|2021-12-09 12:25:00|5921.22|5921.22|5915.81|5915.81|5921.22|5921.22|5915.58|5915.58|0
1639053000000|2021-12-09 12:30:00|5914.4|5914.4|5912.84|5912.84|5915.33|5915.33|5912.84|5912.84|0
1639053300000|2021-12-09 12:35:00|5912.56|5912.56|5909.93|5909.93|5912.56|5912.56|5909.93|5909.93|0
1639053600000|2021-12-09 12:40:00|5909.69|5909.69|5910.66|5910.66|5911|5911|5908.4|5908.4|0
1639053900000|2021-12-09 12:45:00|5909.25|5909.25|5911.98|5911.98|5911.98|5911.98|5906.32|5906.32|0
1639054200000|2021-12-09 12:50:00|5912.25|5912.25|5911.93|5911.93|5913.67|5913.67|5911.81|5911.81|0
1639054500000|2021-12-09 12:55:00|5911.22|5911.22|5910.37|5910.37|5912.13|5912.13|5908.99|5908.99|0
1639054800000|2021-12-09 13:00:00|5910.14|5910.14|5910.25|5910.25|5910.84|5910.84|5909.43|5909.43|0
1639055100000|2021-12-09 13:05:00|5910.75|5910.75|5910.84|5910.84|5914.99|5914.99|5910.49|5910.49|0
1639055400000|2021-12-09 13:10:00|5911.18|5911.18|5911.34|5911.34|5913.22|5913.22|5909.16|5909.16|0
1639055700000|2021-12-09 13:15:00|5912.05|5912.05|5910.36|5910.36|5912.12|5912.12|5910.36|5910.36|0
1639056000000|2021-12-09 13:20:00|5911.06|5911.06|5910.9|5910.9|5911.13|5911.13|5910.15|5910.15|0
1639056300000|2021-12-09 13:25:00|5911.6|5911.6|5911.55|5911.55|5912.91|5912.91|5910.79|5910.79|0
1639056600000|2021-12-09 13:30:00|5910.85|5910.85|5911.43|5911.43|5911.91|5911.91|5910.62|5910.62|0
1639056900000|2021-12-09 13:35:00|5911.32|5911.32|5904.84|5904.84|5911.71|5911.71|5904.84|5904.84|0
1639057200000|2021-12-09 13:40:00|5904.96|5904.96|5906.6|5906.6|5907.08|5907.08|5904.96|5904.96|0
1639057500000|2021-12-09 13:45:00|5907.31|5907.31|5910.04|5910.04|5911|5911|5907.31|5907.31|0
1639057800000|2021-12-09 13:50:00|5910.75|5910.75|5912.83|5912.83|5913.94|5913.94|5910.75|5910.75|0
1639058100000|2021-12-09 13:55:00|5912.72|5912.72|5915.54|5915.54|5915.54|5915.54|5912.6|5912.6|0
1639058400000|2021-12-09 14:00:00|5914.13|5914.13|5913.68|5913.68|5916.16|5916.16|5913.68|5913.68|0
1639058700000|2021-12-09 14:05:00|5913.43|5913.43|5912.72|5912.72|5913.43|5913.43|5912.39|5912.39|0
1639059000000|2021-12-09 14:10:00|5912.6|5912.6|5912.45|5912.45|5914.39|5914.39|5911.78|5911.78|0
1639059300000|2021-12-09 14:15:00|5912.33|5912.33|5912.32|5912.32|5913.04|5913.04|5912.2|5912.2|0
1639059600000|2021-12-09 14:20:00|5913.03|5913.03|5912.44|5912.44|5913.03|5913.03|5911.61|5911.61|0
1639059900000|2021-12-09 14:25:00|5911.73|5911.73|5914.35|5914.35|5915.76|5915.76|5911.73|5911.73|0
1639060200000|2021-12-09 14:30:00|5915.76|5915.76|5908.92|5908.92|5915.76|5915.76|5908.69|5908.69|0
1639060500000|2021-12-09 14:35:00|5908.59|5908.59|5907.49|5907.49|5911.88|5911.88|5907.49|5907.49|0
1639060800000|2021-12-09 14:40:00|5906.78|5906.78|5907.02|5907.02|5909.51|5909.51|5905.61|5905.61|0
1639061100000|2021-12-09 14:45:00|5907.73|5907.73|5907.39|5907.39|5908.58|5908.58|5906.23|5906.23|0
1639061400000|2021-12-09 14:50:00|5908.1|5908.1|5915.99|5915.99|5916.7|5916.7|5908.1|5908.1|0
1639061700000|2021-12-09 14:55:00|5915.75|5915.75|5922.26|5922.26|5924.38|5924.38|5915.04|5915.04|0
1639062000000|2021-12-09 15:00:00|5921.99|5921.99|5908.91|5908.91|5921.99|5921.99|5908.91|5908.91|0
1639062300000|2021-12-09 15:05:00|5908.66|5908.66|5905.21|5905.21|5909.4|5909.4|5904.12|5904.12|0
1639062600000|2021-12-09 15:10:00|5905.91|5905.91|5912.35|5912.35|5913.76|5913.76|5905.68|5905.68|0
1639062900000|2021-12-09 15:15:00|5912.6|5912.6|5917.73|5917.73|5918.02|5918.02|5912.6|5912.6|0
1639063200000|2021-12-09 15:20:00|5917.98|5917.98|5919.41|5919.41|5922.26|5922.26|5917.98|5917.98|0
1639063500000|2021-12-09 15:25:00|5918|5918|5920.28|5920.28|5920.28|5920.28|5917.56|5917.56|0
1639063800000|2021-12-09 15:30:00|5921.69|5921.69|5923.44|5923.44|5925.44|5925.44|5920.99|5920.99|0
1639064100000|2021-12-09 15:35:00|5923.32|5923.32|5924.73|5924.73|5924.73|5924.73|5919.79|5919.79|0
1639064400000|2021-12-09 15:40:00|5925.44|5925.44|5926.57|5926.57|5926.57|5926.57|5923.56|5923.56|0
1639064700000|2021-12-09 15:45:00|5926.85|5926.85|5925.19|5925.19|5928.26|5928.26|5925.19|5925.19|0
1639065000000|2021-12-09 15:50:00|5924.49|5924.49|5921.93|5921.93|5925.15|5925.15|5921.22|5921.22|0
1639065300000|2021-12-09 15:55:00|5922.64|5922.64|5928.59|5928.59|5930|5930|5922.64|5922.64|0
1639065600000|2021-12-09 16:00:00|5928.84|5928.84|5924.6|5924.6|5929.2|5929.2|5924.6|5924.6|0
1639065900000|2021-12-09 16:05:00|5925.31|5925.31|5927|5927|5927|5927|5924.6|5924.6|0
1639066200000|2021-12-09 16:10:00|5926.29|5926.29|5928.06|5928.06|5928.76|5928.76|5925.24|5925.24|0
1639066500000|2021-12-09 16:15:00|5927.1|5927.1|5929.6|5929.6|5929.6|5929.6|5925.69|5925.69|0
1639066800000|2021-12-09 16:20:00|5929.85|5929.85|5932.25|5932.25|5933.65|5933.65|5929.85|5929.85|0
1639067100000|2021-12-09 16:25:00|5931.55|5931.55|5931.62|5931.62|5933.66|5933.66|5928.36|5928.36|0
1639124100000|2021-12-10 08:15:00|5920.7|5920.7|5920.82|5920.82|5922.93|5922.93|5920.32|5920.32|0
1639124400000|2021-12-10 08:20:00|5920.57|5920.57|5914.12|5914.12|5921.61|5921.61|5914.12|5914.12|0
1639124700000|2021-12-10 08:25:00|5912|5912|5919.04|5919.04|5919.04|5919.04|5912|5912|0
1639125000000|2021-12-10 08:30:00|5919.38|5919.38|5921.25|5921.25|5921.96|5921.96|5919.03|5919.03|0
1639125300000|2021-12-10 08:35:00|5921.59|5921.59|5918.42|5918.42|5921.59|5921.59|5918.14|5918.14|0
1639125600000|2021-12-10 08:40:00|5917.01|5917.01|5920.25|5920.25|5920.25|5920.25|5913.38|5913.38|0
1639125900000|2021-12-10 08:45:00|5919.97|5919.97|5919.81|5919.81|5921.33|5921.33|5917.77|5917.77|0
1639126200000|2021-12-10 08:50:00|5919.11|5919.11|5917.31|5917.31|5919.81|5919.81|5917.31|5917.31|0
1639126500000|2021-12-10 08:55:00|5916.97|5916.97|5915.45|5915.45|5916.97|5916.97|5913.38|5913.38|0
1639126800000|2021-12-10 09:00:00|5915.79|5915.79|5915.44|5915.44|5917.71|5917.71|5914.98|5914.98|0
1639127100000|2021-12-10 09:05:00|5916.15|5916.15|5915.99|5915.99|5918.13|5918.13|5915.99|5915.99|0
1639127400000|2021-12-10 09:10:00|5915.65|5915.65|5913.21|5913.21|5915.65|5915.65|5912.17|5912.17|0
1639127700000|2021-12-10 09:15:00|5911.8|5911.8|5912.27|5912.27|5913.23|5913.23|5911.14|5911.14|0
1639128000000|2021-12-10 09:20:00|5912.02|5912.02|5910.8|5910.8|5913.52|5913.52|5910.8|5910.8|0
1639128300000|2021-12-10 09:25:00|5911.03|5911.03|5913.17|5913.17|5913.59|5913.59|5909.5|5909.5|0
1639128600000|2021-12-10 09:30:00|5912.46|5912.46|5908.61|5908.61|5912.71|5912.71|5908.61|5908.61|0
1639128900000|2021-12-10 09:35:00|5907.86|5907.86|5909.01|5909.01|5909.01|5909.01|5906.92|5906.92|0
1639129200000|2021-12-10 09:40:00|5909.71|5909.71|5909.73|5909.73|5909.73|5909.73|5909.02|5909.02|0
1639129500000|2021-12-10 09:45:00|5911.14|5911.14|5909.82|5909.82|5911.77|5911.77|5909.82|5909.82|0
1639129800000|2021-12-10 09:50:00|5909.11|5909.11|5908.21|5908.21|5909.57|5909.57|5908.21|5908.21|0
1639130100000|2021-12-10 09:55:00|5908.33|5908.33|5910.47|5910.47|5910.47|5910.47|5906.39|5906.39|0
1639130400000|2021-12-10 10:00:00|5909.76|5909.76|5908|5908|5909.76|5909.76|5908|5908|0
1639130700000|2021-12-10 10:05:00|5907.29|5907.29|5908.84|5908.84|5908.95|5908.95|5907.29|5907.29|0
1639131000000|2021-12-10 10:10:00|5908.6|5908.6|5909.09|5909.09|5909.19|5909.19|5906.12|5906.12|0
1639131300000|2021-12-10 10:15:00|5909.34|5909.34|5909.79|5909.79|5910.5|5910.5|5909.34|5909.34|0
1639131600000|2021-12-10 10:20:00|5910.07|5910.07|5909.48|5909.48|5910.7|5910.7|5909.48|5909.48|0
1639131900000|2021-12-10 10:25:00|5908.07|5908.07|5907.32|5907.32|5908.07|5908.07|5906.66|5906.66|0
1639132200000|2021-12-10 10:30:00|5907.57|5907.57|5904.32|5904.32|5908.04|5908.04|5904.32|5904.32|0
1639132500000|2021-12-10 10:35:00|5904.79|5904.79|5907.7|5907.7|5907.7|5907.7|5904.79|5904.79|0
1639132800000|2021-12-10 10:40:00|5907.94|5907.94|5908.28|5908.28|5908.28|5908.28|5907.24|5907.24|0
1639133100000|2021-12-10 10:45:00|5908.04|5908.04|5907.54|5907.54|5908.96|5908.96|5907.54|5907.54|0
1639133400000|2021-12-10 10:50:00|5907.3|5907.3|5910.57|5910.57|5911.98|5911.98|5907.3|5907.3|0
1639133700000|2021-12-10 10:55:00|5910.82|5910.82|5907.99|5907.99|5910.82|5910.82|5907.99|5907.99|0
1639134000000|2021-12-10 11:00:00|5908.48|5908.48|5914.36|5914.36|5915.07|5915.07|5908.48|5908.48|0
1639134300000|2021-12-10 11:05:00|5914.24|5914.24|5909.22|5909.22|5914.49|5914.49|5908.94|5908.94|0
1639134600000|2021-12-10 11:10:00|5909.56|5909.56|5906.85|5906.85|5909.56|5909.56|5905.79|5905.79|0
1639134900000|2021-12-10 11:15:00|5907.1|5907.1|5905.34|5905.34|5907.69|5907.69|5904.63|5904.63|0
1639135200000|2021-12-10 11:20:00|5904.63|5904.63|5906.35|5906.35|5906.35|5906.35|5904.63|5904.63|0
1639135500000|2021-12-10 11:25:00|5906.82|5906.82|5906.49|5906.49|5907.17|5907.17|5906.49|5906.49|0
1639135800000|2021-12-10 11:30:00|5905.79|5905.79|5905.74|5905.74|5906.03|5906.03|5904.74|5904.74|0
1639136100000|2021-12-10 11:35:00|5905.25|5905.25|5908.54|5908.54|5908.54|5908.54|5905.22|5905.22|0
1639136400000|2021-12-10 11:40:00|5909.24|5909.24|5908.06|5908.06|5909.24|5909.24|5906.88|5906.88|0
1639136700000|2021-12-10 11:45:00|5908.46|5908.46|5908.71|5908.71|5909.19|5909.19|5908.11|5908.11|0
1639137000000|2021-12-10 11:50:00|5908.01|5908.01|5907.46|5907.46|5908.71|5908.71|5907.46|5907.46|0
1639137300000|2021-12-10 11:55:00|5907.12|5907.12|5905.39|5905.39|5907.12|5907.12|5905.02|5905.02|0
1639137600000|2021-12-10 12:00:00|5904.68|5904.68|5907.71|5907.71|5907.71|5907.71|5903.27|5903.27|0
1639137900000|2021-12-10 12:05:00|5907.99|5907.99|5906.24|5906.24|5908.21|5908.21|5906.24|5906.24|0
1639138200000|2021-12-10 12:10:00|5908.36|5908.36|5909.3|5909.3|5910.25|5910.25|5907.65|5907.65|0
1639138500000|2021-12-10 12:15:00|5907.88|5907.88|5906.23|5906.23|5910|5910|5904.48|5904.48|0
1639138800000|2021-12-10 12:20:00|5906.11|5906.11|5906.33|5906.33|5906.36|5906.36|5905.49|5905.49|0
1639139100000|2021-12-10 12:25:00|5906.67|5906.67|5909.29|5909.29|5909.97|5909.97|5906.67|5906.67|0
1639139400000|2021-12-10 12:30:00|5909.41|5909.41|5909.69|5909.69|5910.11|5910.11|5909.41|5909.41|0
1639139700000|2021-12-10 12:35:00|5910.39|5910.39|5908.94|5908.94|5910.39|5910.39|5908.28|5908.28|0
1639140000000|2021-12-10 12:40:00|5908.82|5908.82|5910.37|5910.37|5910.37|5910.37|5908.82|5908.82|0
1639140300000|2021-12-10 12:45:00|5910.72|5910.72|5911.42|5911.42|5911.9|5911.9|5910.13|5910.13|0
1639140600000|2021-12-10 12:50:00|5911.31|5911.31|5912.57|5912.57|5912.82|5912.82|5908.85|5908.85|0
1639140900000|2021-12-10 12:55:00|5913.28|5913.28|5912.35|5912.35|5913.98|5913.98|5912|5912|0
1639141200000|2021-12-10 13:00:00|5912.1|5912.1|5911.86|5911.86|5912.35|5912.35|5911.64|5911.64|0
1639141500000|2021-12-10 13:05:00|5912.14|5912.14|5912.86|5912.86|5912.86|5912.86|5910.74|5910.74|0
1639141800000|2021-12-10 13:10:00|5913.57|5913.57|5915.09|5915.09|5915.46|5915.46|5913.48|5913.48|0
1639142100000|2021-12-10 13:15:00|5915.43|5915.43|5915.14|5915.14|5915.93|5915.93|5914.98|5914.98|0
1639142400000|2021-12-10 13:20:00|5914.91|5914.91|5912.41|5912.41|5914.91|5914.91|5911.95|5911.95|0
1639142700000|2021-12-10 13:25:00|5913.11|5913.11|5916.23|5916.23|5916.86|5916.86|5913|5913|0
1639143000000|2021-12-10 13:30:00|5915.53|5915.53|5911.79|5911.79|5915.53|5915.53|5911.79|5911.79|0
1639143300000|2021-12-10 13:35:00|5911.68|5911.68|5911.86|5911.86|5911.86|5911.86|5909.56|5909.56|0
1639143600000|2021-12-10 13:40:00|5911.98|5911.98|5920.39|5920.39|5920.39|5920.39|5911.98|5911.98|0
1639143900000|2021-12-10 13:45:00|5919.68|5919.68|5918.46|5918.46|5919.87|5919.87|5917.42|5917.42|0
1639144200000|2021-12-10 13:50:00|5918.58|5918.58|5923.22|5923.22|5923.22|5923.22|5918.58|5918.58|0
1639144500000|2021-12-10 13:55:00|5923.92|5923.92|5925.08|5925.08|5925.88|5925.88|5923.92|5923.92|0
1639144800000|2021-12-10 14:00:00|5925.32|5925.32|5925.05|5925.05|5926.01|5926.01|5924.34|5924.34|0
1639145100000|2021-12-10 14:05:00|5924.34|5924.34|5919.53|5919.53|5925.75|5925.75|5919.53|5919.53|0
1639145400000|2021-12-10 14:10:00|5919.28|5919.28|5919.4|5919.4|5919.53|5919.53|5918.69|5918.69|0
1639145700000|2021-12-10 14:15:00|5919.87|5919.87|5919.43|5919.43|5919.87|5919.87|5918.68|5918.68|0
1639146000000|2021-12-10 14:20:00|5920.13|5920.13|5919.66|5919.66|5920.13|5920.13|5918.37|5918.37|0
1639146300000|2021-12-10 14:25:00|5919.78|5919.78|5919.59|5919.59|5920.66|5920.66|5919.59|5919.59|0
1639146600000|2021-12-10 14:30:00|5918.88|5918.88|5917.48|5917.48|5919.51|5919.51|5915.35|5915.35|0
1639146900000|2021-12-10 14:35:00|5917.13|5917.13|5918.55|5918.55|5921.38|5921.38|5917.01|5917.01|0
1639147200000|2021-12-10 14:40:00|5918.8|5918.8|5918.5|5918.5|5918.8|5918.8|5913.6|5913.6|0
1639147500000|2021-12-10 14:45:00|5919.45|5919.45|5922.9|5922.9|5925.19|5925.19|5919.45|5919.45|0
1639147800000|2021-12-10 14:50:00|5922.19|5922.19|5924.85|5924.85|5924.85|5924.85|5920.34|5920.34|0
1639148100000|2021-12-10 14:55:00|5924.15|5924.15|5929.69|5929.69|5930.97|5930.97|5923.44|5923.44|0
1639148400000|2021-12-10 15:00:00|5929.92|5929.92|5926.43|5926.43|5929.92|5929.92|5924.78|5924.78|0
1639148700000|2021-12-10 15:05:00|5926.32|5926.32|5922.58|5922.58|5926.77|5926.77|5922.58|5922.58|0
1639149000000|2021-12-10 15:10:00|5922.35|5922.35|5920.96|5920.96|5922.83|5922.83|5920.96|5920.96|0
1639149300000|2021-12-10 15:15:00|5921.67|5921.67|5919.68|5919.68|5921.67|5921.67|5919.68|5919.68|0
1639149600000|2021-12-10 15:20:00|5919.56|5919.56|5918.43|5918.43|5919.56|5919.56|5917.47|5917.47|0
1639149900000|2021-12-10 15:25:00|5919.11|5919.11|5925.19|5925.19|5925.19|5925.19|5919.11|5919.11|0
1639150200000|2021-12-10 15:30:00|5925.44|5925.44|5924.73|5924.73|5926.38|5926.38|5924.73|5924.73|0
1639150500000|2021-12-10 15:35:00|5924.03|5924.03|5919.57|5919.57|5925.69|5925.69|5919.57|5919.57|0
1639150800000|2021-12-10 15:40:00|5919.32|5919.32|5918.52|5918.52|5920.95|5920.95|5917.78|5917.78|0
1639151100000|2021-12-10 15:45:00|5918.03|5918.03|5918.62|5918.62|5918.62|5918.62|5914.68|5914.68|0
1639151400000|2021-12-10 15:50:00|5919.32|5919.32|5917.69|5917.69|5919.32|5919.32|5917.69|5917.69|0
1639151700000|2021-12-10 15:55:00|5916.28|5916.28|5918.42|5918.42|5918.76|5918.76|5916.28|5916.28|0
1639152000000|2021-12-10 16:00:00|5918.65|5918.65|5915.29|5915.29|5918.65|5918.65|5915.29|5915.29|0
1639152300000|2021-12-10 16:05:00|5914.95|5914.95|5915.79|5915.79|5916.7|5916.7|5914.95|5914.95|0
1639152600000|2021-12-10 16:10:00|5915.08|5915.08|5916.29|5916.29|5918.13|5918.13|5914.26|5914.26|0
1639152900000|2021-12-10 16:15:00|5915.59|5915.59|5921.99|5921.99|5922.44|5922.44|5915.59|5915.59|0
1639153200000|2021-12-10 16:20:00|5921.65|5921.65|5927.07|5927.07|5927.18|5927.18|5921.31|5921.31|0
1639153500000|2021-12-10 16:25:00|5926.95|5926.95|5925.94|5925.94|5927.42|5927.42|5923.75|5923.75|0
1639383300000|2021-12-13 08:15:00|5899.75|5899.75|5911.72|5911.72|5911.72|5911.72|5899.75|5899.75|0
1639383600000|2021-12-13 08:20:00|5912.43|5912.43|5908.14|5908.14|5912.7|5912.7|5908.14|5908.14|0
1639383900000|2021-12-13 08:25:00|5909.55|5909.55|5903.25|5903.25|5909.55|5909.55|5901.59|5901.59|0
1639384200000|2021-12-13 08:30:00|5903.13|5903.13|5907.52|5907.52|5909.26|5909.26|5903.13|5903.13|0
1639384500000|2021-12-13 08:35:00|5908.02|5908.02|5911.17|5911.17|5911.77|5911.77|5908.02|5908.02|0
1639384800000|2021-12-13 08:40:00|5911.51|5911.51|5906.36|5906.36|5912.07|5912.07|5906.36|5906.36|0
1639385100000|2021-12-13 08:45:00|5907.06|5907.06|5906.29|5906.29|5908.17|5908.17|5906.29|5906.29|0
1639385400000|2021-12-13 08:50:00|5906.17|5906.17|5904.8|5904.8|5908.21|5908.21|5904.46|5904.46|0
1639385700000|2021-12-13 08:55:00|5904.46|5904.46|5910.43|5910.43|5910.43|5910.43|5901.99|5901.99|0
1639386000000|2021-12-13 09:00:00|5911.14|5911.14|5916.76|5916.76|5916.99|5916.99|5910.44|5910.44|0
1639386300000|2021-12-13 09:05:00|5916.64|5916.64|5914.82|5914.82|5918.84|5918.84|5914.82|5914.82|0
1639386600000|2021-12-13 09:10:00|5914.59|5914.59|5916|5916|5916|5916|5913.27|5913.27|0
1639386900000|2021-12-13 09:15:00|5917.41|5917.41|5912.9|5912.9|5917.41|5917.41|5912.9|5912.9|0
1639387200000|2021-12-13 09:20:00|5913.14|5913.14|5906.86|5906.86|5913.73|5913.73|5906.86|5906.86|0
1639387500000|2021-12-13 09:25:00|5906.74|5906.74|5907.78|5907.78|5908.06|5908.06|5905.45|5905.45|0
1639387800000|2021-12-13 09:30:00|5908.49|5908.49|5910.07|5910.07|5912.74|5912.74|5908.49|5908.49|0
1639388100000|2021-12-13 09:35:00|5909.72|5909.72|5907.39|5907.39|5909.72|5909.72|5907.39|5907.39|0
1639388400000|2021-12-13 09:40:00|5907.27|5907.27|5907.99|5907.99|5907.99|5907.99|5905.15|5905.15|0
1639388700000|2021-12-13 09:45:00|5908.26|5908.26|5913.04|5913.04|5913.74|5913.74|5908.26|5908.26|0
1639389000000|2021-12-13 09:50:00|5912.33|5912.33|5915.72|5915.72|5915.72|5915.72|5912.33|5912.33|0
1639389300000|2021-12-13 09:55:00|5915.02|5915.02|5914.27|5914.27|5915.02|5915.02|5911.83|5911.83|0
1639389600000|2021-12-13 10:00:00|5914.51|5914.51|5912.24|5912.24|5918.39|5918.39|5912.24|5912.24|0
1639389900000|2021-12-13 10:05:00|5912.01|5912.01|5919.81|5919.81|5919.82|5919.82|5910.24|5910.24|0
1639390200000|2021-12-13 10:10:00|5920.16|5920.16|5918.17|5918.17|5920.16|5920.16|5917.64|5917.64|0
1639390500000|2021-12-13 10:15:00|5917.93|5917.93|5916.5|5916.5|5917.93|5917.93|5915.6|5915.6|0
1639390800000|2021-12-13 10:20:00|5916.26|5916.26|5919.94|5919.94|5920.29|5920.29|5915.44|5915.44|0
1639391100000|2021-12-13 10:25:00|5919.71|5919.71|5908.58|5908.58|5919.71|5919.71|5907.88|5907.88|0
1639391400000|2021-12-13 10:30:00|5908.83|5908.83|5906.09|5906.09|5909.29|5909.29|5905.98|5905.98|0
1639391700000|2021-12-13 10:35:00|5905.97|5905.97|5907.43|5907.43|5907.75|5907.75|5905.72|5905.72|0
1639392000000|2021-12-13 10:40:00|5907.31|5907.31|5908.67|5908.67|5908.67|5908.67|5907.1|5907.1|0
1639392300000|2021-12-13 10:45:00|5909.38|5909.38|5908.77|5908.77|5910.81|5910.81|5908.27|5908.27|0
1639392600000|2021-12-13 10:50:00|5908.88|5908.88|5910.74|5910.74|5910.74|5910.74|5907.5|5907.5|0
1639392900000|2021-12-13 10:55:00|5910.51|5910.51|5908.73|5908.73|5911.38|5911.38|5908.73|5908.73|0
1639393200000|2021-12-13 11:00:00|5908.84|5908.84|5908.88|5908.88|5908.88|5908.88|5906.05|5906.05|0
1639393500000|2021-12-13 11:05:00|5909.23|5909.23|5905.97|5905.97|5909.35|5909.35|5905.38|5905.38|0
1639393800000|2021-12-13 11:10:00|5906.47|5906.47|5907.2|5907.2|5907.44|5907.44|5904.56|5904.56|0
1639394100000|2021-12-13 11:15:00|5906.5|5906.5|5909.26|5909.26|5909.97|5909.97|5906.5|5906.5|0
1639394400000|2021-12-13 11:20:00|5909.38|5909.38|5902.94|5902.94|5910.08|5910.08|5902.94|5902.94|0
1639394700000|2021-12-13 11:25:00|5902.23|5902.23|5901.06|5901.06|5902.82|5902.82|5900.81|5900.81|0
1639395000000|2021-12-13 11:30:00|5900.82|5900.82|5900.72|5900.72|5902.86|5902.86|5900.37|5900.37|0
1639395300000|2021-12-13 11:35:00|5900.95|5900.95|5904.12|5904.12|5904.47|5904.47|5894.12|5894.12|0
1639395600000|2021-12-13 11:40:00|5904.01|5904.01|5903.88|5903.88|5907.06|5907.06|5903.64|5903.64|0
1639395900000|2021-12-13 11:45:00|5902.47|5902.47|5901.42|5901.42|5903.88|5903.88|5901.42|5901.42|0
1639396200000|2021-12-13 11:50:00|5901.88|5901.88|5903.46|5903.46|5903.8|5903.8|5901.88|5901.88|0
1639396500000|2021-12-13 11:55:00|5903.18|5903.18|5903.66|5903.66|5904|5904|5902.12|5902.12|0
1639396800000|2021-12-13 12:00:00|5903.41|5903.41|5904.52|5904.52|5904.52|5904.52|5901.97|5901.97|0
1639397100000|2021-12-13 12:05:00|5904.29|5904.29|5906.28|5906.28|5906.51|5906.51|5903.94|5903.94|0
1639397400000|2021-12-13 12:10:00|5905.57|5905.57|5902.86|5902.86|5905.57|5905.57|5900.63|5900.63|0
1639397700000|2021-12-13 12:15:00|5903.57|5903.57|5899.57|5899.57|5904.51|5904.51|5899.57|5899.57|0
1639398000000|2021-12-13 12:20:00|5900.07|5900.07|5899.85|5899.85|5900.56|5900.56|5899.38|5899.38|0
1639398300000|2021-12-13 12:25:00|5898.44|5898.44|5904.11|5904.11|5904.11|5904.11|5897.85|5897.85|0
1639398600000|2021-12-13 12:30:00|5903.41|5903.41|5905.01|5905.01|5905.24|5905.24|5902.63|5902.63|0
1639398900000|2021-12-13 12:35:00|5904.89|5904.89|5907.61|5907.61|5907.97|5907.97|5904.89|5904.89|0
1639399200000|2021-12-13 12:40:00|5907.89|5907.89|5907.35|5907.35|5909.47|5909.47|5907.35|5907.35|0
1639399500000|2021-12-13 12:45:00|5908.06|5908.06|5906.33|5906.33|5908.18|5908.18|5904.92|5904.92|0
1639399800000|2021-12-13 12:50:00|5906.08|5906.08|5906.31|5906.31|5907.02|5907.02|5905.61|5905.61|0
1639400100000|2021-12-13 12:55:00|5906.99|5906.99|5910.4|5910.4|5910.43|5910.43|5906.99|5906.99|0
1639400400000|2021-12-13 13:00:00|5910.06|5910.06|5910.52|5910.52|5910.88|5910.88|5910.06|5910.06|0
1639400700000|2021-12-13 13:05:00|5910.27|5910.27|5912.08|5912.08|5912.08|5912.08|5910.27|5910.27|0
1639401000000|2021-12-13 13:10:00|5911.84|5911.84|5911.82|5911.82|5912.52|5912.52|5910.52|5910.52|0
1639401300000|2021-12-13 13:15:00|5911.93|5911.93|5912.1|5912.1|5913.04|5913.04|5911.82|5911.82|0
1639401600000|2021-12-13 13:20:00|5912.8|5912.8|5918.94|5918.94|5918.94|5918.94|5912.57|5912.57|0
1639401900000|2021-12-13 13:25:00|5919.21|5919.21|5919.58|5919.58|5921.54|5921.54|5918.63|5918.63|0
1639402200000|2021-12-13 13:30:00|5918.88|5918.88|5914.98|5914.98|5919.58|5919.58|5914.98|5914.98|0
1639402500000|2021-12-13 13:35:00|5914.27|5914.27|5915.28|5915.28|5916.25|5916.25|5914.27|5914.27|0
1639402800000|2021-12-13 13:40:00|5915.98|5915.98|5914.46|5914.46|5915.98|5915.98|5914.46|5914.46|0
1639403100000|2021-12-13 13:45:00|5914.34|5914.34|5915.55|5915.55|5917.2|5917.2|5913.63|5913.63|0
1639403400000|2021-12-13 13:50:00|5916.26|5916.26|5913.72|5913.72|5917.61|5917.61|5913.72|5913.72|0
1639403700000|2021-12-13 13:55:00|5913.47|5913.47|5912.56|5912.56|5913.47|5913.47|5912.43|5912.43|0
1639404000000|2021-12-13 14:00:00|5912.06|5912.06|5908.56|5908.56|5912.06|5912.06|5907.77|5907.77|0
1639404300000|2021-12-13 14:05:00|5908.68|5908.68|5904.73|5904.73|5908.68|5908.68|5903.77|5903.77|0
1639404600000|2021-12-13 14:10:00|5904.48|5904.48|5906.14|5906.14|5906.73|5906.73|5904.48|5904.48|0
1639404900000|2021-12-13 14:15:00|5904.73|5904.73|5905.55|5905.55|5905.55|5905.55|5903.41|5903.41|0
1639405200000|2021-12-13 14:20:00|5905.67|5905.67|5908.76|5908.76|5908.87|5908.87|5905.67|5905.67|0
1639405500000|2021-12-13 14:25:00|5908.05|5908.05|5904.44|5904.44|5908.76|5908.76|5904.44|5904.44|0
1639405800000|2021-12-13 14:30:00|5905.85|5905.85|5912.97|5912.97|5912.97|5912.97|5902.32|5902.32|0
1639406100000|2021-12-13 14:35:00|5912.26|5912.26|5914.19|5914.19|5916.56|5916.56|5910.9|5910.9|0
1639406400000|2021-12-13 14:40:00|5914.9|5914.9|5911.54|5911.54|5915.25|5915.25|5911.54|5911.54|0
1639406700000|2021-12-13 14:45:00|5911.26|5911.26|5913.51|5913.51|5915.88|5915.88|5911.26|5911.26|0
1639407000000|2021-12-13 14:50:00|5913.4|5913.4|5911.93|5911.93|5916.33|5916.33|5911.22|5911.22|0
1639407300000|2021-12-13 14:55:00|5911.59|5911.59|5913.61|5913.61|5913.84|5913.84|5911|5911|0
1639407600000|2021-12-13 15:00:00|5913.37|5913.37|5921.04|5921.04|5922.12|5922.12|5912.66|5912.66|0
1639407900000|2021-12-13 15:05:00|5921.78|5921.78|5921.14|5921.14|5922.12|5922.12|5919.85|5919.85|0
1639408200000|2021-12-13 15:10:00|5921.02|5921.02|5920.99|5920.99|5922.44|5922.44|5920.07|5920.07|0
1639408500000|2021-12-13 15:15:00|5921.11|5921.11|5922.21|5922.21|5922.92|5922.92|5920.99|5920.99|0
1639408800000|2021-12-13 15:20:00|5922.55|5922.55|5919.21|5919.21|5922.89|5922.89|5919.08|5919.08|0
1639409100000|2021-12-13 15:25:00|5918.93|5918.93|5910.59|5910.59|5918.93|5918.93|5909.23|5909.23|0
1639409400000|2021-12-13 15:30:00|5910.48|5910.48|5908.75|5908.75|5911.18|5911.18|5907.73|5907.73|0
1639409700000|2021-12-13 15:35:00|5908.41|5908.41|5911.73|5911.73|5912.09|5912.09|5907.95|5907.95|0
1639410000000|2021-12-13 15:40:00|5911.97|5911.97|5913.96|5913.96|5914.07|5914.07|5911.97|5911.97|0
1639410300000|2021-12-13 15:45:00|5914.21|5914.21|5918.34|5918.34|5918.76|5918.76|5913.96|5913.96|0
1639410600000|2021-12-13 15:50:00|5918.06|5918.06|5922.09|5922.09|5922.34|5922.34|5917.88|5917.88|0
1639410900000|2021-12-13 15:55:00|5921.39|5921.39|5925.39|5925.39|5925.39|5925.39|5921.39|5921.39|0
1639411200000|2021-12-13 16:00:00|5924.68|5924.68|5926.07|5926.07|5928.57|5928.57|5924.68|5924.68|0
1639411500000|2021-12-13 16:05:00|5925.72|5925.72|5926.96|5926.96|5930.05|5930.05|5925.72|5925.72|0
1639411800000|2021-12-13 16:10:00|5927.21|5927.21|5931.13|5931.13|5933.35|5933.35|5927.21|5927.21|0
1639412100000|2021-12-13 16:15:00|5930.42|5930.42|5933.91|5933.91|5933.91|5933.91|5929.44|5929.44|0
1639412400000|2021-12-13 16:20:00|5933.56|5933.56|5931.32|5931.32|5933.8|5933.8|5929.76|5929.76|0
1639412700000|2021-12-13 16:25:00|5932.02|5932.02|5933.73|5933.73|5938.51|5938.51|5930.58|5930.58|0
1639469700000|2021-12-14 08:15:00|5954.4|5954.4|5956.14|5956.14|5957.76|5957.76|5954.4|5954.4|0
1639470000000|2021-12-14 08:20:00|5955.43|5955.43|5955.87|5955.87|5958.58|5958.58|5953.93|5953.93|0
1639470300000|2021-12-14 08:25:00|5956.58|5956.58|5944.57|5944.57|5958.7|5958.7|5942.45|5942.45|0
1639470600000|2021-12-14 08:30:00|5946.24|5946.24|5951.66|5951.66|5953.15|5953.15|5946.24|5946.24|0
1639470900000|2021-12-14 08:35:00|5952.13|5952.13|5954.8|5954.8|5954.8|5954.8|5948.48|5948.48|0
1639471200000|2021-12-14 08:40:00|5954.1|5954.1|5955.61|5955.61|5959.27|5959.27|5953.88|5953.88|0
1639471500000|2021-12-14 08:45:00|5956.32|5956.32|5955.44|5955.44|5957.36|5957.36|5954.03|5954.03|0
1639471800000|2021-12-14 08:50:00|5955.16|5955.16|5949.5|5949.5|5959.77|5959.77|5949.5|5949.5|0
1639472100000|2021-12-14 08:55:00|5949|5949|5946.78|5946.78|5952.56|5952.56|5946.28|5946.28|0
1639472400000|2021-12-14 09:00:00|5947.49|5947.49|5949.72|5949.72|5951.48|5951.48|5947.49|5947.49|0
1639472700000|2021-12-14 09:05:00|5950.43|5950.43|5948.88|5948.88|5954.7|5954.7|5948.88|5948.88|0
1639473000000|2021-12-14 09:10:00|5949.58|5949.58|5949.37|5949.37|5949.58|5949.58|5946.23|5946.23|0
1639473300000|2021-12-14 09:15:00|5949.48|5949.48|5943.32|5943.32|5950.31|5950.31|5943.32|5943.32|0
1639473600000|2021-12-14 09:20:00|5943.66|5943.66|5940.1|5940.1|5943.66|5943.66|5938.38|5938.38|0
1639473900000|2021-12-14 09:25:00|5939.86|5939.86|5938.49|5938.49|5940.56|5940.56|5937.81|5937.81|0
1639474200000|2021-12-14 09:30:00|5938.15|5938.15|5941.72|5941.72|5941.72|5941.72|5937.44|5937.44|0
1639474500000|2021-12-14 09:35:00|5941.02|5941.02|5941.63|5941.63|5941.69|5941.69|5939.63|5939.63|0
1639474800000|2021-12-14 09:40:00|5941.28|5941.28|5947.44|5947.44|5947.55|5947.55|5941.28|5941.28|0
1639475100000|2021-12-14 09:45:00|5947.16|5947.16|5950.92|5950.92|5951.72|5951.72|5945.63|5945.63|0
1639475400000|2021-12-14 09:50:00|5951.15|5951.15|5946.33|5946.33|5951.7|5951.7|5946.33|5946.33|0
1639475700000|2021-12-14 09:55:00|5947.75|5947.75|5945.45|5945.45|5947.98|5947.98|5945.45|5945.45|0
1639476000000|2021-12-14 10:00:00|5946.16|5946.16|5947.72|5947.72|5949.35|5949.35|5946.16|5946.16|0
1639476300000|2021-12-14 10:05:00|5947.38|5947.38|5946.92|5946.92|5947.47|5947.47|5945.34|5945.34|0
1639476600000|2021-12-14 10:10:00|5946.22|5946.22|5948.85|5948.85|5948.85|5948.85|5946.1|5946.1|0
1639476900000|2021-12-14 10:15:00|5948.52|5948.52|5950.33|5950.33|5950.33|5950.33|5946.88|5946.88|0
1639477200000|2021-12-14 10:20:00|5951.01|5951.01|5951.09|5951.09|5952.34|5952.34|5950.84|5950.84|0
1639477500000|2021-12-14 10:25:00|5950.39|5950.39|5949.89|5949.89|5950.39|5950.39|5948.68|5948.68|0
1639477800000|2021-12-14 10:30:00|5950.01|5950.01|5951.24|5951.24|5951.94|5951.94|5950.01|5950.01|0
1639478100000|2021-12-14 10:35:00|5951.94|5951.94|5955.87|5955.87|5955.87|5955.87|5951.94|5951.94|0
1639478400000|2021-12-14 10:40:00|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5955.87|5955.87|0
1639478700000|2021-12-14 10:45:00|5957.28|5957.28|5953.16|5953.16|5957.4|5957.4|5953.16|5953.16|0
1639479000000|2021-12-14 10:50:00|5953.41|5953.41|5952.73|5952.73|5953.41|5953.41|5952.34|5952.34|0
1639479300000|2021-12-14 10:55:00|5952.4|5952.4|5956.49|5956.49|5956.49|5956.49|5952.4|5952.4|0
1639479600000|2021-12-14 11:00:00|5956.6|5956.6|5961.64|5961.64|5961.64|5961.64|5956.49|5956.49|0
1639479900000|2021-12-14 11:05:00|5963.05|5963.05|5961.4|5961.4|5964.49|5964.49|5960.8|5960.8|0
1639480200000|2021-12-14 11:10:00|5962.11|5962.11|5963.5|5963.5|5963.5|5963.5|5961.04|5961.04|0
1639480500000|2021-12-14 11:15:00|5964.2|5964.2|5965.08|5965.08|5965.43|5965.43|5962.32|5962.32|0
1639480800000|2021-12-14 11:20:00|5963.67|5963.67|5964.55|5964.55|5965.12|5965.12|5963.26|5963.26|0
1639481100000|2021-12-14 11:25:00|5965.97|5965.97|5959.5|5959.5|5966.67|5966.67|5959.5|5959.5|0
1639481400000|2021-12-14 11:30:00|5960.21|5960.21|5961.51|5961.51|5963.03|5963.03|5960.21|5960.21|0
1639481700000|2021-12-14 11:35:00|5962.21|5962.21|5965.37|5965.37|5966.08|5966.08|5962.21|5962.21|0
1639482000000|2021-12-14 11:40:00|5966.08|5966.08|5966.42|5966.42|5967.12|5967.12|5964.3|5964.3|0
1639482300000|2021-12-14 11:45:00|5966.53|5966.53|5964.44|5964.44|5967.31|5967.31|5964.44|5964.44|0
1639482600000|2021-12-14 11:50:00|5963.74|5963.74|5968.46|5968.46|5968.46|5968.46|5963.5|5963.5|0
1639482900000|2021-12-14 11:55:00|5968.71|5968.71|5972.75|5972.75|5974.16|5974.16|5968.71|5968.71|0
1639483200000|2021-12-14 12:00:00|5971.33|5971.33|5964.73|5964.73|5972.75|5972.75|5964.73|5964.73|0
1639483500000|2021-12-14 12:05:00|5965.44|5965.44|5967.96|5967.96|5967.96|5967.96|5965.32|5965.32|0
1639483800000|2021-12-14 12:10:00|5968.67|5968.67|5968.03|5968.03|5969.75|5969.75|5968.03|5968.03|0
1639484100000|2021-12-14 12:15:00|5968.74|5968.74|5968.26|5968.26|5970.4|5970.4|5968.26|5968.26|0
1639484400000|2021-12-14 12:20:00|5968.6|5968.6|5968.26|5968.26|5968.6|5968.6|5966.14|5966.14|0
1639484700000|2021-12-14 12:25:00|5968.96|5968.96|5969.67|5969.67|5969.67|5969.67|5968.26|5968.26|0
1639485000000|2021-12-14 12:30:00|5969.55|5969.55|5970.85|5970.85|5970.85|5970.85|5969.55|5969.55|0
1639485300000|2021-12-14 12:35:00|5970.51|5970.51|5966.1|5966.1|5970.51|5970.51|5963.41|5963.41|0
1639485600000|2021-12-14 12:40:00|5966.35|5966.35|5964.44|5964.44|5966.35|5966.35|5964.44|5964.44|0
1639485900000|2021-12-14 12:45:00|5964.69|5964.69|5966.1|5966.1|5966.1|5966.1|5964.69|5964.69|0
1639486200000|2021-12-14 12:50:00|5966.44|5966.44|5970.13|5970.13|5970.72|5970.72|5966.44|5966.44|0
1639486500000|2021-12-14 12:55:00|5970.01|5970.01|5969.67|5969.67|5970.38|5970.38|5969.42|5969.42|0
1639486800000|2021-12-14 13:00:00|5969.95|5969.95|5969.83|5969.83|5970.91|5970.91|5969.25|5969.25|0
1639487100000|2021-12-14 13:05:00|5969.13|5969.13|5967.86|5967.86|5969.13|5969.13|5967.72|5967.72|0
1639487400000|2021-12-14 13:10:00|5966.45|5966.45|5967.07|5967.07|5967.32|5967.32|5966.45|5966.45|0
1639487700000|2021-12-14 13:15:00|5967.32|5967.32|5968.02|5968.02|5968.55|5968.55|5967.32|5967.32|0
1639488000000|2021-12-14 13:20:00|5968.14|5968.14|5963.97|5963.97|5968.14|5968.14|5963.97|5963.97|0
1639488300000|2021-12-14 13:25:00|5964.22|5964.22|5965.41|5965.41|5966.09|5966.09|5963.97|5963.97|0
1639488600000|2021-12-14 13:30:00|5966.11|5966.11|5958.47|5958.47|5966.11|5966.11|5957.06|5957.06|0
1639488900000|2021-12-14 13:35:00|5958.13|5958.13|5960.83|5960.83|5960.83|5960.83|5958.13|5958.13|0
1639489200000|2021-12-14 13:40:00|5959.42|5959.42|5957.76|5957.76|5959.42|5959.42|5957.76|5957.76|0
1639489500000|2021-12-14 13:45:00|5956.35|5956.35|5954.35|5954.35|5956.35|5956.35|5954.35|5954.35|0
1639489800000|2021-12-14 13:50:00|5954.08|5954.08|5953.96|5953.96|5955.96|5955.96|5952.32|5952.32|0
1639490100000|2021-12-14 13:55:00|5954.67|5954.67|5954.31|5954.31|5955.72|5955.72|5953.04|5953.04|0
1639490400000|2021-12-14 14:00:00|5952.9|5952.9|5950.68|5950.68|5952.9|5952.9|5949.27|5949.27|0
1639490700000|2021-12-14 14:05:00|5950.34|5950.34|5949.47|5949.47|5951.69|5951.69|5949.32|5949.32|0
1639491000000|2021-12-14 14:10:00|5948.76|5948.76|5946.75|5946.75|5948.76|5948.76|5946.41|5946.41|0
1639491300000|2021-12-14 14:15:00|5946.63|5946.63|5944.65|5944.65|5946.63|5946.63|5944.49|5944.49|0
1639491600000|2021-12-14 14:20:00|5943.94|5943.94|5943.32|5943.32|5943.94|5943.94|5942.61|5942.61|0
1639491900000|2021-12-14 14:25:00|5941.91|5941.91|5938.54|5938.54|5941.98|5941.98|5938.54|5938.54|0
1639492200000|2021-12-14 14:30:00|5937.13|5937.13|5934.96|5934.96|5937.82|5937.82|5930.83|5930.83|0
1639492500000|2021-12-14 14:35:00|5934.68|5934.68|5915.95|5915.95|5936.8|5936.8|5915.95|5915.95|0
1639492800000|2021-12-14 14:40:00|5916.06|5916.06|5921.89|5921.89|5921.89|5921.89|5916.06|5916.06|0
1639493100000|2021-12-14 14:45:00|5922.01|5922.01|5923.5|5923.5|5924.33|5924.33|5920.93|5920.93|0
1639493400000|2021-12-14 14:50:00|5922.79|5922.79|5922.22|5922.22|5924.57|5924.57|5919.71|5919.71|0
1639493700000|2021-12-14 14:55:00|5922.92|5922.92|5921.46|5921.46|5926.87|5926.87|5920.48|5920.48|0
1639494000000|2021-12-14 15:00:00|5922.17|5922.17|5917.86|5917.86|5922.52|5922.52|5915.35|5915.35|0
1639494300000|2021-12-14 15:05:00|5917.51|5917.51|5919.7|5919.7|5920.63|5920.63|5916.8|5916.8|0
1639494600000|2021-12-14 15:10:00|5919.46|5919.46|5919.3|5919.3|5919.73|5919.73|5915.91|5915.91|0
1639494900000|2021-12-14 15:15:00|5920|5920|5916.89|5916.89|5920|5920|5916.54|5916.54|0
1639495200000|2021-12-14 15:20:00|5916.64|5916.64|5916.47|5916.47|5917.61|5917.61|5914.9|5914.9|0
1639495500000|2021-12-14 15:25:00|5916.23|5916.23|5920.7|5920.7|5920.7|5920.7|5914.19|5914.19|0
1639495800000|2021-12-14 15:30:00|5921.05|5921.05|5916.48|5916.48|5921.52|5921.52|5916.48|5916.48|0
1639496100000|2021-12-14 15:35:00|5915.77|5915.77|5916.7|5916.7|5917.98|5917.98|5915.77|5915.77|0
1639496400000|2021-12-14 15:40:00|5915.29|5915.29|5916.98|5916.98|5919.4|5919.4|5914.95|5914.95|0
1639496700000|2021-12-14 15:45:00|5916.7|5916.7|5914.56|5914.56|5917.64|5917.64|5914.45|5914.45|0
1639497000000|2021-12-14 15:50:00|5914.22|5914.22|5920.67|5920.67|5920.67|5920.67|5913.6|5913.6|0
1639497300000|2021-12-14 15:55:00|5919.97|5919.97|5923.44|5923.44|5923.44|5923.44|5919.26|5919.26|0
1639497600000|2021-12-14 16:00:00|5923.19|5923.19|5923.5|5923.5|5924.71|5924.71|5922.95|5922.95|0
1639497900000|2021-12-14 16:05:00|5924.21|5924.21|5930.29|5930.29|5930.29|5930.29|5922.09|5922.09|0
1639498200000|2021-12-14 16:10:00|5930.57|5930.57|5925.31|5925.31|5930.57|5930.57|5925.31|5925.31|0
1639498500000|2021-12-14 16:15:00|5925.42|5925.42|5928.72|5928.72|5929.21|5929.21|5922.9|5922.9|0
1639498800000|2021-12-14 16:20:00|5928.02|5928.02|5928.71|5928.71|5929.41|5929.41|5926.49|5926.49|0
1639499100000|2021-12-14 16:25:00|5928|5928|5926.54|5926.54|5928.61|5928.61|5926.11|5926.11|0
1639556100000|2021-12-15 08:15:00|5961.4|5961.4|5949.76|5949.76|5965.6|5965.6|5949.76|5949.76|0
1639556400000|2021-12-15 08:20:00|5948.94|5948.94|5952.94|5952.94|5953.65|5953.65|5948.94|5948.94|0
1639556700000|2021-12-15 08:25:00|5953.28|5953.28|5955.27|5955.27|5955.77|5955.77|5947.84|5947.84|0
1639557000000|2021-12-15 08:30:00|5955.86|5955.86|5959.23|5959.23|5960.37|5960.37|5955.61|5955.61|0
1639557300000|2021-12-15 08:35:00|5960.27|5960.27|5961.64|5961.64|5965.1|5965.1|5960.27|5960.27|0
1639557600000|2021-12-15 08:40:00|5962.34|5962.34|5953.2|5953.2|5962.34|5962.34|5953.2|5953.2|0
1639557900000|2021-12-15 08:45:00|5951.09|5951.09|5951.44|5951.44|5953.81|5953.81|5950.84|5950.84|0
1639558200000|2021-12-15 08:50:00|5951.16|5951.16|5949.98|5949.98|5951.16|5951.16|5948.73|5948.73|0
1639558500000|2021-12-15 08:55:00|5948.57|5948.57|5947.13|5947.13|5949.58|5949.58|5945.38|5945.38|0
1639558800000|2021-12-15 09:00:00|5946.85|5946.85|5947.58|5947.58|5948.04|5948.04|5946.85|5946.85|0
1639559100000|2021-12-15 09:05:00|5947.86|5947.86|5945.01|5945.01|5950.69|5950.69|5945.01|5945.01|0
1639559400000|2021-12-15 09:10:00|5945.72|5945.72|5944.56|5944.56|5946.53|5946.53|5943.83|5943.83|0
1639559700000|2021-12-15 09:15:00|5945.97|5945.97|5951.69|5951.69|5951.69|5951.69|5945.97|5945.97|0
1639560000000|2021-12-15 09:20:00|5951.93|5951.93|5949.92|5949.92|5951.93|5951.93|5949.92|5949.92|0
1639560300000|2021-12-15 09:25:00|5949.22|5949.22|5947.29|5947.29|5949.22|5949.22|5943.34|5943.34|0
1639560600000|2021-12-15 09:30:00|5946.59|5946.59|5940.97|5940.97|5947.29|5947.29|5940.96|5940.96|0
1639560900000|2021-12-15 09:35:00|5940.63|5940.63|5944|5944|5944.33|5944.33|5939.59|5939.59|0
1639561200000|2021-12-15 09:40:00|5944.24|5944.24|5945.54|5945.54|5945.66|5945.66|5944.24|5944.24|0
1639561500000|2021-12-15 09:45:00|5944.84|5944.84|5942.6|5942.6|5944.84|5944.84|5938.44|5938.44|0
1639561800000|2021-12-15 09:50:00|5941.89|5941.89|5936.68|5936.68|5941.89|5941.89|5936.68|5936.68|0
1639562100000|2021-12-15 09:55:00|5936.56|5936.56|5937.21|5937.21|5938.62|5938.62|5936.25|5936.25|0
1639562400000|2021-12-15 10:00:00|5936.96|5936.96|5932.26|5932.26|5936.96|5936.96|5929.08|5929.08|0
1639562700000|2021-12-15 10:05:00|5932.01|5932.01|5930.94|5930.94|5932.24|5932.24|5930.72|5930.72|0
1639563000000|2021-12-15 10:10:00|5930.23|5930.23|5930.33|5930.33|5930.94|5930.94|5928.12|5928.12|0
1639563300000|2021-12-15 10:15:00|5929.63|5929.63|5926.82|5926.82|5929.63|5929.63|5925.39|5925.39|0
1639563600000|2021-12-15 10:20:00|5927.52|5927.52|5927.04|5927.04|5929.17|5929.17|5926.92|5926.92|0
1639563900000|2021-12-15 10:25:00|5927.75|5927.75|5929.41|5929.41|5931.16|5931.16|5927.75|5927.75|0
1639564200000|2021-12-15 10:30:00|5929.16|5929.16|5936.47|5936.47|5936.47|5936.47|5929.16|5929.16|0
1639564500000|2021-12-15 10:35:00|5936.23|5936.23|5926.12|5926.12|5936.35|5936.35|5926.12|5926.12|0
1639564800000|2021-12-15 10:40:00|5925.87|5925.87|5920.77|5920.77|5926.57|5926.57|5920.77|5920.77|0
1639565100000|2021-12-15 10:45:00|5920.06|5920.06|5914.37|5914.37|5920.06|5920.06|5913.08|5913.08|0
1639565400000|2021-12-15 10:50:00|5914.12|5914.12|5921.51|5921.51|5921.51|5921.51|5913.84|5913.84|0
1639565700000|2021-12-15 10:55:00|5921.39|5921.39|5921.89|5921.89|5923.3|5923.3|5919.98|5919.98|0
1639566000000|2021-12-15 11:00:00|5922.6|5922.6|5922.71|5922.71|5925.65|5925.65|5922.12|5922.12|0
1639566300000|2021-12-15 11:05:00|5923.41|5923.41|5920.19|5920.19|5923.41|5923.41|5920.19|5920.19|0
1639566600000|2021-12-15 11:10:00|5920.53|5920.53|5922.75|5922.75|5923.73|5923.73|5920.53|5920.53|0
1639566900000|2021-12-15 11:15:00|5924.16|5924.16|5925.05|5925.05|5925.55|5925.55|5923.91|5923.91|0
1639567200000|2021-12-15 11:20:00|5924.35|5924.35|5923.08|5923.08|5924.35|5924.35|5920.48|5920.48|0
1639567500000|2021-12-15 11:25:00|5923.33|5923.33|5928.76|5928.76|5929.11|5929.11|5923.33|5923.33|0
1639567800000|2021-12-15 11:30:00|5928.05|5928.05|5929.02|5929.02|5929.02|5929.02|5926.3|5926.3|0
1639568100000|2021-12-15 11:35:00|5927.6|5927.6|5930.55|5930.55|5930.55|5930.55|5927.36|5927.36|0
1639568400000|2021-12-15 11:40:00|5929.84|5929.84|5929.91|5929.91|5931.49|5931.49|5929.09|5929.09|0
1639568700000|2021-12-15 11:45:00|5930.02|5930.02|5929.91|5929.91|5930.84|5930.84|5929.43|5929.43|0
1639569000000|2021-12-15 11:50:00|5929.66|5929.66|5929.32|5929.32|5929.66|5929.66|5929.32|5929.32|0
1639569300000|2021-12-15 11:55:00|5930.03|5930.03|5929.8|5929.8|5931.44|5931.44|5929.3|5929.3|0
1639569600000|2021-12-15 12:00:00|5928.38|5928.38|5929.07|5929.07|5930.32|5930.32|5928.36|5928.36|0
1639569900000|2021-12-15 12:05:00|5929.23|5929.23|5933.53|5933.53|5933.53|5933.53|5929.23|5929.23|0
1639570200000|2021-12-15 12:10:00|5932.82|5932.82|5937.08|5937.08|5937.08|5937.08|5932.82|5932.82|0
1639570500000|2021-12-15 12:15:00|5937.33|5937.33|5938.94|5938.94|5941.62|5941.62|5937.33|5937.33|0
1639570800000|2021-12-15 12:20:00|5939.06|5939.06|5937.3|5937.3|5939.06|5939.06|5937.3|5937.3|0
1639571100000|2021-12-15 12:25:00|5937.05|5937.05|5939.43|5939.43|5939.43|5939.43|5936.52|5936.52|0
1639571400000|2021-12-15 12:30:00|5940.14|5940.14|5947.75|5947.75|5947.75|5947.75|5940.14|5940.14|0
1639571700000|2021-12-15 12:35:00|5948.5|5948.5|5944.21|5944.21|5948.5|5948.5|5944.21|5944.21|0
1639572000000|2021-12-15 12:40:00|5944.91|5944.91|5942.52|5942.52|5945.03|5945.03|5942.46|5942.46|0
1639572300000|2021-12-15 12:45:00|5943.22|5943.22|5946.22|5946.22|5946.22|5946.22|5943.22|5943.22|0
1639572600000|2021-12-15 12:50:00|5946.5|5946.5|5944.96|5944.96|5947.58|5947.58|5944.25|5944.25|0
1639572900000|2021-12-15 12:55:00|5944.25|5944.25|5938.14|5938.14|5944.25|5944.25|5938.14|5938.14|0
1639573200000|2021-12-15 13:00:00|5939.55|5939.55|5930.48|5930.48|5939.55|5939.55|5930.48|5930.48|0
1639573500000|2021-12-15 13:05:00|5931.18|5931.18|5932.8|5932.8|5934.1|5934.1|5930.23|5930.23|0
1639573800000|2021-12-15 13:10:00|5933.51|5933.51|5934.95|5934.95|5935.45|5935.45|5933.51|5933.51|0
1639574100000|2021-12-15 13:15:00|5934.24|5934.24|5930.9|5930.9|5934.95|5934.95|5930.9|5930.9|0
1639574400000|2021-12-15 13:20:00|5931.61|5931.61|5934.23|5934.23|5934.79|5934.79|5931.61|5931.61|0
1639574700000|2021-12-15 13:25:00|5932.82|5932.82|5938.42|5938.42|5938.42|5938.42|5932.82|5932.82|0
1639575000000|2021-12-15 13:30:00|5938.54|5938.54|5938.19|5938.19|5939.36|5939.36|5937.25|5937.25|0
1639575300000|2021-12-15 13:35:00|5938.31|5938.31|5935.99|5935.99|5938.67|5938.67|5934.58|5934.58|0
1639575600000|2021-12-15 13:40:00|5934.58|5934.58|5934.39|5934.39|5935.1|5935.1|5931.6|5931.6|0
1639575900000|2021-12-15 13:45:00|5935.1|5935.1|5934.86|5934.86|5935.45|5935.45|5934.74|5934.74|0
1639576200000|2021-12-15 13:50:00|5934.58|5934.58|5931.78|5931.78|5934.58|5934.58|5931.07|5931.07|0
1639576500000|2021-12-15 13:55:00|5932.27|5932.27|5933.57|5933.57|5933.57|5933.57|5930.49|5930.49|0
1639576800000|2021-12-15 14:00:00|5933.82|5933.82|5933.95|5933.95|5936.42|5936.42|5933.74|5933.74|0
1639577100000|2021-12-15 14:05:00|5934.23|5934.23|5940.81|5940.81|5940.81|5940.81|5933.18|5933.18|0
1639577400000|2021-12-15 14:10:00|5940.69|5940.69|5936.71|5936.71|5940.69|5940.69|5936.71|5936.71|0
1639577700000|2021-12-15 14:15:00|5936.21|5936.21|5931.76|5931.76|5936.21|5936.21|5931.05|5931.05|0
1639578000000|2021-12-15 14:20:00|5931.64|5931.64|5933.61|5933.61|5933.62|5933.62|5931.64|5931.64|0
1639578300000|2021-12-15 14:25:00|5932.9|5932.9|5934.14|5934.14|5935.67|5935.67|5932.02|5932.02|0
1639578600000|2021-12-15 14:30:00|5934.39|5934.39|5927.36|5927.36|5937.71|5937.71|5926.66|5926.66|0
1639578900000|2021-12-15 14:35:00|5928.07|5928.07|5928.61|5928.61|5929.9|5929.9|5925.51|5925.51|0
1639579200000|2021-12-15 14:40:00|5927.9|5927.9|5935.24|5935.24|5935.24|5935.24|5927.9|5927.9|0
1639579500000|2021-12-15 14:45:00|5934.53|5934.53|5944.49|5944.49|5945.25|5945.25|5934.53|5934.53|0
1639579800000|2021-12-15 14:50:00|5945.2|5945.2|5948.7|5948.7|5950.59|5950.59|5945.08|5945.08|0
1639580100000|2021-12-15 14:55:00|5949.4|5949.4|5941.1|5941.1|5950.56|5950.56|5941.1|5941.1|0
1639580400000|2021-12-15 15:00:00|5940.76|5940.76|5937.95|5937.95|5942.51|5942.51|5937.72|5937.72|0
1639580700000|2021-12-15 15:05:00|5937.25|5937.25|5934.82|5934.82|5937.95|5937.95|5932|5932|0
1639581000000|2021-12-15 15:10:00|5934.12|5934.12|5936.97|5936.97|5938.38|5938.38|5931.71|5931.71|0
1639581300000|2021-12-15 15:15:00|5936.85|5936.85|5937.38|5937.38|5939.72|5939.72|5934.76|5934.76|0
1639581600000|2021-12-15 15:20:00|5937.14|5937.14|5943.8|5943.8|5943.8|5943.8|5936.89|5936.89|0
1639581900000|2021-12-15 15:25:00|5944.05|5944.05|5944.27|5944.27|5946.87|5946.87|5942.27|5942.27|0
1639582200000|2021-12-15 15:30:00|5944.38|5944.38|5947.15|5947.15|5949.72|5949.72|5943.71|5943.71|0
1639582500000|2021-12-15 15:35:00|5946.87|5946.87|5949.51|5949.51|5950.21|5950.21|5942.71|5942.71|0
1639582800000|2021-12-15 15:40:00|5948.8|5948.8|5954.07|5954.07|5955.57|5955.57|5948.8|5948.8|0
1639583100000|2021-12-15 15:45:00|5953.37|5953.37|5950.91|5950.91|5954.07|5954.07|5948.7|5948.7|0
1639583400000|2021-12-15 15:50:00|5950.79|5950.79|5954.4|5954.4|5954.68|5954.68|5949.61|5949.61|0
1639583700000|2021-12-15 15:55:00|5954.52|5954.52|5953.63|5953.63|5955.46|5955.46|5952.63|5952.63|0
1639584000000|2021-12-15 16:00:00|5954.34|5954.34|5949.85|5949.85|5954.46|5954.46|5949.85|5949.85|0
1639584300000|2021-12-15 16:05:00|5950.56|5950.56|5947.61|5947.61|5950.56|5950.56|5944.91|5944.91|0
1639584600000|2021-12-15 16:10:00|5946.91|5946.91|5948.2|5948.2|5948.6|5948.6|5946.5|5946.5|0
1639584900000|2021-12-15 16:15:00|5949.62|5949.62|5950.6|5950.6|5952.01|5952.01|5947.3|5947.3|0
1639585200000|2021-12-15 16:20:00|5950.35|5950.35|5950|5950|5954.81|5954.81|5950|5950|0
1639585500000|2021-12-15 16:25:00|5950.12|5950.12|5952.16|5952.16|5954.43|5954.43|5949.03|5949.03|0
1639642500000|2021-12-16 08:15:00|5950.55|5950.55|5953.31|5953.31|5953.31|5953.31|5946.06|5946.06|0
1639642800000|2021-12-16 08:20:00|5953.98|5953.98|5956.41|5956.41|5956.41|5956.41|5951.72|5951.72|0
1639643100000|2021-12-16 08:25:00|5956.16|5956.16|5943.86|5943.86|5956.16|5956.16|5940|5940|0
1639643400000|2021-12-16 08:30:00|5943.4|5943.4|5947.17|5947.17|5951.39|5951.39|5943.4|5943.4|0
1639643700000|2021-12-16 08:35:00|5948.58|5948.58|5950.81|5950.81|5951.75|5951.75|5944.11|5944.11|0
1639644000000|2021-12-16 08:40:00|5951.52|5951.52|5950.7|5950.7|5956.95|5956.95|5950.7|5950.7|0
1639644300000|2021-12-16 08:45:00|5951.41|5951.41|5950.57|5950.57|5951.5|5951.5|5949.28|5949.28|0
1639644600000|2021-12-16 08:50:00|5949.9|5949.9|5944.87|5944.87|5952.01|5952.01|5944.87|5944.87|0
1639644900000|2021-12-16 08:55:00|5945.46|5945.46|5950.62|5950.62|5951.33|5951.33|5944.08|5944.08|0
1639645200000|2021-12-16 09:00:00|5951.44|5951.44|5943.41|5943.41|5952.26|5952.26|5942.95|5942.95|0
1639645500000|2021-12-16 09:05:00|5943.18|5943.18|5939.79|5939.79|5943.53|5943.53|5935.34|5935.34|0
1639645800000|2021-12-16 09:10:00|5939.55|5939.55|5935.92|5935.92|5940.49|5940.49|5935.92|5935.92|0
1639646100000|2021-12-16 09:15:00|5935.36|5935.36|5927.77|5927.77|5935.36|5935.36|5927.06|5927.06|0
1639646400000|2021-12-16 09:20:00|5927.06|5927.06|5923.72|5923.72|5927.18|5927.18|5923.72|5923.72|0
1639646700000|2021-12-16 09:25:00|5924.42|5924.42|5927.86|5927.86|5927.86|5927.86|5924.06|5924.06|0
1639647000000|2021-12-16 09:30:00|5927.98|5927.98|5917.41|5917.41|5927.98|5927.98|5916.7|5916.7|0
1639647300000|2021-12-16 09:35:00|5916.7|5916.7|5917.52|5917.52|5918.11|5918.11|5910.91|5910.91|0
1639647600000|2021-12-16 09:40:00|5916.81|5916.81|5914.85|5914.85|5916.81|5916.81|5913.67|5913.67|0
1639647900000|2021-12-16 09:45:00|5915.56|5915.56|5922.66|5922.66|5922.66|5922.66|5915.56|5915.56|0
1639648200000|2021-12-16 09:50:00|5923.34|5923.34|5927.78|5927.78|5929.47|5929.47|5921.87|5921.87|0
1639648500000|2021-12-16 09:55:00|5928.03|5928.03|5924.49|5924.49|5929.44|5929.44|5922.83|5922.83|0
1639648800000|2021-12-16 10:00:00|5923.08|5923.08|5922.18|5922.18|5923.9|5923.9|5919.99|5919.99|0
1639649100000|2021-12-16 10:05:00|5922.3|5922.3|5915.61|5915.61|5922.3|5922.3|5915.61|5915.61|0
1639649400000|2021-12-16 10:10:00|5915.49|5915.49|5908.07|5908.07|5915.49|5915.49|5906.54|5906.54|0
1639649700000|2021-12-16 10:15:00|5908.41|5908.41|5909.66|5909.66|5911.34|5911.34|5908.37|5908.37|0
1639650000000|2021-12-16 10:20:00|5909.55|5909.55|5913.43|5913.43|5913.66|5913.66|5909.55|5909.55|0
1639650300000|2021-12-16 10:25:00|5912.72|5912.72|5921.49|5921.49|5921.49|5921.49|5912.38|5912.38|0
1639650600000|2021-12-16 10:30:00|5921.74|5921.74|5926.93|5926.93|5926.93|5926.93|5921.49|5921.49|0
1639650900000|2021-12-16 10:35:00|5926.59|5926.59|5928.45|5928.45|5928.7|5928.7|5924.47|5924.47|0
1639651200000|2021-12-16 10:40:00|5929.87|5929.87|5933.42|5933.42|5934.12|5934.12|5929.87|5929.87|0
1639651500000|2021-12-16 10:45:00|5934.12|5934.12|5939.81|5939.81|5939.85|5939.85|5934.12|5934.12|0
1639651800000|2021-12-16 10:50:00|5939.92|5939.92|5947.89|5947.89|5947.89|5947.89|5935.14|5935.14|0
1639652100000|2021-12-16 10:55:00|5948.6|5948.6|5960.33|5960.33|5960.33|5960.33|5947.18|5947.18|0
1639652400000|2021-12-16 11:00:00|5961.03|5961.03|5967.36|5967.36|5968.03|5968.03|5961.03|5961.03|0
1639652700000|2021-12-16 11:05:00|5968.06|5968.06|5950.96|5950.96|5968.06|5968.06|5950.96|5950.96|0
1639653000000|2021-12-16 11:10:00|5951.67|5951.67|5956.94|5956.94|5959.29|5959.29|5949.3|5949.3|0
1639653300000|2021-12-16 11:15:00|5957.64|5957.64|5966.21|5966.21|5966.21|5966.21|5957.64|5957.64|0
1639653600000|2021-12-16 11:20:00|5966.49|5966.49|5970.41|5970.41|5970.87|5970.87|5965.79|5965.79|0
1639653900000|2021-12-16 11:25:00|5970.53|5970.53|5969.06|5969.06|5977.47|5977.47|5968.72|5968.72|0
1639654200000|2021-12-16 11:30:00|5969.4|5969.4|5957.5|5957.5|5969.4|5969.4|5956.79|5956.79|0
1639654500000|2021-12-16 11:35:00|5956.79|5956.79|5960.14|5960.14|5962.73|5962.73|5956.79|5956.79|0
1639654800000|2021-12-16 11:40:00|5960.39|5960.39|5962.59|5962.59|5963.3|5963.3|5959.78|5959.78|0
1639655100000|2021-12-16 11:45:00|5963.3|5963.3|5962.19|5962.19|5965.17|5965.17|5961.64|5961.64|0
1639655400000|2021-12-16 11:50:00|5962.42|5962.42|5961.99|5961.99|5963.38|5963.38|5960.7|5960.7|0
1639655700000|2021-12-16 11:55:00|5960.94|5960.94|5960.73|5960.73|5960.94|5960.94|5959.12|5959.12|0
1639656000000|2021-12-16 12:00:00|5959.32|5959.32|5902.69|5902.69|5959.32|5959.32|5897.05|5897.05|0
1639656300000|2021-12-16 12:05:00|5903.37|5903.37|5852.91|5852.91|5903.37|5903.37|5849.12|5849.12|0
1639656600000|2021-12-16 12:10:00|5854.32|5854.32|5816.81|5816.81|5854.44|5854.44|5809.17|5809.17|0
1639656900000|2021-12-16 12:15:00|5817.06|5817.06|5805.06|5805.06|5822.7|5822.7|5791.62|5791.62|0
1639657200000|2021-12-16 12:20:00|5804.81|5804.81|5791.85|5791.85|5804.81|5804.81|5785.67|5785.67|0
1639657500000|2021-12-16 12:25:00|5794.67|5794.67|5785.18|5785.18|5804.21|5804.21|5785.06|5785.06|0
1639657800000|2021-12-16 12:30:00|5785.88|5785.88|5779.97|5779.97|5789.16|5789.16|5776.45|5776.45|0
1639658100000|2021-12-16 12:35:00|5779.47|5779.47|5746.91|5746.91|5779.93|5779.93|5744.82|5744.82|0
1639658400000|2021-12-16 12:40:00|5744.79|5744.79|5727.55|5727.55|5764.03|5764.03|5727.55|5727.55|0
1639658700000|2021-12-16 12:45:00|5731.08|5731.08|5782.96|5782.96|5782.96|5782.96|5731.08|5731.08|0
1639659000000|2021-12-16 12:50:00|5785.07|5785.07|5765.79|5765.79|5788.6|5788.6|5754.74|5754.74|0
1639659300000|2021-12-16 12:55:00|5765.67|5765.67|5763.96|5763.96|5766.85|5766.85|5739.15|5739.15|0
1639659600000|2021-12-16 13:00:00|5763.26|5763.26|5764.66|5764.66|5774.31|5774.31|5759.48|5759.48|0
1639659900000|2021-12-16 13:05:00|5766.78|5766.78|5760.72|5760.72|5768.45|5768.45|5760.01|5760.01|0
1639660200000|2021-12-16 13:10:00|5759.3|5759.3|5768.98|5768.98|5769.1|5769.1|5753.42|5753.42|0
1639660500000|2021-12-16 13:15:00|5766.86|5766.86|5774.57|5774.57|5779.1|5779.1|5766.86|5766.86|0
1639660800000|2021-12-16 13:20:00|5775.07|5775.07|5765.48|5765.48|5780.26|5780.26|5764.42|5764.42|0
1639661100000|2021-12-16 13:25:00|5764.8|5764.8|5755.78|5755.78|5766.21|5766.21|5754.36|5754.36|0
1639661400000|2021-12-16 13:30:00|5755.53|5755.53|5761.44|5761.44|5761.96|5761.96|5755.53|5755.53|0
1639661700000|2021-12-16 13:35:00|5762.85|5762.85|5769.22|5769.22|5769.55|5769.55|5761.64|5761.64|0
1639662000000|2021-12-16 13:40:00|5769.55|5769.55|5777.98|5777.98|5777.98|5777.98|5769.55|5769.55|0
1639662300000|2021-12-16 13:45:00|5780.1|5780.1|5775.38|5775.38|5780.1|5780.1|5770.19|5770.19|0
1639662600000|2021-12-16 13:50:00|5775.63|5775.63|5778.01|5778.01|5781.67|5781.67|5775.63|5775.63|0
1639662900000|2021-12-16 13:55:00|5777.67|5777.67|5787.08|5787.08|5787.42|5787.42|5774.41|5774.41|0
1639663200000|2021-12-16 14:00:00|5786.84|5786.84|5784.1|5784.1|5790.22|5790.22|5781.98|5781.98|0
1639663500000|2021-12-16 14:05:00|5783.6|5783.6|5796.65|5796.65|5797.4|5797.4|5782.92|5782.92|0
1639663800000|2021-12-16 14:10:00|5795.24|5795.24|5802.55|5802.55|5806.1|5806.1|5794.53|5794.53|0
1639664100000|2021-12-16 14:15:00|5801.84|5801.84|5798.38|5798.38|5801.84|5801.84|5793.52|5793.52|0
1639664400000|2021-12-16 14:20:00|5799.8|5799.8|5816.86|5816.86|5816.86|5816.86|5798.72|5798.72|0
1639664700000|2021-12-16 14:25:00|5817.14|5817.14|5804.59|5804.59|5817.14|5817.14|5803.84|5803.84|0
1639665000000|2021-12-16 14:30:00|5805.3|5805.3|5823.97|5823.97|5824.24|5824.24|5804.18|5804.18|0
1639665300000|2021-12-16 14:35:00|5824.31|5824.31|5830.28|5830.28|5831.71|5831.71|5818.49|5818.49|0
1639665600000|2021-12-16 14:40:00|5830.16|5830.16|5834.18|5834.18|5834.18|5834.18|5822.61|5822.61|0
1639665900000|2021-12-16 14:45:00|5834.43|5834.43|5830.34|5830.34|5836.09|5836.09|5828.11|5828.11|0
1639666200000|2021-12-16 14:50:00|5831.05|5831.05|5831.51|5831.51|5835.65|5835.65|5830.34|5830.34|0
1639666500000|2021-12-16 14:55:00|5830.09|5830.09|5841.39|5841.39|5842.37|5842.37|5829.92|5829.92|0
1639666800000|2021-12-16 15:00:00|5842.8|5842.8|5848.52|5848.52|5848.52|5848.52|5842.09|5842.09|0
1639667100000|2021-12-16 15:05:00|5848.86|5848.86|5858.96|5858.96|5862.24|5862.24|5848.86|5848.86|0
1639667400000|2021-12-16 15:10:00|5861.08|5861.08|5863.77|5863.77|5863.77|5863.77|5855.55|5855.55|0
1639667700000|2021-12-16 15:15:00|5864.47|5864.47|5868.38|5868.38|5871.81|5871.81|5863.77|5863.77|0
1639668000000|2021-12-16 15:20:00|5868.61|5868.61|5873.21|5873.21|5873.48|5873.48|5867.91|5867.91|0
1639668300000|2021-12-16 15:25:00|5872.51|5872.51|5878.67|5878.67|5878.67|5878.67|5870.39|5870.39|0
1639668600000|2021-12-16 15:30:00|5879.17|5879.17|5885.09|5885.09|5886.23|5886.23|5878.36|5878.36|0
1639668900000|2021-12-16 15:35:00|5885.79|5885.79|5892.83|5892.83|5893.23|5893.23|5885.79|5885.79|0
1639669200000|2021-12-16 15:40:00|5892.95|5892.95|5890.54|5890.54|5895.8|5895.8|5889.83|5889.83|0
1639669500000|2021-12-16 15:45:00|5890.42|5890.42|5890.1|5890.1|5894.57|5894.57|5888.69|5888.69|0
1639669800000|2021-12-16 15:50:00|5890.8|5890.8|5895.03|5895.03|5899.82|5899.82|5890.8|5890.8|0
1639670100000|2021-12-16 15:55:00|5895.53|5895.53|5898.55|5898.55|5899.14|5899.14|5893.26|5893.26|0
1639670400000|2021-12-16 16:00:00|5899.97|5899.97|5897.95|5897.95|5901.45|5901.45|5895.65|5895.65|0
1639670700000|2021-12-16 16:05:00|5897.24|5897.24|5898.95|5898.95|5898.95|5898.95|5894.29|5894.29|0
1639671000000|2021-12-16 16:10:00|5898.24|5898.24|5903.92|5903.92|5905.28|5905.28|5898.23|5898.23|0
1639671300000|2021-12-16 16:15:00|5903.64|5903.64|5892.15|5892.15|5904.03|5904.03|5891.78|5891.78|0
1639671600000|2021-12-16 16:20:00|5892.85|5892.85|5887.06|5887.06|5895.65|5895.65|5887.06|5887.06|0
1639671900000|2021-12-16 16:25:00|5886.35|5886.35|5882.15|5882.15|5887.77|5887.77|5882.15|5882.15|0
1639728900000|2021-12-17 08:15:00|5863.91|5863.91|5879.86|5879.86|5881.27|5881.27|5863.91|5863.91|0
1639729200000|2021-12-17 08:20:00|5879.61|5879.61|5878.23|5878.23|5879.61|5879.61|5874.4|5874.4|0
1639729500000|2021-12-17 08:25:00|5877.98|5877.98|5878.09|5878.09|5879.86|5879.86|5875.63|5875.63|0
1639729800000|2021-12-17 08:30:00|5878.34|5878.34|5877.55|5877.55|5880.16|5880.16|5875.06|5875.06|0
1639730100000|2021-12-17 08:35:00|5878.95|5878.95|5878.21|5878.21|5882.03|5882.03|5878|5878|0
1639730400000|2021-12-17 08:40:00|5878.46|5878.46|5881.98|5881.98|5882.85|5882.85|5875.63|5875.63|0
1639730700000|2021-12-17 08:45:00|5882.69|5882.69|5881.5|5881.5|5885.37|5885.37|5881.5|5881.5|0
1639731000000|2021-12-17 08:50:00|5880.89|5880.89|5875.33|5875.33|5881.59|5881.59|5873.34|5873.34|0
1639731300000|2021-12-17 08:55:00|5875.76|5875.76|5879.51|5879.51|5883.77|5883.77|5875.76|5875.76|0
1639731600000|2021-12-17 09:00:00|5878.8|5878.8|5880.88|5880.88|5880.88|5880.88|5877.6|5877.6|0
1639731900000|2021-12-17 09:05:00|5880.17|5880.17|5877.82|5877.82|5880.29|5880.29|5877.82|5877.82|0
1639732200000|2021-12-17 09:10:00|5877.59|5877.59|5868.84|5868.84|5877.59|5877.59|5868.84|5868.84|0
1639732500000|2021-12-17 09:15:00|5867.45|5867.45|5877.67|5877.67|5878.38|5878.38|5866.84|5866.84|0
1639732800000|2021-12-17 09:20:00|5876.97|5876.97|5874.75|5874.75|5883.47|5883.47|5874.75|5874.75|0
1639733100000|2021-12-17 09:25:00|5876.16|5876.16|5870.16|5870.16|5878.24|5878.24|5870.16|5870.16|0
1639733400000|2021-12-17 09:30:00|5872.28|5872.28|5864.29|5864.29|5872.28|5872.28|5864.08|5864.08|0
1639733700000|2021-12-17 09:35:00|5864.99|5864.99|5862.6|5862.6|5864.99|5864.99|5861.9|5861.9|0
1639734000000|2021-12-17 09:40:00|5862.01|5862.01|5857.35|5857.35|5863.13|5863.13|5856.23|5856.23|0
1639734300000|2021-12-17 09:45:00|5856.65|5856.65|5853.18|5853.18|5858.06|5858.06|5852.59|5852.59|0
1639734600000|2021-12-17 09:50:00|5853.52|5853.52|5850.72|5850.72|5855.91|5855.91|5850.72|5850.72|0
1639734900000|2021-12-17 09:55:00|5851.43|5851.43|5849.23|5849.23|5851.43|5851.43|5847.42|5847.42|0
1639735200000|2021-12-17 10:00:00|5849.47|5849.47|5855.81|5855.81|5855.82|5855.82|5849.47|5849.47|0
1639735500000|2021-12-17 10:05:00|5856.51|5856.51|5867.85|5867.85|5868.09|5868.09|5855.81|5855.81|0
1639736100000|2021-12-17 10:15:00|5866.16|5866.16|5854|5854|5866.84|5866.84|5853.06|5853.06|0
1639736400000|2021-12-17 10:20:00|5855.41|5855.41|5849.79|5849.79|5856.51|5856.51|5843.94|5843.94|0
1639736700000|2021-12-17 10:25:00|5850.49|5850.49|5839.38|5839.38|5850.49|5850.49|5839.38|5839.38|0
1639737000000|2021-12-17 10:30:00|5840.09|5840.09|5840.09|5840.09|5842.2|5842.2|5835.62|5835.62|0
1639737300000|2021-12-17 10:35:00|5841.51|5841.51|5842.38|5842.38|5842.38|5842.38|5836.07|5836.07|0
1639737600000|2021-12-17 10:40:00|5842.63|5842.63|5843.41|5843.41|5845.74|5845.74|5842.63|5842.63|0
1639737900000|2021-12-17 10:45:00|5843.16|5843.16|5848.24|5848.24|5848.24|5848.24|5840.79|5840.79|0
1639738200000|2021-12-17 10:50:00|5850.25|5850.25|5865.9|5865.9|5867|5867|5849.55|5849.55|0
1639738500000|2021-12-17 10:55:00|5865.65|5865.65|5865.56|5865.56|5871.46|5871.46|5863.3|5863.3|0
1639738800000|2021-12-17 11:00:00|5865.16|5865.16|5853.9|5853.9|5865.16|5865.16|5847.13|5847.13|0
1639739100000|2021-12-17 11:05:00|5855.31|5855.31|5859.17|5859.17|5862.83|5862.83|5855.31|5855.31|0
1639739400000|2021-12-17 11:10:00|5859.45|5859.45|5865.66|5865.66|5865.87|5865.87|5858.31|5858.31|0
1639739700000|2021-12-17 11:15:00|5865.91|5865.91|5873.13|5873.13|5875.73|5875.73|5865.91|5865.91|0
1639740000000|2021-12-17 11:20:00|5871.72|5871.72|5873.46|5873.46|5873.81|5873.81|5869.26|5869.26|0
1639740300000|2021-12-17 11:25:00|5873.71|5873.71|5880.24|5880.24|5882.37|5882.37|5873.71|5873.71|0
1639740600000|2021-12-17 11:30:00|5881.65|5881.65|5880.45|5880.45|5882.7|5882.7|5879.66|5879.66|0
1639740900000|2021-12-17 11:35:00|5879.74|5879.74|5879.72|5879.72|5881.38|5881.38|5878.45|5878.45|0
1639741200000|2021-12-17 11:40:00|5880.31|5880.31|5883.05|5883.05|5886.61|5886.61|5880.31|5880.31|0
1639741500000|2021-12-17 11:45:00|5883.3|5883.3|5888.31|5888.31|5888.31|5888.31|5882.6|5882.6|0
1639741800000|2021-12-17 11:50:00|5887.6|5887.6|5888.68|5888.68|5892.4|5892.4|5887.6|5887.6|0
1639742100000|2021-12-17 11:55:00|5888.18|5888.18|5893.32|5893.32|5894.03|5894.03|5888.18|5888.18|0
1639742400000|2021-12-17 12:00:00|5892.62|5892.62|5896.06|5896.06|5896.29|5896.29|5892.62|5892.62|0
1639742700000|2021-12-17 12:05:00|5895.82|5895.82|5899.31|5899.31|5899.31|5899.31|5895.82|5895.82|0
1639743000000|2021-12-17 12:10:00|5899.06|5899.06|5893.19|5893.19|5899.31|5899.31|5892.73|5892.73|0
1639743300000|2021-12-17 12:15:00|5892.85|5892.85|5889.2|5889.2|5892.85|5892.85|5888.95|5888.95|0
1639743600000|2021-12-17 12:20:00|5889.69|5889.69|5894.41|5894.41|5895.64|5895.64|5889.69|5889.69|0
1639743900000|2021-12-17 12:25:00|5894.07|5894.07|5891.81|5891.81|5894.32|5894.32|5891.56|5891.56|0
1639744200000|2021-12-17 12:30:00|5892.63|5892.63|5893.48|5893.48|5896.73|5896.73|5891.78|5891.78|0
1639744500000|2021-12-17 12:35:00|5893.14|5893.14|5892.63|5892.63|5894.8|5894.8|5891.92|5891.92|0
1639744800000|2021-12-17 12:40:00|5892.51|5892.51|5890.51|5890.51|5893.23|5893.23|5889.46|5889.46|0
1639745100000|2021-12-17 12:45:00|5889.81|5889.81|5890.4|5890.4|5891.57|5891.57|5889.81|5889.81|0
1639745400000|2021-12-17 12:50:00|5891.1|5891.1|5888.37|5888.37|5891.1|5891.1|5888.37|5888.37|0
1639745700000|2021-12-17 12:55:00|5889.08|5889.08|5892.02|5892.02|5892.02|5892.02|5889.08|5889.08|0
1639746000000|2021-12-17 13:00:00|5892.14|5892.14|5892.31|5892.31|5894.53|5894.53|5891.4|5891.4|0
1639746300000|2021-12-17 13:05:00|5892.03|5892.03|5891.89|5891.89|5893.67|5893.67|5890.38|5890.38|0
1639746600000|2021-12-17 13:10:00|5892.23|5892.23|5892.34|5892.34|5893.04|5893.04|5891.63|5891.63|0
1639746900000|2021-12-17 13:15:00|5892.67|5892.67|5884.17|5884.17|5892.67|5892.67|5884.17|5884.17|0
1639747200000|2021-12-17 13:20:00|5883.93|5883.93|5890.7|5890.7|5891.41|5891.41|5883.28|5883.28|0
1639747500000|2021-12-17 13:25:00|5891.41|5891.41|5891.55|5891.55|5894.83|5894.83|5889.07|5889.07|0
1639747800000|2021-12-17 13:30:00|5892.26|5892.26|5895.36|5895.36|5895.6|5895.6|5892.26|5892.26|0
1639748100000|2021-12-17 13:35:00|5895.25|5895.25|5895.53|5895.53|5895.53|5895.53|5890.19|5890.19|0
1639748400000|2021-12-17 13:40:00|5895.41|5895.41|5895.1|5895.1|5895.81|5895.81|5892|5892|0
1639748700000|2021-12-17 13:45:00|5894.4|5894.4|5894.97|5894.97|5896.51|5896.51|5894.4|5894.4|0
1639749000000|2021-12-17 13:50:00|5894.26|5894.26|5897.57|5897.57|5897.57|5897.57|5892.51|5892.51|0
1639749300000|2021-12-17 13:55:00|5897.82|5897.82|5894.51|5894.51|5905.86|5905.86|5894.51|5894.51|0
1639749600000|2021-12-17 14:00:00|5893.73|5893.73|5888.5|5888.5|5894.44|5894.44|5885.67|5885.67|0
1639749900000|2021-12-17 14:05:00|5888.17|5888.17|5889.77|5889.77|5889.77|5889.77|5887.12|5887.12|0
1639750200000|2021-12-17 14:10:00|5890.48|5890.48|5879.97|5879.97|5890.48|5890.48|5879.97|5879.97|0
1639750500000|2021-12-17 14:15:00|5879.27|5879.27|5874.47|5874.47|5879.97|5879.97|5870.66|5870.66|0
1639750800000|2021-12-17 14:20:00|5874.72|5874.72|5874.95|5874.95|5878.7|5878.7|5873.54|5873.54|0
1639751100000|2021-12-17 14:25:00|5873.54|5873.54|5876.74|5876.74|5877.91|5877.91|5873.54|5873.54|0
1639751400000|2021-12-17 14:30:00|5875.33|5875.33|5895.36|5895.36|5895.36|5895.36|5874.98|5874.98|0
1639751700000|2021-12-17 14:35:00|5895.48|5895.48|5901.83|5901.83|5901.83|5901.83|5894.54|5894.54|0
1639752000000|2021-12-17 14:40:00|5901.94|5901.94|5922.29|5922.29|5924.16|5924.16|5901.69|5901.69|0
1639752300000|2021-12-17 14:45:00|5923.7|5923.7|5919.63|5919.63|5924.15|5924.15|5917.43|5917.43|0
1639752600000|2021-12-17 14:50:00|5920.34|5920.34|5915.4|5915.4|5921.29|5921.29|5913.9|5913.9|0
1639752900000|2021-12-17 14:55:00|5916.1|5916.1|5912.5|5912.5|5918.96|5918.96|5911.57|5911.57|0
1639753200000|2021-12-17 15:00:00|5913.91|5913.91|5914.77|5914.77|5919.35|5919.35|5910.91|5910.91|0
1639753500000|2021-12-17 15:05:00|5915.48|5915.48|5925.83|5925.83|5926.11|5926.11|5915.36|5915.36|0
1639753800000|2021-12-17 15:10:00|5925.13|5925.13|5935.38|5935.38|5937.1|5937.1|5923.13|5923.13|0
1639754100000|2021-12-17 15:15:00|5936.79|5936.79|5943.64|5943.64|5946.35|5946.35|5934.23|5934.23|0
1639754400000|2021-12-17 15:20:00|5943.98|5943.98|5946.76|5946.76|5952.15|5952.15|5939.66|5939.66|0
1639754700000|2021-12-17 15:25:00|5947.1|5947.1|5947.02|5947.02|5949.8|5949.8|5945.57|5945.57|0
1639755000000|2021-12-17 15:30:00|5946.31|5946.31|5958.15|5958.15|5958.86|5958.86|5946.27|5946.27|0
1639755300000|2021-12-17 15:35:00|5957.2|5957.2|5953.13|5953.13|5957.2|5957.2|5951.38|5951.38|0
1639755600000|2021-12-17 15:40:00|5953.84|5953.84|5955.64|5955.64|5956.61|5956.61|5952.91|5952.91|0
1639755900000|2021-12-17 15:45:00|5955.92|5955.92|5956.92|5956.92|5960.8|5960.8|5955.92|5955.92|0
1639756200000|2021-12-17 15:50:00|5956.21|5956.21|5954.98|5954.98|5960.92|5960.92|5954.27|5954.27|0
1639756500000|2021-12-17 15:55:00|5955.69|5955.69|5956.22|5956.22|5960.95|5960.95|5954.61|5954.61|0
1639756800000|2021-12-17 16:00:00|5955.51|5955.51|5957.26|5957.26|5961.02|5961.02|5955.51|5955.51|0
1639757100000|2021-12-17 16:05:00|5958.67|5958.67|5966.34|5966.34|5966.34|5966.34|5957.96|5957.96|0
1639757400000|2021-12-17 16:10:00|5964.93|5964.93|5965.4|5965.4|5965.87|5965.87|5962.3|5962.3|0
1639757700000|2021-12-17 16:15:00|5966.11|5966.11|5974.91|5974.91|5976.09|5976.09|5965.87|5965.87|0
1639758000000|2021-12-17 16:20:00|5974.2|5974.2|5980.14|5980.14|5980.14|5980.14|5972.08|5972.08|0
1639758300000|2021-12-17 16:25:00|5979.44|5979.44|5969.73|5969.73|5981.32|5981.32|5969.03|5969.03|0
1639988100000|2021-12-20 08:15:00|5894.44|5894.44|5903.35|5903.35|5904.53|5904.53|5893.39|5893.39|0
1639988400000|2021-12-20 08:20:00|5903.02|5903.02|5902.61|5902.61|5907.89|5907.89|5896.35|5896.35|0
1639988700000|2021-12-20 08:25:00|5901.18|5901.18|5908.76|5908.76|5911.52|5911.52|5901.18|5901.18|0
1639989000000|2021-12-20 08:30:00|5908.05|5908.05|5902.63|5902.63|5908.18|5908.18|5899.56|5899.56|0
1639989300000|2021-12-20 08:35:00|5901.92|5901.92|5904.96|5904.96|5911.1|5911.1|5901.92|5901.92|0
1639989600000|2021-12-20 08:40:00|5905.68|5905.68|5913.62|5913.62|5914.21|5914.21|5904.03|5904.03|0
1639989900000|2021-12-20 08:45:00|5913.39|5913.39|5916.85|5916.85|5916.85|5916.85|5912.89|5912.89|0
1639990200000|2021-12-20 08:50:00|5915.43|5915.43|5920.25|5920.25|5920.96|5920.96|5913.35|5913.35|0
1639990500000|2021-12-20 08:55:00|5919.54|5919.54|5918.65|5918.65|5921.92|5921.92|5916.81|5916.81|0
1639990800000|2021-12-20 09:00:00|5918.42|5918.42|5919.41|5919.41|5920.12|5920.12|5913.6|5913.6|0
1639991100000|2021-12-20 09:05:00|5917.99|5917.99|5908.21|5908.21|5918.36|5918.36|5908.21|5908.21|0
1639991400000|2021-12-20 09:10:00|5906.08|5906.08|5891.68|5891.68|5906.08|5906.08|5889.85|5889.85|0
1639991700000|2021-12-20 09:15:00|5891.92|5891.92|5884.35|5884.35|5893.35|5893.35|5884.35|5884.35|0
1639992000000|2021-12-20 09:20:00|5883.64|5883.64|5878.1|5878.1|5883.64|5883.64|5876.68|5876.68|0
1639992300000|2021-12-20 09:25:00|5877.39|5877.39|5880.01|5880.01|5880.01|5880.01|5876.45|5876.45|0
1639992600000|2021-12-20 09:30:00|5880.34|5880.34|5893.17|5893.17|5896.01|5896.01|5880.34|5880.34|0
1639992900000|2021-12-20 09:35:00|5893.88|5893.88|5898.5|5898.5|5898.62|5898.62|5893.88|5893.88|0
1639993200000|2021-12-20 09:40:00|5899|5899|5901.42|5901.42|5901.42|5901.42|5897.65|5897.65|0
1639993500000|2021-12-20 09:45:00|5900.71|5900.71|5909.41|5909.41|5909.41|5909.41|5897.03|5897.03|0
1639993800000|2021-12-20 09:50:00|5909.76|5909.76|5908.3|5908.3|5909.76|5909.76|5906.54|5906.54|0
1639994100000|2021-12-20 09:55:00|5909.01|5909.01|5909.37|5909.37|5911.74|5911.74|5908.78|5908.78|0
1639994400000|2021-12-20 10:00:00|5910.08|5910.08|5921.54|5921.54|5921.54|5921.54|5910.08|5910.08|0
1639994700000|2021-12-20 10:05:00|5922.96|5922.96|5920.78|5920.78|5927.62|5927.62|5920.78|5920.78|0
1639995000000|2021-12-20 10:10:00|5921.32|5921.32|5929.79|5929.79|5930.5|5930.5|5921.32|5921.32|0
1639995300000|2021-12-20 10:15:00|5929.9|5929.9|5922.03|5922.03|5929.9|5929.9|5921.09|5921.09|0
1639995600000|2021-12-20 10:20:00|5921.54|5921.54|5922.39|5922.39|5925.21|5925.21|5919.17|5919.17|0
1639995900000|2021-12-20 10:25:00|5922.51|5922.51|5920.88|5920.88|5925.05|5925.05|5920.53|5920.53|0
1639996200000|2021-12-20 10:30:00|5921.13|5921.13|5918.86|5918.86|5921.84|5921.84|5918.31|5918.31|0
1639996500000|2021-12-20 10:35:00|5920.99|5920.99|5925.09|5925.09|5925.96|5925.96|5920.99|5920.99|0
1639996800000|2021-12-20 10:40:00|5924.38|5924.38|5925.56|5925.56|5926.27|5926.27|5921.53|5921.53|0
1639997100000|2021-12-20 10:45:00|5925.32|5925.32|5929.73|5929.73|5929.84|5929.84|5923.53|5923.53|0
1639997400000|2021-12-20 10:50:00|5929.84|5929.84|5929.51|5929.51|5931.96|5931.96|5928.78|5928.78|0
1639997700000|2021-12-20 10:55:00|5930.18|5930.18|5935.62|5935.62|5935.62|5935.62|5930.16|5930.16|0
1639998000000|2021-12-20 11:00:00|5935.87|5935.87|5933.26|5933.26|5935.87|5935.87|5931.83|5931.83|0
1639998300000|2021-12-20 11:05:00|5933.5|5933.5|5931.8|5931.8|5933.5|5933.5|5931.43|5931.43|0
1639998600000|2021-12-20 11:10:00|5932.51|5932.51|5933.71|5933.71|5934.54|5934.54|5931.8|5931.8|0
1639998900000|2021-12-20 11:15:00|5933|5933|5934.46|5934.46|5934.46|5934.46|5932.32|5932.32|0
1639999200000|2021-12-20 11:20:00|5933.75|5933.75|5933|5933|5934.95|5934.95|5933|5933|0
1639999500000|2021-12-20 11:25:00|5933.71|5933.71|5925.97|5925.97|5934.01|5934.01|5924.78|5924.78|0
1639999800000|2021-12-20 11:30:00|5926.21|5926.21|5928.85|5928.85|5928.85|5928.85|5924.55|5924.55|0
1640000100000|2021-12-20 11:35:00|5930.28|5930.28|5938.72|5938.72|5940.14|5940.14|5930.28|5930.28|0
1640000400000|2021-12-20 11:40:00|5939.43|5939.43|5939.48|5939.48|5940.98|5940.98|5939.43|5939.43|0
1640000700000|2021-12-20 11:45:00|5940.19|5940.19|5939.17|5939.17|5940.53|5940.53|5938.06|5938.06|0
1640001000000|2021-12-20 11:50:00|5939.44|5939.44|5941.34|5941.34|5941.34|5941.34|5939.17|5939.17|0
1640001300000|2021-12-20 11:55:00|5940.63|5940.63|5938.82|5938.82|5940.63|5940.63|5935.87|5935.87|0
1640001600000|2021-12-20 12:00:00|5938.1|5938.1|5944.03|5944.03|5944.86|5944.86|5937.99|5937.99|0
1640001900000|2021-12-20 12:05:00|5945.45|5945.45|5938.04|5938.04|5945.8|5945.8|5938.04|5938.04|0
1640002200000|2021-12-20 12:10:00|5937.33|5937.33|5939.01|5939.01|5939.72|5939.72|5936.73|5936.73|0
1640002500000|2021-12-20 12:15:00|5938.3|5938.3|5936.71|5936.71|5939.95|5939.95|5935.78|5935.78|0
1640002800000|2021-12-20 12:20:00|5936.37|5936.37|5940.78|5940.78|5941.13|5941.13|5936.37|5936.37|0
1640003100000|2021-12-20 12:25:00|5940.07|5940.07|5938.23|5938.23|5940.33|5940.33|5938.23|5938.23|0
1640003400000|2021-12-20 12:30:00|5938.34|5938.34|5943.68|5943.68|5943.68|5943.68|5938.01|5938.01|0
1640003700000|2021-12-20 12:35:00|5943.57|5943.57|5947.13|5947.13|5948.66|5948.66|5943.57|5943.57|0
1640004000000|2021-12-20 12:40:00|5946.41|5946.41|5946.05|5946.05|5947.24|5947.24|5944.88|5944.88|0
1640004300000|2021-12-20 12:45:00|5946.17|5946.17|5941.99|5941.99|5946.5|5946.5|5941.99|5941.99|0
1640004600000|2021-12-20 12:50:00|5941.72|5941.72|5943.05|5943.05|5943.99|5943.99|5940.52|5940.52|0
1640004900000|2021-12-20 12:55:00|5943.76|5943.76|5943.45|5943.45|5944.16|5944.16|5942.03|5942.03|0
1640005200000|2021-12-20 13:00:00|5943.33|5943.33|5946.38|5946.38|5946.38|5946.38|5943.1|5943.1|0
1640005500000|2021-12-20 13:05:00|5945.67|5945.67|5944.35|5944.35|5945.67|5945.67|5943.64|5943.64|0
1640005800000|2021-12-20 13:10:00|5944.47|5944.47|5941.37|5941.37|5944.47|5944.47|5941.37|5941.37|0
1640006100000|2021-12-20 13:15:00|5942.08|5942.08|5943.98|5943.98|5944.21|5944.21|5942.08|5942.08|0
1640006400000|2021-12-20 13:20:00|5944.1|5944.1|5943.86|5943.86|5944.1|5944.1|5943.38|5943.38|0
1640006700000|2021-12-20 13:25:00|5943.98|5943.98|5943.99|5943.99|5944.71|5944.71|5943.75|5943.75|0
1640007000000|2021-12-20 13:30:00|5943.75|5943.75|5946.98|5946.98|5946.98|5946.98|5943.75|5943.75|0
1640007300000|2021-12-20 13:35:00|5947.21|5947.21|5944.44|5944.44|5947.92|5947.92|5944.44|5944.44|0
1640007600000|2021-12-20 13:40:00|5943.72|5943.72|5948.09|5948.09|5948.33|5948.33|5943.72|5943.72|0
1640007900000|2021-12-20 13:45:00|5947.38|5947.38|5947.25|5947.25|5948.08|5948.08|5947.12|5947.12|0
1640008200000|2021-12-20 13:50:00|5947.01|5947.01|5947.02|5947.02|5947.02|5947.02|5946.06|5946.06|0
1640008500000|2021-12-20 13:55:00|5947.14|5947.14|5945.09|5945.09|5948.9|5948.9|5944.84|5944.84|0
1640008800000|2021-12-20 14:00:00|5945.8|5945.8|5954.39|5954.39|5956.34|5956.34|5945.8|5945.8|0
1640009100000|2021-12-20 14:05:00|5954.51|5954.51|5955.89|5955.89|5958.27|5958.27|5954.51|5954.51|0
1640009400000|2021-12-20 14:10:00|5956.6|5956.6|5956.22|5956.22|5960.32|5960.32|5955.81|5955.81|0
1640009700000|2021-12-20 14:15:00|5955.21|5955.21|5953.57|5953.57|5955.21|5955.21|5953.04|5953.04|0
1640010000000|2021-12-20 14:20:00|5953.08|5953.08|5953.9|5953.9|5955.81|5955.81|5953.08|5953.08|0
1640010300000|2021-12-20 14:25:00|5953.18|5953.18|5950.6|5950.6|5954.34|5954.34|5950.6|5950.6|0
1640010600000|2021-12-20 14:30:00|5950.37|5950.37|5961.42|5961.42|5963.97|5963.97|5943.4|5943.4|0
1640010900000|2021-12-20 14:35:00|5961.31|5961.31|5961.89|5961.89|5963.56|5963.56|5961.31|5961.31|0
1640011200000|2021-12-20 14:40:00|5961.64|5961.64|5956.2|5956.2|5962.24|5962.24|5954.45|5954.45|0
1640011500000|2021-12-20 14:45:00|5955.97|5955.97|5952.93|5952.93|5956.56|5956.56|5952.68|5952.68|0
1640011800000|2021-12-20 14:50:00|5953.64|5953.64|5953.19|5953.19|5954.61|5954.61|5951.4|5951.4|0
1640012100000|2021-12-20 14:55:00|5953.3|5953.3|5957.28|5957.28|5957.28|5957.28|5949.72|5949.72|0
1640012400000|2021-12-20 15:00:00|5957.99|5957.99|5951.29|5951.29|5957.99|5957.99|5951.29|5951.29|0
1640012700000|2021-12-20 15:05:00|5950.58|5950.58|5949.07|5949.07|5952.13|5952.13|5947.65|5947.65|0
1640013000000|2021-12-20 15:10:00|5948.96|5948.96|5944.71|5944.71|5949.11|5949.11|5944.71|5944.71|0
1640013300000|2021-12-20 15:15:00|5944.45|5944.45|5944.43|5944.43|5947.05|5947.05|5942.44|5942.44|0
1640013600000|2021-12-20 15:20:00|5945.14|5945.14|5941.86|5941.86|5945.14|5945.14|5940.36|5940.36|0
1640013900000|2021-12-20 15:25:00|5941.52|5941.52|5945.16|5945.16|5950.37|5950.37|5940.69|5940.69|0
1640014200000|2021-12-20 15:30:00|5945.41|5945.41|5955.96|5955.96|5955.96|5955.96|5944.94|5944.94|0
1640014500000|2021-12-20 15:35:00|5956.07|5956.07|5960.96|5960.96|5962.5|5962.5|5955.73|5955.73|0
1640014800000|2021-12-20 15:40:00|5962.01|5962.01|5962.49|5962.49|5962.76|5962.76|5959.45|5959.45|0
1640015100000|2021-12-20 15:45:00|5961.78|5961.78|5971.82|5971.82|5971.93|5971.93|5961.78|5961.78|0
1640015400000|2021-12-20 15:50:00|5971.93|5971.93|5966.9|5966.9|5972.28|5972.28|5966.9|5966.9|0
1640015700000|2021-12-20 15:55:00|5967.15|5967.15|5962.34|5962.34|5967.15|5967.15|5962.34|5962.34|0
1640016000000|2021-12-20 16:00:00|5961.85|5961.85|5965.68|5965.68|5966.77|5966.77|5961.85|5961.85|0
1640016300000|2021-12-20 16:05:00|5966.39|5966.39|5969.05|5969.05|5970.09|5970.09|5965.68|5965.68|0
1640016600000|2021-12-20 16:10:00|5968.71|5968.71|5969.28|5969.28|5969.99|5969.99|5968.32|5968.32|0
1640016900000|2021-12-20 16:15:00|5968.57|5968.57|5973.65|5973.65|5975.06|5975.06|5968.57|5968.57|0
1640017200000|2021-12-20 16:20:00|5973.89|5973.89|5976.91|5976.91|5979.29|5979.29|5973.89|5973.89|0
1640017500000|2021-12-20 16:25:00|5977.25|5977.25|5976.88|5976.88|5980.06|5980.06|5975.75|5975.75|0
1640074500000|2021-12-21 08:15:00|6011.75|6011.75|6001.53|6001.53|6011.75|6011.75|5997.97|5997.97|0
1640074800000|2021-12-21 08:20:00|6001.78|6001.78|6003.19|6003.19|6003.82|6003.82|5994.95|5994.95|0
1640075100000|2021-12-21 08:25:00|6002.47|6002.47|6003.66|6003.66|6004.92|6004.92|6000.79|6000.79|0
1640075400000|2021-12-21 08:30:00|6005.08|6005.08|6006.36|6006.36|6008.12|6008.12|6003.05|6003.05|0
1640075700000|2021-12-21 08:35:00|6006.11|6006.11|6007.82|6007.82|6008.09|6008.09|6004.99|6004.99|0
1640076000000|2021-12-21 08:40:00|6007.57|6007.57|6008.75|6008.75|6010.75|6010.75|6007.57|6007.57|0
1640076300000|2021-12-21 08:45:00|6010.17|6010.17|6012.83|6012.83|6012.83|6012.83|6010.17|6010.17|0
1640076600000|2021-12-21 08:50:00|6012.58|6012.58|6012.69|6012.69|6015.98|6015.98|6011.66|6011.66|0
1640076900000|2021-12-21 08:55:00|6011.98|6011.98|6010.95|6010.95|6011.98|6011.98|6009.99|6009.99|0
1640077200000|2021-12-21 09:00:00|6010.72|6010.72|6011.13|6011.13|6011.77|6011.77|6006.69|6006.69|0
1640077500000|2021-12-21 09:05:00|6010.86|6010.86|6014.97|6014.97|6014.97|6014.97|6009.44|6009.44|0
1640077800000|2021-12-21 09:10:00|6013.43|6013.43|6015.03|6015.03|6015.3|6015.3|6011.74|6011.74|0
1640078100000|2021-12-21 09:15:00|6014.32|6014.32|6006.08|6006.08|6015.74|6015.74|6002.05|6002.05|0
1640078400000|2021-12-21 09:20:00|6005.84|6005.84|6004.88|6004.88|6007.25|6007.25|6003.46|6003.46|0
1640078700000|2021-12-21 09:25:00|6005.15|6005.15|6007.08|6007.08|6008.92|6008.92|6005.12|6005.12|0
1640079000000|2021-12-21 09:30:00|6006.96|6006.96|6013.56|6013.56|6015.42|6015.42|6006.96|6006.96|0
1640079300000|2021-12-21 09:35:00|6012.13|6012.13|6016.31|6016.31|6019.87|6019.87|6012.13|6012.13|0
1640079600000|2021-12-21 09:40:00|6014.89|6014.89|6011.12|6011.12|6015.96|6015.96|6011.12|6011.12|0
1640079900000|2021-12-21 09:45:00|6010.44|6010.44|6007.22|6007.22|6011.25|6011.25|6006.22|6006.22|0
1640080200000|2021-12-21 09:50:00|6006.89|6006.89|5996.67|5996.67|6007.22|6007.22|5996.67|5996.67|0
1640080500000|2021-12-21 09:55:00|5996.32|5996.32|5991.72|5991.72|5998.12|5998.12|5991.72|5991.72|0
1640080800000|2021-12-21 10:00:00|5992.43|5992.43|5995.92|5995.92|5995.92|5995.92|5992.43|5992.43|0
1640081100000|2021-12-21 10:05:00|5997.34|5997.34|5995.64|5995.64|5997.69|5997.69|5995.55|5995.55|0
1640081400000|2021-12-21 10:10:00|5995.37|5995.37|5993.84|5993.84|5996.32|5996.32|5989.11|5989.11|0
1640081700000|2021-12-21 10:15:00|5994.11|5994.11|5989.13|5989.13|5994.45|5994.45|5988.12|5988.12|0
1640082000000|2021-12-21 10:20:00|5989.84|5989.84|5986.76|5986.76|5991.37|5991.37|5985.43|5985.43|0
1640082300000|2021-12-21 10:25:00|5986.51|5986.51|5981.77|5981.77|5987.94|5987.94|5981.77|5981.77|0
1640082600000|2021-12-21 10:30:00|5982.48|5982.48|5977.56|5977.56|5982.48|5982.48|5976.14|5976.14|0
1640082900000|2021-12-21 10:35:00|5976.14|5976.14|5974.9|5974.9|5978.62|5978.62|5972.75|5972.75|0
1640083200000|2021-12-21 10:40:00|5975.61|5975.61|5976.63|5976.63|5979.82|5979.82|5974.12|5974.12|0
1640083500000|2021-12-21 10:45:00|5976.3|5976.3|5978.27|5978.27|5979.33|5979.33|5976.3|5976.3|0
1640083800000|2021-12-21 10:50:00|5977.6|5977.6|5980|5980|5980.76|5980.76|5976.37|5976.37|0
1640084100000|2021-12-21 10:55:00|5980.34|5980.34|5986.95|5986.95|5986.95|5986.95|5980.34|5980.34|0
1640084400000|2021-12-21 11:00:00|5986.24|5986.24|5986.97|5986.97|5990.1|5990.1|5986.24|5986.24|0
1640084700000|2021-12-21 11:05:00|5987.68|5987.68|5990.27|5990.27|5992.31|5992.31|5987.68|5987.68|0
1640085000000|2021-12-21 11:10:00|5989.57|5989.57|5990.64|5990.64|5990.64|5990.64|5988.14|5988.14|0
1640085300000|2021-12-21 11:15:00|5990.87|5990.87|5997.29|5997.29|5997.29|5997.29|5990.87|5990.87|0
1640085600000|2021-12-21 11:20:00|5997.63|5997.63|6000.93|6000.93|6000.93|6000.93|5996.81|5996.81|0
1640085900000|2021-12-21 11:25:00|6000.82|6000.82|6001.37|6001.37|6002.04|6002.04|5997.73|5997.73|0
1640086200000|2021-12-21 11:30:00|6001.62|6001.62|6001.72|6001.72|6005.27|6005.27|5999.99|5999.99|0
1640086500000|2021-12-21 11:35:00|6002.21|6002.21|6004.52|6004.52|6005.19|6005.19|6002.21|6002.21|0
1640086800000|2021-12-21 11:40:00|6005.23|6005.23|6003.13|6003.13|6005.23|6005.23|6001.71|6001.71|0
1640087100000|2021-12-21 11:45:00|6003.84|6003.84|6002.87|6002.87|6005.97|6005.97|6001.71|6001.71|0
1640087400000|2021-12-21 11:50:00|6001.45|6001.45|6000.92|6000.92|6001.45|6001.45|5999.31|5999.31|0
1640087700000|2021-12-21 11:55:00|6000.8|6000.8|6000.8|6000.8|6001.51|6001.51|5998.97|5998.97|0
1640088000000|2021-12-21 12:00:00|6002.22|6002.22|6001.62|6001.62|6004.22|6004.22|6000.91|6000.91|0
1640088300000|2021-12-21 12:05:00|6001.85|6001.85|6000.12|6000.12|6002.57|6002.57|5998.64|5998.64|0
1640088600000|2021-12-21 12:10:00|5999.63|5999.63|6002.63|6002.63|6002.63|6002.63|5999.38|5999.38|0
1640088900000|2021-12-21 12:15:00|6002.52|6002.52|6003.46|6003.46|6004.29|6004.29|6002.41|6002.41|0
1640089200000|2021-12-21 12:20:00|6003.12|6003.12|6004.68|6004.68|6004.68|6004.68|6003.12|6003.12|0
1640089500000|2021-12-21 12:25:00|6005.4|6005.4|6007.52|6007.52|6007.98|6007.98|6005.4|6005.4|0
1640089800000|2021-12-21 12:30:00|6007.28|6007.28|5997.33|5997.33|6007.28|6007.28|5997.33|5997.33|0
1640090100000|2021-12-21 12:35:00|5998.04|5998.04|5997.09|5997.09|5998.17|5998.17|5994.34|5994.34|0
1640090400000|2021-12-21 12:40:00|5996.59|5996.59|6002.9|6002.9|6002.9|6002.9|5996.45|5996.45|0
1640090700000|2021-12-21 12:45:00|6001.48|6001.48|6004.65|6004.65|6004.69|6004.69|6000.98|6000.98|0
1640091000000|2021-12-21 12:50:00|6003.94|6003.94|6005.88|6005.88|6006.59|6006.59|6002.52|6002.52|0
1640091300000|2021-12-21 12:55:00|6005.17|6005.17|6004.46|6004.46|6006.59|6006.59|6004.46|6004.46|0
1640091600000|2021-12-21 13:00:00|6003.75|6003.75|6006.23|6006.23|6007.4|6007.4|6003.75|6003.75|0
1640091900000|2021-12-21 13:05:00|6007.65|6007.65|6006.96|6006.96|6007.65|6007.65|6004.69|6004.69|0
1640092200000|2021-12-21 13:10:00|6006.85|6006.85|6008.55|6008.55|6009.96|6009.96|6006.85|6006.85|0
1640092500000|2021-12-21 13:15:00|6007.84|6007.84|6009.98|6009.98|6009.98|6009.98|6007.84|6007.84|0
1640092800000|2021-12-21 13:20:00|6009.26|6009.26|6010.31|6010.31|6011.73|6011.73|6008.55|6008.55|0
1640093100000|2021-12-21 13:25:00|6009.97|6009.97|6009.82|6009.82|6010.87|6010.87|6008.73|6008.73|0
1640093400000|2021-12-21 13:30:00|6010.16|6010.16|6009.66|6009.66|6012.16|6012.16|6009.08|6009.08|0
1640093700000|2021-12-21 13:35:00|6009.55|6009.55|6008.22|6008.22|6010.97|6010.97|6007.17|6007.17|0
1640094000000|2021-12-21 13:40:00|6007.88|6007.88|6008.48|6008.48|6008.59|6008.59|6007.17|6007.17|0
1640094300000|2021-12-21 13:45:00|6009.19|6009.19|6010.61|6010.61|6010.61|6010.61|6007.76|6007.76|0
1640094600000|2021-12-21 13:50:00|6011.32|6011.32|6011.57|6011.57|6011.57|6011.57|6011.32|6011.32|0
1640094900000|2021-12-21 13:55:00|6010.85|6010.85|6011.22|6011.22|6011.22|6011.22|6009.86|6009.86|0
1640095200000|2021-12-21 14:00:00|6011.93|6011.93|6010.38|6010.38|6012.51|6012.51|6010.38|6010.38|0
1640095500000|2021-12-21 14:05:00|6011.09|6011.09|6013.3|6013.3|6013.63|6013.63|6009.67|6009.67|0
1640095800000|2021-12-21 14:10:00|6013.41|6013.41|6009.65|6009.65|6013.76|6013.76|6009.32|6009.32|0
1640096100000|2021-12-21 14:15:00|6009.99|6009.99|6011.85|6011.85|6011.85|6011.85|6009.76|6009.76|0
1640096400000|2021-12-21 14:20:00|6011.62|6011.62|6013.4|6013.4|6014.45|6014.45|6011.04|6011.04|0
1640096700000|2021-12-21 14:25:00|6013.52|6013.52|6014.23|6014.23|6014.45|6014.45|6012.69|6012.69|0
1640097000000|2021-12-21 14:30:00|6014.94|6014.94|6021.91|6021.91|6021.91|6021.91|6013.89|6013.89|0
1640097300000|2021-12-21 14:35:00|6021.64|6021.64|6020.6|6020.6|6026.91|6026.91|6020.6|6020.6|0
1640097600000|2021-12-21 14:40:00|6019.89|6019.89|6016.46|6016.46|6019.89|6019.89|6015.62|6015.62|0
1640097900000|2021-12-21 14:45:00|6015.04|6015.04|6016.6|6016.6|6020.05|6020.05|6013.99|6013.99|0
1640098200000|2021-12-21 14:50:00|6018.02|6018.02|6017.57|6017.57|6020.05|6020.05|6017|6017|0
1640098500000|2021-12-21 14:55:00|6017.9|6017.9|6025.05|6025.05|6025.05|6025.05|6016.84|6016.84|0
1640098800000|2021-12-21 15:00:00|6025.76|6025.76|6031.27|6031.27|6031.38|6031.38|6025.51|6025.51|0
1640099100000|2021-12-21 15:05:00|6031.98|6031.98|6032.51|6032.51|6033.22|6033.22|6027.99|6027.99|0
1640099400000|2021-12-21 15:10:00|6031.8|6031.8|6035.12|6035.12|6035.48|6035.48|6031.8|6031.8|0
1640099700000|2021-12-21 15:15:00|6035.45|6035.45|6034.12|6034.12|6036.51|6036.51|6034.12|6034.12|0
1640100000000|2021-12-21 15:20:00|6034.35|6034.35|6036.54|6036.54|6036.89|6036.89|6034.12|6034.12|0
1640100300000|2021-12-21 15:25:00|6036.77|6036.77|6035.91|6035.91|6036.77|6036.77|6034.86|6034.86|0
1640100600000|2021-12-21 15:30:00|6036.14|6036.14|6037.26|6037.26|6038.3|6038.3|6034.3|6034.3|0
1640100900000|2021-12-21 15:35:00|6036.99|6036.99|6036.35|6036.35|6037.7|6037.7|6035.04|6035.04|0
1640101200000|2021-12-21 15:40:00|6035.64|6035.64|6032.18|6032.18|6035.64|6035.64|6032.18|6032.18|0
1640101500000|2021-12-21 15:45:00|6031.47|6031.47|6031.38|6031.38|6034.41|6034.41|6031.15|6031.15|0
1640101800000|2021-12-21 15:50:00|6032.09|6032.09|6030.1|6030.1|6032.32|6032.32|6027.6|6027.6|0
1640102100000|2021-12-21 15:55:00|6030.81|6030.81|6029.22|6029.22|6030.93|6030.93|6029.22|6029.22|0
1640102400000|2021-12-21 16:00:00|6029.49|6029.49|6028.99|6028.99|6030.25|6030.25|6027.91|6027.91|0
1640102700000|2021-12-21 16:05:00|6029.23|6029.23|6031.86|6031.86|6032.78|6032.78|6029.23|6029.23|0
1640103000000|2021-12-21 16:10:00|6032.1|6032.1|6032.93|6032.93|6034.4|6034.4|6032.1|6032.1|0
1640103300000|2021-12-21 16:15:00|6033.64|6033.64|6033.54|6033.54|6034.95|6034.95|6030.41|6030.41|0
1640103600000|2021-12-21 16:20:00|6032.83|6032.83|6026.04|6026.04|6032.94|6032.94|6025.93|6025.93|0
1640103900000|2021-12-21 16:25:00|6026.29|6026.29|6026.07|6026.07|6030.51|6030.51|6022.6|6022.6|0
1640160900000|2021-12-22 08:15:00|5994.95|5994.95|5988.72|5988.72|5995.22|5995.22|5986.72|5986.72|0
1640161200000|2021-12-22 08:20:00|5988.38|5988.38|5979.51|5979.51|5988.38|5988.38|5978.8|5978.8|0
1640161500000|2021-12-22 08:25:00|5979.76|5979.76|5974.16|5974.16|5980.47|5980.47|5972.03|5972.03|0
1640161800000|2021-12-22 08:30:00|5972.74|5972.74|5967.1|5967.1|5972.74|5972.74|5967.1|5967.1|0
1640162100000|2021-12-22 08:35:00|5966.39|5966.39|5962.25|5962.25|5966.39|5966.39|5961.76|5961.76|0
1640162400000|2021-12-22 08:40:00|5962.52|5962.52|5962.2|5962.2|5963.9|5963.9|5959.8|5959.8|0
1640162700000|2021-12-22 08:45:00|5962.69|5962.69|5966.43|5966.43|5968.13|5968.13|5962.69|5962.69|0
1640163000000|2021-12-22 08:50:00|5966.2|5966.2|5967.92|5967.92|5967.92|5967.92|5964.07|5964.07|0
1640163300000|2021-12-22 08:55:00|5967.67|5967.67|5968.47|5968.47|5968.47|5968.47|5964.13|5964.13|0
1640163600000|2021-12-22 09:00:00|5967.05|5967.05|5966.61|5966.61|5967.32|5967.32|5966.34|5966.34|0
1640163900000|2021-12-22 09:05:00|5967.28|5967.28|5962.78|5962.78|5968.2|5968.2|5962.78|5962.78|0
1640164200000|2021-12-22 09:10:00|5962.89|5962.89|5961.31|5961.31|5963.61|5963.61|5958.71|5958.71|0
1640164500000|2021-12-22 09:15:00|5962.02|5962.02|5967.55|5967.55|5967.55|5967.55|5960.85|5960.85|0
1640164800000|2021-12-22 09:20:00|5967.28|5967.28|5972.82|5972.82|5972.82|5972.82|5965.34|5965.34|0
1640165100000|2021-12-22 09:25:00|5972.56|5972.56|5966.38|5966.38|5973.02|5973.02|5966.38|5966.38|0
1640165400000|2021-12-22 09:30:00|5965.67|5965.67|5960.38|5960.38|5965.9|5965.9|5956.82|5956.82|0
1640165700000|2021-12-22 09:35:00|5961.8|5961.8|5955.57|5955.57|5961.8|5961.8|5954.68|5954.68|0
1640166000000|2021-12-22 09:40:00|5956.99|5956.99|5958.8|5958.8|5958.91|5958.91|5956.88|5956.88|0
1640166300000|2021-12-22 09:45:00|5958.09|5958.09|5960.77|5960.77|5960.77|5960.77|5958.09|5958.09|0
1640166600000|2021-12-22 09:50:00|5960.06|5960.06|5952.02|5952.02|5960.3|5960.3|5952.02|5952.02|0
1640166900000|2021-12-22 09:55:00|5949.17|5949.17|5952.92|5952.92|5953.23|5953.23|5948.25|5948.25|0
1640167200000|2021-12-22 10:00:00|5954.21|5954.21|5948.49|5948.49|5954.92|5954.92|5948.49|5948.49|0
1640167500000|2021-12-22 10:05:00|5948.37|5948.37|5951.58|5951.58|5951.58|5951.58|5948.36|5948.36|0
1640167800000|2021-12-22 10:10:00|5951.92|5951.92|5940.23|5940.23|5951.92|5951.92|5940.23|5940.23|0
1640168100000|2021-12-22 10:15:00|5940.94|5940.94|5935.95|5935.95|5943.08|5943.08|5935.24|5935.24|0
1640168400000|2021-12-22 10:20:00|5935.24|5935.24|5933.45|5933.45|5935.24|5935.24|5930.61|5930.61|0
1640168700000|2021-12-22 10:25:00|5934.17|5934.17|5936.73|5936.73|5936.73|5936.73|5933.93|5933.93|0
1640169000000|2021-12-22 10:30:00|5936.84|5936.84|5940.67|5940.67|5941.63|5941.63|5936.13|5936.13|0
1640169300000|2021-12-22 10:35:00|5939.96|5939.96|5943.18|5943.18|5943.9|5943.9|5938|5938|0
1640169600000|2021-12-22 10:40:00|5941.76|5941.76|5948.33|5948.33|5949.53|5949.53|5941.05|5941.05|0
1640169900000|2021-12-22 10:45:00|5947.62|5947.62|5947.82|5947.82|5948.33|5948.33|5946.41|5946.41|0
1640170200000|2021-12-22 10:50:00|5948.07|5948.07|5946.59|5946.59|5949.49|5949.49|5946.59|5946.59|0
1640170500000|2021-12-22 10:55:00|5945.87|5945.87|5947.21|5947.21|5948.72|5948.72|5945.87|5945.87|0
1640170800000|2021-12-22 11:00:00|5945.78|5945.78|5953.53|5953.53|5954.95|5954.95|5945.07|5945.07|0
1640171100000|2021-12-22 11:05:00|5952.82|5952.82|5952.54|5952.54|5954.68|5954.68|5952.54|5952.54|0
1640171400000|2021-12-22 11:10:00|5952.05|5952.05|5950.19|5950.19|5952.54|5952.54|5948.65|5948.65|0
1640171700000|2021-12-22 11:15:00|5950.53|5950.53|5953.84|5953.84|5954.29|5954.29|5950.53|5950.53|0
1640172000000|2021-12-22 11:20:00|5954.17|5954.17|5955.76|5955.76|5955.76|5955.76|5954.17|5954.17|0
1640172300000|2021-12-22 11:25:00|5956.47|5956.47|5962.89|5962.89|5962.89|5962.89|5956.47|5956.47|0
1640172600000|2021-12-22 11:30:00|5962.15|5962.15|5963.54|5963.54|5963.54|5963.54|5961.44|5961.44|0
1640172900000|2021-12-22 11:35:00|5963.27|5963.27|5970.47|5970.47|5970.47|5970.47|5961.96|5961.96|0
1640173200000|2021-12-22 11:40:00|5970.72|5970.72|5968.15|5968.15|5973.95|5973.95|5966.73|5966.73|0
1640173500000|2021-12-22 11:45:00|5967.44|5967.44|5966.08|5966.08|5967.44|5967.44|5965.3|5965.3|0
1640173800000|2021-12-22 11:50:00|5965.74|5965.74|5962.19|5962.19|5965.74|5965.74|5962.19|5962.19|0
1640174100000|2021-12-22 11:55:00|5961.94|5961.94|5964.8|5964.8|5965.51|5965.51|5961.94|5961.94|0
1640174400000|2021-12-22 12:00:00|5964.68|5964.68|5967.93|5967.93|5968.42|5968.42|5963.97|5963.97|0
1640174700000|2021-12-22 12:05:00|5967.22|5967.22|5967.06|5967.06|5967.22|5967.22|5965.77|5965.77|0
1640175000000|2021-12-22 12:10:00|5966.35|5966.35|5968.48|5968.48|5968.48|5968.48|5966.35|5966.35|0
1640175300000|2021-12-22 12:15:00|5969.19|5969.19|5975|5975|5975.15|5975.15|5969.19|5969.19|0
1640175600000|2021-12-22 12:20:00|5975.24|5975.24|5976.91|5976.91|5977.38|5977.38|5974.53|5974.53|0
1640175900000|2021-12-22 12:25:00|5976.2|5976.2|5971.95|5971.95|5977.62|5977.62|5971.57|5971.57|0
1640176200000|2021-12-22 12:30:00|5971.61|5971.61|5968.84|5968.84|5971.73|5971.73|5968.84|5968.84|0
1640176500000|2021-12-22 12:35:00|5968.13|5968.13|5967.06|5967.06|5968.61|5968.61|5967.06|5967.06|0
1640176800000|2021-12-22 12:40:00|5966.57|5966.57|5968.37|5968.37|5968.37|5968.37|5966.23|5966.23|0
1640177100000|2021-12-22 12:45:00|5966.94|5966.94|5970.28|5970.28|5970.28|5970.28|5966.94|5966.94|0
1640177400000|2021-12-22 12:50:00|5970.04|5970.04|5974.04|5974.04|5976.18|5976.18|5970.04|5970.04|0
1640177700000|2021-12-22 12:55:00|5973.81|5973.81|5970.47|5970.47|5973.81|5973.81|5970.47|5970.47|0
1640178000000|2021-12-22 13:00:00|5970.24|5970.24|5965.71|5965.71|5971.88|5971.88|5965.71|5965.71|0
1640178300000|2021-12-22 13:05:00|5965.38|5965.38|5966.36|5966.36|5967.53|5967.53|5964.66|5964.66|0
1640178600000|2021-12-22 13:10:00|5966.11|5966.11|5966.98|5966.98|5967.07|5967.07|5966.02|5966.02|0
1640178900000|2021-12-22 13:15:00|5966.27|5966.27|5967.12|5967.12|5967.7|5967.7|5965.31|5965.31|0
1640179200000|2021-12-22 13:20:00|5967.37|5967.37|5968.1|5968.1|5970.35|5970.35|5967.37|5967.37|0
1640179500000|2021-12-22 13:25:00|5968.82|5968.82|5977.73|5977.73|5977.73|5977.73|5968.82|5968.82|0
1640179800000|2021-12-22 13:30:00|5977.02|5977.02|5975.11|5975.11|5977.96|5977.96|5974.4|5974.4|0
1640180100000|2021-12-22 13:35:00|5973.69|5973.69|5971.18|5971.18|5973.69|5973.69|5970.85|5970.85|0
1640180400000|2021-12-22 13:40:00|5971.89|5971.89|5974.96|5974.96|5975.22|5975.22|5971.89|5971.89|0
1640180700000|2021-12-22 13:45:00|5975.08|5975.08|5978.62|5978.62|5978.62|5978.62|5974.37|5974.37|0
1640181000000|2021-12-22 13:50:00|5977.2|5977.2|5981.06|5981.06|5981.31|5981.31|5976.49|5976.49|0
1640181300000|2021-12-22 13:55:00|5981.78|5981.78|5980.57|5980.57|5983.31|5983.31|5979.89|5979.89|0
1640181600000|2021-12-22 14:00:00|5978.44|5978.44|5975.89|5975.89|5981.99|5981.99|5974.35|5974.35|0
1640181900000|2021-12-22 14:05:00|5975.18|5975.18|5973.85|5973.85|5976.23|5976.23|5973.35|5973.35|0
1640182200000|2021-12-22 14:10:00|5974.56|5974.56|5975.49|5975.49|5975.98|5975.98|5974.07|5974.07|0
1640182500000|2021-12-22 14:15:00|5976.2|5976.2|5979.25|5979.25|5979.5|5979.5|5976.2|5976.2|0
1640182800000|2021-12-22 14:20:00|5979.74|5979.74|5989.16|5989.16|5989.16|5989.16|5979.74|5979.74|0
1640183100000|2021-12-22 14:25:00|5989.05|5989.05|5987.43|5987.43|5989.79|5989.79|5987.43|5987.43|0
1640183400000|2021-12-22 14:30:00|5987.32|5987.32|6001.4|6001.4|6001.4|6001.4|5984.23|5984.23|0
1640183700000|2021-12-22 14:35:00|6002.11|6002.11|5992.9|5992.9|6005.14|6005.14|5992.9|5992.9|0
1640184000000|2021-12-22 14:40:00|5993.99|5993.99|5993.86|5993.86|5999.42|5999.42|5993.86|5993.86|0
1640184300000|2021-12-22 14:45:00|5994.57|5994.57|5991.51|5991.51|5995.99|5995.99|5990.09|5990.09|0
1640184600000|2021-12-22 14:50:00|5991.85|5991.85|5997.83|5997.83|6000.68|6000.68|5991.85|5991.85|0
1640184900000|2021-12-22 14:55:00|5999.26|5999.26|5995.8|5995.8|5999.26|5999.26|5994.38|5994.38|0
1640185200000|2021-12-22 15:00:00|5995.09|5995.09|6002.21|6002.21|6003.3|6003.3|5995.09|5995.09|0
1640185500000|2021-12-22 15:05:00|6002.56|6002.56|6008.38|6008.38|6009.56|6009.56|6002.56|6002.56|0
1640185800000|2021-12-22 15:10:00|6007.67|6007.67|5993.73|5993.73|6007.67|6007.67|5993.49|5993.49|0
1640186100000|2021-12-22 15:15:00|5994.23|5994.23|5997.97|5997.97|6000.42|6000.42|5994.23|5994.23|0
1640186400000|2021-12-22 15:20:00|5997.72|5997.72|5995.72|5995.72|5998.32|5998.32|5993.18|5993.18|0
1640186700000|2021-12-22 15:25:00|5995.61|5995.61|5991.46|5991.46|5996.55|5996.55|5991.46|5991.46|0
1640187000000|2021-12-22 15:30:00|5991.57|5991.57|5995.47|5995.47|5995.85|5995.85|5991.57|5991.57|0
1640187300000|2021-12-22 15:35:00|5995.81|5995.81|5997.01|5997.01|6002.18|6002.18|5995.81|5995.81|0
1640187600000|2021-12-22 15:40:00|5997.72|5997.72|6002.71|6002.71|6005.68|6005.68|5997.01|5997.01|0
1640187900000|2021-12-22 15:45:00|6002.38|6002.38|6004.71|6004.71|6004.71|6004.71|6000.33|6000.33|0
1640188200000|2021-12-22 15:50:00|6004|6004|6006.5|6006.5|6006.5|6006.5|6002.82|6002.82|0
1640188500000|2021-12-22 15:55:00|6005.07|6005.07|6009.55|6009.55|6009.55|6009.55|6004.49|6004.49|0
1640188800000|2021-12-22 16:00:00|6008.83|6008.83|6009.7|6009.7|6009.7|6009.7|6006.96|6006.96|0
1640189100000|2021-12-22 16:05:00|6010.41|6010.41|6013.01|6013.01|6014.1|6014.1|6009.7|6009.7|0
1640189400000|2021-12-22 16:10:00|6012.78|6012.78|6013.02|6013.02|6014.46|6014.46|6011.35|6011.35|0
1640189700000|2021-12-22 16:15:00|6012.68|6012.68|6008.11|6008.11|6012.68|6012.68|6007.77|6007.77|0
1640190000000|2021-12-22 16:20:00|6009.53|6009.53|6010.87|6010.87|6012.56|6012.56|6005.58|6005.58|0
1640190300000|2021-12-22 16:25:00|6010.16|6010.16|6015.94|6015.94|6017.57|6017.57|6004.08|6004.08|0
1640247300000|2021-12-23 08:15:00|6020.99|6020.99|6015.66|6015.66|6023.66|6023.66|6014.24|6014.24|0
1640247600000|2021-12-23 08:20:00|6014.95|6014.95|6012.09|6012.09|6015.66|6015.66|6010.95|6010.95|0
1640247900000|2021-12-23 08:25:00|6012.8|6012.8|5998.67|5998.67|6013.51|6013.51|5996.54|5996.54|0
1640248200000|2021-12-23 08:30:00|5999.38|5999.38|5997.29|5997.29|5999.42|5999.42|5994.21|5994.21|0
1640248500000|2021-12-23 08:35:00|5998|5998|5995.11|5995.11|5998|5998|5990.61|5990.61|0
1640248800000|2021-12-23 08:40:00|5995.82|5995.82|5992.3|5992.3|5995.82|5995.82|5990.38|5990.38|0
1640249100000|2021-12-23 08:45:00|5992.03|5992.03|5995.29|5995.29|5995.29|5995.29|5992.03|5992.03|0
1640249400000|2021-12-23 08:50:00|5994.58|5994.58|6004.14|6004.14|6005.78|6005.78|5994.2|5994.2|0
1640249700000|2021-12-23 08:55:00|6004.85|6004.85|6013.12|6013.12|6016.95|6016.95|6004.64|6004.64|0
1640250000000|2021-12-23 09:00:00|6012.41|6012.41|6008.75|6008.75|6014.51|6014.51|6007.33|6007.33|0
1640250300000|2021-12-23 09:05:00|6009|6009|6008.83|6008.83|6009.46|6009.46|6006.69|6006.69|0
1640250600000|2021-12-23 09:10:00|6007.41|6007.41|6009.34|6009.34|6009.78|6009.78|6005.98|6005.98|0
1640250900000|2021-12-23 09:15:00|6007.92|6007.92|6006.21|6006.21|6009.58|6009.58|6002.07|6002.07|0
1640251200000|2021-12-23 09:20:00|6006.93|6006.93|6008.59|6008.59|6009.77|6009.77|6006.93|6006.93|0
1640251500000|2021-12-23 09:25:00|6007.17|6007.17|6010.34|6010.34|6011.06|6011.06|6005.36|6005.36|0
1640251800000|2021-12-23 09:30:00|6010.59|6010.59|6010.36|6010.36|6014.96|6014.96|6009.62|6009.62|0
1640252100000|2021-12-23 09:35:00|6009.9|6009.9|6013.22|6013.22|6013.22|6013.22|6009.9|6009.9|0
1640252400000|2021-12-23 09:40:00|6012.51|6012.51|6012.9|6012.9|6012.9|6012.9|6012.07|6012.07|0
1640252700000|2021-12-23 09:45:00|6012.19|6012.19|6011.04|6011.04|6012.19|6012.19|6010.06|6010.06|0
1640253000000|2021-12-23 09:50:00|6011.75|6011.75|6012.91|6012.91|6014.34|6014.34|6011.75|6011.75|0
1640253300000|2021-12-23 09:55:00|6012.2|6012.2|6005.54|6005.54|6012.2|6012.2|6004.5|6004.5|0
1640253600000|2021-12-23 10:00:00|6007.67|6007.67|6008.08|6008.08|6008.08|6008.08|6003.52|6003.52|0
1640253900000|2021-12-23 10:05:00|6008.42|6008.42|6004.05|6004.05|6008.42|6008.42|6003.8|6003.8|0
1640254200000|2021-12-23 10:10:00|6005.47|6005.47|6006.19|6006.19|6006.67|6006.67|6004.76|6004.76|0
1640254500000|2021-12-23 10:15:00|6006.91|6006.91|6005.26|6005.26|6006.91|6006.91|6000.37|6000.37|0
1640254800000|2021-12-23 10:20:00|6005.49|6005.49|6005.22|6005.22|6005.73|6005.73|6003.8|6003.8|0
1640255100000|2021-12-23 10:25:00|6004.87|6004.87|6003.11|6003.11|6005.58|6005.58|6002.62|6002.62|0
1640255400000|2021-12-23 10:30:00|6000.98|6000.98|6001.3|6001.3|6001.42|6001.42|5998.57|5998.57|0
1640255700000|2021-12-23 10:35:00|6000.59|6000.59|6001.64|6001.64|6002.22|6002.22|6000.59|6000.59|0
1640256000000|2021-12-23 10:40:00|6000.21|6000.21|6001.86|6001.86|6001.86|6001.86|5999.5|5999.5|0
1640256300000|2021-12-23 10:45:00|6002.57|6002.57|6004.35|6004.35|6004.95|6004.95|6002.1|6002.1|0
1640256600000|2021-12-23 10:50:00|6003.64|6003.64|6006.52|6006.52|6006.52|6006.52|6003.64|6003.64|0
1640256900000|2021-12-23 10:55:00|6007.23|6007.23|6010.65|6010.65|6010.65|6010.65|6007.23|6007.23|0
1640257200000|2021-12-23 11:00:00|6009.94|6009.94|6018.53|6018.53|6018.53|6018.53|6009.94|6009.94|0
1640257500000|2021-12-23 11:05:00|6017.86|6017.86|6012.48|6012.48|6019.01|6019.01|6009.63|6009.63|0
1640257800000|2021-12-23 11:10:00|6010.35|6010.35|6009.7|6009.7|6011.06|6011.06|6008.92|6008.92|0
1640258100000|2021-12-23 11:15:00|6010.41|6010.41|6014.3|6014.3|6014.3|6014.3|6010.41|6010.41|0
1640258400000|2021-12-23 11:20:00|6015.01|6015.01|6015.13|6015.13|6015.38|6015.38|6014.3|6014.3|0
1640258700000|2021-12-23 11:25:00|6016.55|6016.55|6012.29|6012.29|6016.55|6016.55|6011.95|6011.95|0
1640259000000|2021-12-23 11:30:00|6012.53|6012.53|6009.69|6009.69|6012.78|6012.78|6008.26|6008.26|0
1640259300000|2021-12-23 11:35:00|6008.26|6008.26|6011.24|6011.24|6011.24|6011.24|6006.84|6006.84|0
1640259600000|2021-12-23 11:40:00|6011.95|6011.95|6015.45|6015.45|6015.58|6015.58|6011.95|6011.95|0
1640259900000|2021-12-23 11:45:00|6014.74|6014.74|6012.65|6012.65|6016.41|6016.41|6011.94|6011.94|0
1640260200000|2021-12-23 11:50:00|6012.92|6012.92|6014.09|6014.09|6014.09|6014.09|6012.92|6012.92|0
1640260500000|2021-12-23 11:55:00|6013.38|6013.38|6013.73|6013.73|6013.73|6013.73|6012.9|6012.9|0
1640260800000|2021-12-23 12:00:00|6013.02|6013.02|6011.11|6011.11|6013.02|6013.02|6009.69|6009.69|0
1640261100000|2021-12-23 12:05:00|6009.69|6009.69|6006.93|6006.93|6010.63|6010.63|6006.93|6006.93|0
1640261400000|2021-12-23 12:10:00|6008.36|6008.36|6014.28|6014.28|6014.99|6014.99|6008.36|6008.36|0
1640261700000|2021-12-23 12:15:00|6014.99|6014.99|6015.39|6015.39|6019.06|6019.06|6014.68|6014.68|0
1640262000000|2021-12-23 12:20:00|6014.68|6014.68|6016.1|6016.1|6016.1|6016.1|6014.68|6014.68|0
1640262300000|2021-12-23 12:25:00|6015.99|6015.99|6016.33|6016.33|6016.33|6016.33|6015.99|6015.99|0
1640262600000|2021-12-23 12:30:00|6015.62|6015.62|6014.33|6014.33|6015.75|6015.75|6014.2|6014.2|0
1640262900000|2021-12-23 12:35:00|6014.08|6014.08|6015.27|6015.27|6015.27|6015.27|6012.87|6012.87|0
1640263200000|2021-12-23 12:40:00|6016.01|6016.01|6019.18|6019.18|6019.42|6019.42|6016.01|6016.01|0
1640263500000|2021-12-23 12:45:00|6019.42|6019.42|6021.24|6021.24|6022.16|6022.16|6019.42|6019.42|0
1640263800000|2021-12-23 12:50:00|6021.58|6021.58|6020.84|6020.84|6023.96|6023.96|6020.51|6020.51|0
1640264100000|2021-12-23 12:55:00|6021.56|6021.56|6019.09|6019.09|6021.56|6021.56|6017.79|6017.79|0
1640264400000|2021-12-23 13:00:00|6018.84|6018.84|6016.68|6016.68|6018.84|6018.84|6016.68|6016.68|0
1640264700000|2021-12-23 13:05:00|6016.92|6016.92|6018.72|6018.72|6019.43|6019.43|6016.92|6016.92|0
1640265000000|2021-12-23 13:10:00|6018.48|6018.48|6018.7|6018.7|6018.7|6018.7|6017.65|6017.65|0
1640265300000|2021-12-23 13:15:00|6017.99|6017.99|6017.39|6017.39|6017.99|6017.99|6017.16|6017.16|0
1640265600000|2021-12-23 13:20:00|6018.1|6018.1|6018.35|6018.35|6018.84|6018.84|6017.77|6017.77|0
1640265900000|2021-12-23 13:25:00|6018.12|6018.12|6020.38|6020.38|6020.38|6020.38|6018.12|6018.12|0
1640266200000|2021-12-23 13:30:00|6019.67|6019.67|6021.33|6021.33|6021.57|6021.57|6019.67|6019.67|0
1640266500000|2021-12-23 13:35:00|6021.58|6021.58|6021.06|6021.06|6022.87|6022.87|6020.57|6020.57|0
1640266800000|2021-12-23 13:40:00|6021.77|6021.77|6023.09|6023.09|6023.43|6023.43|6021.67|6021.67|0
1640267100000|2021-12-23 13:45:00|6023.8|6023.8|6024.05|6024.05|6024.05|6024.05|6023.34|6023.34|0
1640267400000|2021-12-23 13:50:00|6023.8|6023.8|6024.46|6024.46|6025.55|6025.55|6023.09|6023.09|0
1640267700000|2021-12-23 13:55:00|6023.75|6023.75|6024.86|6024.86|6024.86|6024.86|6023.52|6023.52|0
1640268000000|2021-12-23 14:00:00|6025.19|6025.19|6030.94|6030.94|6031.4|6031.4|6024|6024|0
1640268300000|2021-12-23 14:05:00|6030.23|6030.23|6027.37|6027.37|6030.23|6030.23|6027.37|6027.37|0
1640268600000|2021-12-23 14:10:00|6028.08|6028.08|6027.37|6027.37|6028.79|6028.79|6025.61|6025.61|0
1640268900000|2021-12-23 14:15:00|6028.08|6028.08|6028.19|6028.19|6029.02|6029.02|6026.76|6026.76|0
1640269200000|2021-12-23 14:20:00|6027.47|6027.47|6025.93|6025.93|6031.03|6031.03|6025.93|6025.93|0
1640269500000|2021-12-23 14:25:00|6026.27|6026.27|6024.77|6024.77|6026.27|6026.27|6023.48|6023.48|0
1640269800000|2021-12-23 14:30:00|6025.02|6025.02|6032.54|6032.54|6033.96|6033.96|6025.02|6025.02|0
1640270100000|2021-12-23 14:35:00|6032.81|6032.81|6038.26|6038.26|6040.14|6040.14|6032.81|6032.81|0
1640270400000|2021-12-23 14:40:00|6038.97|6038.97|6037.56|6037.56|6039.95|6039.95|6037.56|6037.56|0
1640270700000|2021-12-23 14:45:00|6037.61|6037.61|6036.9|6036.9|6042.36|6042.36|6036.42|6036.42|0
1640271000000|2021-12-23 14:50:00|6036.19|6036.19|6030.85|6030.85|6037.82|6037.82|6029.09|6029.09|0
1640271300000|2021-12-23 14:55:00|6030.6|6030.6|6035.87|6035.87|6036.11|6036.11|6030.37|6030.37|0
1640271600000|2021-12-23 15:00:00|6036.58|6036.58|6040.97|6040.97|6044.46|6044.46|6036.58|6036.58|0
1640271900000|2021-12-23 15:05:00|6041.68|6041.68|6036.32|6036.32|6043.81|6043.81|6036.32|6036.32|0
1640272200000|2021-12-23 15:10:00|6037.04|6037.04|6032.45|6032.45|6037.04|6037.04|6032.45|6032.45|0
1640272500000|2021-12-23 15:15:00|6033.87|6033.87|6036.67|6036.67|6036.67|6036.67|6033.73|6033.73|0
1640272800000|2021-12-23 15:20:00|6035.96|6035.96|6037.14|6037.14|6037.14|6037.14|6034.76|6034.76|0
1640273100000|2021-12-23 15:25:00|6037.41|6037.41|6036.24|6036.24|6037.41|6037.41|6034.7|6034.7|0
1640273400000|2021-12-23 15:30:00|6037.28|6037.28|6034.77|6034.77|6037.4|6037.4|6034.77|6034.77|0
1640273700000|2021-12-23 15:35:00|6035.02|6035.02|6038.26|6038.26|6038.26|6038.26|6032.68|6032.68|0
1640274000000|2021-12-23 15:40:00|6037.54|6037.54|6037.55|6037.55|6038.26|6038.26|6035.41|6035.41|0
1640274300000|2021-12-23 15:45:00|6037.79|6037.79|6036.84|6036.84|6038.4|6038.4|6036.84|6036.84|0
1640274600000|2021-12-23 15:50:00|6035.41|6035.41|6036.22|6036.22|6036.47|6036.47|6034.8|6034.8|0
1640274900000|2021-12-23 15:55:00|6035.51|6035.51|6040.28|6040.28|6041.7|6041.7|6035.51|6035.51|0
1640275200000|2021-12-23 16:00:00|6039.57|6039.57|6044.66|6044.66|6044.66|6044.66|6039.57|6039.57|0
1640275500000|2021-12-23 16:05:00|6044.99|6044.99|6045.24|6045.24|6047.71|6047.71|6043.11|6043.11|0
1640275800000|2021-12-23 16:10:00|6044.99|6044.99|6043.71|6043.71|6045.74|6045.74|6042.59|6042.59|0
1640276100000|2021-12-23 16:15:00|6044.42|6044.42|6047.73|6047.73|6049.13|6049.13|6044.42|6044.42|0
1640276400000|2021-12-23 16:20:00|6048.07|6048.07|6047.46|6047.46|6049.23|6049.23|6047.46|6047.46|0
1640276700000|2021-12-23 16:25:00|6047.19|6047.19|6048.17|6048.17|6049.29|6049.29|6045.06|6045.06|0
1640333700000|2021-12-24 08:15:00|6047.84|6047.84|6053.12|6053.12|6053.48|6053.48|6047.84|6047.84|0
1640334000000|2021-12-24 08:20:00|6052.11|6052.11|6053.66|6053.66|6053.66|6053.66|6049.64|6049.64|0
1640334300000|2021-12-24 08:25:00|6054.35|6054.35|6048.18|6048.18|6054.35|6054.35|6048.18|6048.18|0
1640334600000|2021-12-24 08:30:00|6047.47|6047.47|6051.35|6051.35|6053.16|6053.16|6046.05|6046.05|0
1640334900000|2021-12-24 08:35:00|6051.08|6051.08|6049.98|6049.98|6051.08|6051.08|6049.98|6049.98|0
1640335200000|2021-12-24 08:40:00|6049.71|6049.71|6041.37|6041.37|6050.21|6050.21|6040.66|6040.66|0
1640335500000|2021-12-24 08:45:00|6040.66|6040.66|6039.92|6039.92|6041.37|6041.37|6039.24|6039.24|0
1640335800000|2021-12-24 08:50:00|6039.68|6039.68|6036.4|6036.4|6040.12|6040.12|6034.97|6034.97|0
1640336100000|2021-12-24 08:55:00|6036.98|6036.98|6038.68|6038.68|6038.68|6038.68|6034.93|6034.93|0
1640336400000|2021-12-24 09:00:00|6039.17|6039.17|6040.32|6040.32|6044.59|6044.59|6038.68|6038.68|0
1640336700000|2021-12-24 09:05:00|6040.65|6040.65|6038.96|6038.96|6040.65|6040.65|6038.96|6038.96|0
1640337000000|2021-12-24 09:10:00|6038.61|6038.61|6038.55|6038.55|6038.84|6038.84|6036.79|6036.79|0
1640337300000|2021-12-24 09:15:00|6038.3|6038.3|6030.91|6030.91|6038.3|6038.3|6030.91|6030.91|0
1640337600000|2021-12-24 09:20:00|6031.14|6031.14|6032.56|6032.56|6033.06|6033.06|6029.84|6029.84|0
1640337900000|2021-12-24 09:25:00|6033.99|6033.99|6031.31|6031.31|6033.99|6033.99|6031.31|6031.31|0
1640338200000|2021-12-24 09:30:00|6032.73|6032.73|6033.47|6033.47|6033.97|6033.97|6032.73|6032.73|0
1640338500000|2021-12-24 09:35:00|6034.18|6034.18|6034.36|6034.36|6034.36|6034.36|6032.98|6032.98|0
1640338800000|2021-12-24 09:40:00|6033.87|6033.87|6033.87|6033.87|6033.87|6033.87|6033.87|6033.87|0
1640339100000|2021-12-24 09:45:00|6034.58|6034.58|6039.33|6039.33|6039.55|6039.55|6034.58|6034.58|0
1640339400000|2021-12-24 09:50:00|6040.04|6040.04|6035.76|6035.76|6040.04|6040.04|6035.76|6035.76|0
1640339700000|2021-12-24 09:55:00|6036.47|6036.47|6035.49|6035.49|6036.47|6036.47|6035.05|6035.05|0
1640340000000|2021-12-24 10:00:00|6036.2|6036.2|6031.92|6031.92|6036.2|6036.2|6031.92|6031.92|0
1640340300000|2021-12-24 10:05:00|6031.43|6031.43|6031.46|6031.46|6032.39|6032.39|6030.26|6030.26|0
1640340600000|2021-12-24 10:10:00|6031.71|6031.71|6032.66|6032.66|6034.09|6034.09|6031.24|6031.24|0
1640340900000|2021-12-24 10:15:00|6031.95|6031.95|6033.07|6033.07|6033.07|6033.07|6031.59|6031.59|0
1640341200000|2021-12-24 10:20:00|6033.32|6033.32|6033.9|6033.9|6034.61|6034.61|6033.32|6033.32|0
1640341500000|2021-12-24 10:25:00|6032.48|6032.48|6033.14|6033.14|6034.88|6034.88|6031.77|6031.77|0
1640341800000|2021-12-24 10:30:00|6031|6031|6032.89|6032.89|6032.89|6032.89|6030.76|6030.76|0
1640342100000|2021-12-24 10:35:00|6033.16|6033.16|6033.16|6033.16|6033.51|6033.51|6033.16|6033.16|0
1640342400000|2021-12-24 10:40:00|6032.91|6032.91|6033.29|6033.29|6034.12|6034.12|6032.45|6032.45|0
1640342700000|2021-12-24 10:45:00|6032.38|6032.38|6033.25|6033.25|6033.25|6033.25|6032.04|6032.04|0
1640343000000|2021-12-24 10:50:00|6033.48|6033.48|6034.06|6034.06|6034.06|6034.06|6033.48|6033.48|0
1640343300000|2021-12-24 10:55:00|6033.35|6033.35|6034.8|6034.8|6034.8|6034.8|6033.35|6033.35|0
1640343600000|2021-12-24 11:00:00|6035.07|6035.07|6035.07|6035.07|6035.07|6035.07|6035.07|6035.07|0
1640343900000|2021-12-24 11:05:00|6035.34|6035.34|6034.05|6034.05|6035.34|6035.34|6033.62|6033.62|0
1640344200000|2021-12-24 11:10:00|6033.34|6033.34|6032.66|6032.66|6033.34|6033.34|6031.24|6031.24|0
1640344500000|2021-12-24 11:15:00|6034.09|6034.09|6036.57|6036.57|6036.57|6036.57|6034.09|6034.09|0
1640344800000|2021-12-24 11:20:00|6037.53|6037.53|6041.04|6041.04|6041.04|6041.04|6037.53|6037.53|0
1640345100000|2021-12-24 11:25:00|6040.79|6040.79|6038.99|6038.99|6041.13|6041.13|6037.82|6037.82|0
1640345400000|2021-12-24 11:30:00|6038.28|6038.28|6041.52|6041.52|6041.52|6041.52|6038.28|6038.28|0
1640345700000|2021-12-24 11:35:00|6042.24|6042.24|6042.54|6042.54|6043.49|6043.49|6041.52|6041.52|0
1640346000000|2021-12-24 11:40:00|6041.83|6041.83|6045.37|6045.37|6045.37|6045.37|6040.41|6040.41|0
1640346300000|2021-12-24 11:45:00|6044.87|6044.87|6046.26|6046.26|6046.97|6046.97|6043.2|6043.2|0
1640346600000|2021-12-24 11:50:00|6045.92|6045.92|6047.52|6047.52|6048.77|6048.77|6045.92|6045.92|0
1640346900000|2021-12-24 11:55:00|6050.36|6050.36|6048.73|6048.73|6050.94|6050.94|6047.68|6047.68|0
1640347200000|2021-12-24 12:00:00|6049.44|6049.44|6047.32|6047.32|6053.24|6053.24|6047.32|6047.32|0
1640347500000|2021-12-24 12:05:00|6046.61|6046.61|6041.29|6041.29|6046.85|6046.85|6041.29|6041.29|0
1640347800000|2021-12-24 12:10:00|6039.87|6039.87|6038.48|6038.48|6041.63|6041.63|6038.11|6038.11|0
1640348100000|2021-12-24 12:15:00|6038.21|6038.21|6033.18|6033.18|6038.21|6038.21|6033.18|6033.18|0
1640348400000|2021-12-24 12:20:00|6033.86|6033.86|6035.03|6035.03|6035.53|6035.53|6033.61|6033.61|0
1640348700000|2021-12-24 12:25:00|6035.74|6035.74|6035.88|6035.88|6043.37|6043.37|6035.45|6035.45|0
1640765700000|2021-12-29 08:15:00|6063.96|6063.96|6060.61|6060.61|6068.15|6068.15|6059.78|6059.78|0
1640766000000|2021-12-29 08:20:00|6062.03|6062.03|6067.75|6067.75|6068.52|6068.52|6062.03|6062.03|0
1640766300000|2021-12-29 08:25:00|6066.33|6066.33|6071.94|6071.94|6072.28|6072.28|6065.02|6065.02|0
1640766600000|2021-12-29 08:30:00|6071.48|6071.48|6084.24|6084.24|6086|6086|6070.39|6070.39|0
1640766900000|2021-12-29 08:35:00|6084.91|6084.91|6086.28|6086.28|6087|6087|6078.78|6078.78|0
1640767200000|2021-12-29 08:40:00|6086.99|6086.99|6085.53|6085.53|6088.84|6088.84|6085.53|6085.53|0
1640767500000|2021-12-29 08:45:00|6085.2|6085.2|6086.42|6086.42|6088.93|6088.93|6083.07|6083.07|0
1640767800000|2021-12-29 08:50:00|6087.13|6087.13|6089.79|6089.79|6089.79|6089.79|6075.7|6075.7|0
1640768100000|2021-12-29 08:55:00|6090.51|6090.51|6086.22|6086.22|6092.42|6092.42|6085.51|6085.51|0
1640768400000|2021-12-29 09:00:00|6087.65|6087.65|6091.76|6091.76|6092|6092|6085.74|6085.74|0
1640768700000|2021-12-29 09:05:00|6090.33|6090.33|6088.75|6088.75|6091.1|6091.1|6087.86|6087.86|0
1640769000000|2021-12-29 09:10:00|6089.46|6089.46|6088.85|6088.85|6092.15|6092.15|6088.46|6088.46|0
1640769300000|2021-12-29 09:15:00|6088.96|6088.96|6096.32|6096.32|6096.32|6096.32|6086.78|6086.78|0
1640769600000|2021-12-29 09:20:00|6096.43|6096.43|6087.24|6087.24|6096.43|6096.43|6086.48|6086.48|0
1640769900000|2021-12-29 09:25:00|6087.95|6087.95|6088.53|6088.53|6092.49|6092.49|6087.95|6087.95|0
1640770200000|2021-12-29 09:30:00|6088.77|6088.77|6086.7|6086.7|6089.48|6089.48|6085.97|6085.97|0
1640770500000|2021-12-29 09:35:00|6087.41|6087.41|6079.61|6079.61|6087.41|6087.41|6078.18|6078.18|0
1640770800000|2021-12-29 09:40:00|6079.84|6079.84|6076.77|6076.77|6081.18|6081.18|6074.89|6074.89|0
1640771100000|2021-12-29 09:45:00|6076.42|6076.42|6079.41|6079.41|6079.51|6079.51|6075.49|6075.49|0
1640771400000|2021-12-29 09:50:00|6079.75|6079.75|6081.38|6081.38|6082.14|6082.14|6078.32|6078.32|0
1640771700000|2021-12-29 09:55:00|6081.84|6081.84|6080.7|6080.7|6087.97|6087.97|6080.7|6080.7|0
1640772000000|2021-12-29 10:00:00|6079.99|6079.99|6086.19|6086.19|6087.12|6087.12|6079.72|6079.72|0
1640772300000|2021-12-29 10:05:00|6086.53|6086.53|6085.54|6085.54|6089.84|6089.84|6085.29|6085.29|0
1640772600000|2021-12-29 10:10:00|6084.83|6084.83|6084.62|6084.62|6086.03|6086.03|6083.88|6083.88|0
1640772900000|2021-12-29 10:15:00|6084.35|6084.35|6082.79|6082.79|6085.31|6085.31|6082.68|6082.68|0
1640773200000|2021-12-29 10:20:00|6082.91|6082.91|6084.27|6084.27|6084.86|6084.86|6082.7|6082.7|0
1640773500000|2021-12-29 10:25:00|6084.98|6084.98|6083.58|6083.58|6085.59|6085.59|6082.5|6082.5|0
1640773800000|2021-12-29 10:30:00|6082.87|6082.87|6081.4|6081.4|6084.74|6084.74|6081.4|6081.4|0
1640774100000|2021-12-29 10:35:00|6081.51|6081.51|6085.87|6085.87|6088.19|6088.19|6081.51|6081.51|0
1640774400000|2021-12-29 10:40:00|6087.29|6087.29|6085.14|6085.14|6087.87|6087.87|6085.14|6085.14|0
1640774700000|2021-12-29 10:45:00|6085.25|6085.25|6083.88|6083.88|6086.1|6086.1|6083.88|6083.88|0
1640775000000|2021-12-29 10:50:00|6084.21|6084.21|6084.23|6084.23|6084.94|6084.94|6082.56|6082.56|0
1640775300000|2021-12-29 10:55:00|6083.56|6083.56|6088.15|6088.15|6088.15|6088.15|6083.56|6083.56|0
1640775600000|2021-12-29 11:00:00|6087.82|6087.82|6090.82|6090.82|6093.29|6093.29|6087.59|6087.59|0
1640775900000|2021-12-29 11:05:00|6090.7|6090.7|6087.5|6087.5|6091.77|6091.77|6087.5|6087.5|0
1640776200000|2021-12-29 11:10:00|6086.79|6086.79|6082.47|6082.47|6086.79|6086.79|6082.35|6082.35|0
1640776500000|2021-12-29 11:15:00|6081.76|6081.76|6082.95|6082.95|6082.95|6082.95|6079.99|6079.99|0
1640776800000|2021-12-29 11:20:00|6083.06|6083.06|6082.24|6082.24|6083.18|6083.18|6080|6080|0
1640777100000|2021-12-29 11:25:00|6081.9|6081.9|6080.71|6080.71|6082.24|6082.24|6080|6080|0
1640777400000|2021-12-29 11:30:00|6080|6080|6077.48|6077.48|6080|6080|6075.45|6075.45|0
1640777700000|2021-12-29 11:35:00|6076.05|6076.05|6075.82|6075.82|6077.04|6077.04|6075.11|6075.11|0
1640778000000|2021-12-29 11:40:00|6076.54|6076.54|6074.31|6074.31|6082.23|6082.23|6073.49|6073.49|0
1640778300000|2021-12-29 11:45:00|6073.09|6073.09|6071.37|6071.37|6073.09|6073.09|6070.28|6070.28|0
1640778600000|2021-12-29 11:50:00|6071.7|6071.7|6071.53|6071.53|6072.95|6072.95|6069.23|6069.23|0
1640778900000|2021-12-29 11:55:00|6072.57|6072.57|6074.33|6074.33|6074.47|6074.47|6071.86|6071.86|0
1640779200000|2021-12-29 12:00:00|6074.57|6074.57|6074.73|6074.73|6075.22|6075.22|6073.9|6073.9|0
1640779500000|2021-12-29 12:05:00|6074.02|6074.02|6076.99|6076.99|6077.46|6077.46|6073.79|6073.79|0
1640779800000|2021-12-29 12:10:00|6077.23|6077.23|6085.98|6085.98|6085.98|6085.98|6076.73|6076.73|0
1640780100000|2021-12-29 12:15:00|6086.48|6086.48|6087.65|6087.65|6088.02|6088.02|6083.97|6083.97|0
1640780400000|2021-12-29 12:20:00|6085.52|6085.52|6083.46|6083.46|6085.52|6085.52|6083.46|6083.46|0
1640780700000|2021-12-29 12:25:00|6082.75|6082.75|6080.53|6080.53|6082.75|6082.75|6080.53|6080.53|0
1640781000000|2021-12-29 12:30:00|6080.76|6080.76|6080.16|6080.16|6081.1|6081.1|6079.44|6079.44|0
1640781300000|2021-12-29 12:35:00|6081.58|6081.58|6084.99|6084.99|6085.24|6085.24|6081.58|6081.58|0
1640781600000|2021-12-29 12:40:00|6085.24|6085.24|6086.58|6086.58|6088|6088|6085.24|6085.24|0
1640781900000|2021-12-29 12:45:00|6087.29|6087.29|6085.16|6085.16|6087.29|6087.29|6085.16|6085.16|0
1640782200000|2021-12-29 12:50:00|6085.27|6085.27|6086.7|6086.7|6087.9|6087.9|6085.27|6085.27|0
1640782500000|2021-12-29 12:55:00|6085.27|6085.27|6083.89|6083.89|6085.27|6085.27|6082.57|6082.57|0
1640782800000|2021-12-29 13:00:00|6084.24|6084.24|6082.96|6082.96|6085.29|6085.29|6082.96|6082.96|0
1640783100000|2021-12-29 13:05:00|6083.08|6083.08|6083.38|6083.38|6086.6|6086.6|6082.8|6082.8|0
1640783400000|2021-12-29 13:10:00|6084.81|6084.81|6083.87|6083.87|6084.81|6084.81|6082.67|6082.67|0
1640783700000|2021-12-29 13:15:00|6083.16|6083.16|6084.21|6084.21|6084.33|6084.33|6083.05|6083.05|0
1640784000000|2021-12-29 13:20:00|6083.87|6083.87|6083.38|6083.38|6085.15|6085.15|6083.05|6083.05|0
1640784300000|2021-12-29 13:25:00|6083.27|6083.27|6082.22|6082.22|6086.46|6086.46|6082.22|6082.22|0
1640784600000|2021-12-29 13:30:00|6082.1|6082.1|6083.66|6083.66|6083.66|6083.66|6081.83|6081.83|0
1640784900000|2021-12-29 13:35:00|6082.24|6082.24|6080.87|6080.87|6082.24|6082.24|6080.87|6080.87|0
1640785200000|2021-12-29 13:40:00|6081.12|6081.12|6081.45|6081.45|6081.83|6081.83|6081.12|6081.12|0
1640785500000|2021-12-29 13:45:00|6081.33|6081.33|6081.55|6081.55|6082.38|6082.38|6080.62|6080.62|0
1640785800000|2021-12-29 13:50:00|6082.26|6082.26|6084.38|6084.38|6084.86|6084.86|6082.26|6082.26|0
1640786100000|2021-12-29 13:55:00|6084.61|6084.61|6084.98|6084.98|6086.63|6086.63|6084.49|6084.49|0
1640786400000|2021-12-29 14:00:00|6084.27|6084.27|6086.41|6086.41|6087.12|6087.12|6081.42|6081.42|0
1640786700000|2021-12-29 14:05:00|6086.52|6086.52|6087.58|6087.58|6088.52|6088.52|6086.52|6086.52|0
1640787000000|2021-12-29 14:10:00|6087.7|6087.7|6087.2|6087.2|6088.03|6088.03|6086.64|6086.64|0
1640787300000|2021-12-29 14:15:00|6087.32|6087.32|6086.74|6086.74|6088.5|6088.5|6086.61|6086.61|0
1640787600000|2021-12-29 14:20:00|6087.07|6087.07|6085.33|6085.33|6090.03|6090.03|6084.62|6084.62|0
1640787900000|2021-12-29 14:25:00|6086.04|6086.04|6078.73|6078.73|6087.05|6087.05|6078.73|6078.73|0
1640788200000|2021-12-29 14:30:00|6078.02|6078.02|6074.31|6074.31|6078.02|6078.02|6074.31|6074.31|0
1640788500000|2021-12-29 14:35:00|6073.6|6073.6|6073.08|6073.08|6074.64|6074.64|6071.69|6071.69|0
1640788800000|2021-12-29 14:40:00|6074.51|6074.51|6072.62|6072.62|6079.86|6079.86|6072.51|6072.51|0
1640789100000|2021-12-29 14:45:00|6072.38|6072.38|6077.8|6077.8|6077.8|6077.8|6072.38|6072.38|0
1640789400000|2021-12-29 14:50:00|6079.22|6079.22|6077.19|6077.19|6080.53|6080.53|6076.74|6076.74|0
1640789700000|2021-12-29 14:55:00|6075.76|6075.76|6075.42|6075.42|6076.13|6076.13|6074.71|6074.71|0
1640790000000|2021-12-29 15:00:00|6075.75|6075.75|6074.92|6074.92|6077.89|6077.89|6074.92|6074.92|0
1640790300000|2021-12-29 15:05:00|6075.03|6075.03|6071.85|6071.85|6075.15|6075.15|6070.9|6070.9|0
1640790600000|2021-12-29 15:10:00|6072.19|6072.19|6070.41|6070.41|6072.77|6072.77|6069.82|6069.82|0
1640790900000|2021-12-29 15:15:00|6070.53|6070.53|6074.52|6074.52|6076.66|6076.66|6070.53|6070.53|0
1640791200000|2021-12-29 15:20:00|6074.19|6074.19|6069.52|6069.52|6074.19|6074.19|6068.95|6068.95|0
1640791500000|2021-12-29 15:25:00|6069.28|6069.28|6067.04|6067.04|6069.61|6069.61|6067.04|6067.04|0
1640791800000|2021-12-29 15:30:00|6067.37|6067.37|6067.73|6067.73|6068.54|6068.54|6065.37|6065.37|0
1640792100000|2021-12-29 15:35:00|6067.85|6067.85|6068.9|6068.9|6068.9|6068.9|6067.85|6067.85|0
1640792400000|2021-12-29 15:40:00|6068.56|6068.56|6070.25|6070.25|6070.93|6070.93|6067.87|6067.87|0
1640792700000|2021-12-29 15:45:00|6070.37|6070.37|6070.77|6070.77|6070.77|6070.77|6068.64|6068.64|0
1640793000000|2021-12-29 15:50:00|6071.48|6071.48|6079.27|6079.27|6079.61|6079.61|6070.77|6070.77|0
1640793300000|2021-12-29 15:55:00|6079.52|6079.52|6079.75|6079.75|6081.51|6081.51|6079.15|6079.15|0
1640793600000|2021-12-29 16:00:00|6080.46|6080.46|6084.16|6084.16|6084.16|6084.16|6080.46|6080.46|0
1640793900000|2021-12-29 16:05:00|6084.41|6084.41|6076.36|6076.36|6084.41|6084.41|6076.36|6076.36|0
1640794200000|2021-12-29 16:10:00|6076.03|6076.03|6074.04|6074.04|6076.36|6076.36|6073.7|6073.7|0
1640794500000|2021-12-29 16:15:00|6073.7|6073.7|6073.24|6073.24|6073.7|6073.7|6071.7|6071.7|0
1640794800000|2021-12-29 16:20:00|6073.58|6073.58|6079.43|6079.43|6082.26|6082.26|6073.58|6073.58|0
1640795100000|2021-12-29 16:25:00|6078.72|6078.72|6076.73|6076.73|6080.84|6080.84|6075.23|6075.23|0
1640852100000|2021-12-30 08:15:00|6089.89|6089.89|6082.13|6082.13|6089.89|6089.89|6081.9|6081.9|0
1640852400000|2021-12-30 08:20:00|6081.79|6081.79|6081.77|6081.77|6085.34|6085.34|6081.6|6081.6|0
1640852700000|2021-12-30 08:25:00|6082.48|6082.48|6077.93|6077.93|6083.9|6083.9|6077.93|6077.93|0
1640853000000|2021-12-30 08:30:00|6078.51|6078.51|6080.35|6080.35|6080.35|6080.35|6078.04|6078.04|0
1640853300000|2021-12-30 08:35:00|6080.84|6080.84|6077.28|6077.28|6080.84|6080.84|6077.28|6077.28|0
1640853600000|2021-12-30 08:40:00|6077.05|6077.05|6076.29|6076.29|6079.64|6079.64|6075.61|6075.61|0
1640853900000|2021-12-30 08:45:00|6076.63|6076.63|6076.87|6076.87|6078.06|6078.06|6075.21|6075.21|0
1640854200000|2021-12-30 08:50:00|6076.15|6076.15|6079.94|6079.94|6080.65|6080.65|6076.15|6076.15|0
1640854500000|2021-12-30 08:55:00|6081.36|6081.36|6087.78|6087.78|6087.78|6087.78|6081.36|6081.36|0
1640854800000|2021-12-30 09:00:00|6088.05|6088.05|6089.93|6089.93|6089.93|6089.93|6087.09|6087.09|0
1640855100000|2021-12-30 09:05:00|6089.22|6089.22|6090.38|6090.38|6092.28|6092.28|6086.97|6086.97|0
1640855400000|2021-12-30 09:10:00|6091.09|6091.09|6090.18|6090.18|6092.97|6092.97|6090.18|6090.18|0
1640855700000|2021-12-30 09:15:00|6090.41|6090.41|6088.49|6088.49|6090.41|6090.41|6088.26|6088.26|0
1640856000000|2021-12-30 09:20:00|6087.78|6087.78|6091.52|6091.52|6091.52|6091.52|6087.78|6087.78|0
1640856300000|2021-12-30 09:25:00|6090.81|6090.81|6091.44|6091.44|6091.91|6091.91|6090.1|6090.1|0
1640856600000|2021-12-30 09:30:00|6092.87|6092.87|6099.71|6099.71|6099.71|6099.71|6091.92|6091.92|0
1640856900000|2021-12-30 09:35:00|6099.82|6099.82|6101.84|6101.84|6104.22|6104.22|6099.6|6099.6|0
1640857200000|2021-12-30 09:40:00|6101.73|6101.73|6096.8|6096.8|6101.73|6101.73|6096.8|6096.8|0
1640857500000|2021-12-30 09:45:00|6097.15|6097.15|6095.4|6095.4|6097.26|6097.26|6095.4|6095.4|0
1640857800000|2021-12-30 09:50:00|6095.13|6095.13|6093.18|6093.18|6095.13|6095.13|6092.82|6092.82|0
1640858100000|2021-12-30 09:55:00|6093.07|6093.07|6090.42|6090.42|6093.64|6093.64|6090.42|6090.42|0
1640858400000|2021-12-30 10:00:00|6090.31|6090.31|6090.49|6090.49|6091.74|6091.74|6090.07|6090.07|0
1640858700000|2021-12-30 10:05:00|6090.61|6090.61|6086.02|6086.02|6090.72|6090.72|6086.02|6086.02|0
1640859000000|2021-12-30 10:10:00|6085.31|6085.31|6080.52|6080.52|6085.31|6085.31|6080.52|6080.52|0
1640859300000|2021-12-30 10:15:00|6080.26|6080.26|6078.98|6078.98|6080.26|6080.26|6078.83|6078.83|0
1640859600000|2021-12-30 10:20:00|6078.27|6078.27|6079.1|6079.1|6079.79|6079.79|6078.27|6078.27|0
1640859900000|2021-12-30 10:25:00|6078.36|6078.36|6075.42|6075.42|6079.25|6079.25|6075.15|6075.15|0
1640860200000|2021-12-30 10:30:00|6074.71|6074.71|6075.9|6075.9|6078.06|6078.06|6074.12|6074.12|0
1640860500000|2021-12-30 10:35:00|6075.56|6075.56|6070.82|6070.82|6075.56|6075.56|6070.82|6070.82|0
1640860800000|2021-12-30 10:40:00|6071.53|6071.53|6078.09|6078.09|6078.09|6078.09|6071.01|6071.01|0
1640861100000|2021-12-30 10:45:00|6078.32|6078.32|6077.94|6077.94|6079.75|6079.75|6077.35|6077.35|0
1640861400000|2021-12-30 10:50:00|6077.83|6077.83|6076.48|6076.48|6078.88|6078.88|6076.48|6076.48|0
1640861700000|2021-12-30 10:55:00|6076.36|6076.36|6078.51|6078.51|6078.75|6078.75|6075.65|6075.65|0
1640862000000|2021-12-30 11:00:00|6078.17|6078.17|6080.09|6080.09|6080.09|6080.09|6077.49|6077.49|0
1640862300000|2021-12-30 11:05:00|6080.8|6080.8|6076.97|6076.97|6081.75|6081.75|6076.37|6076.37|0
1640862600000|2021-12-30 11:10:00|6076.14|6076.14|6072.91|6072.91|6076.25|6076.25|6072.91|6072.91|0
1640862900000|2021-12-30 11:15:00|6072.79|6072.79|6073.16|6073.16|6073.16|6073.16|6071.23|6071.23|0
1640863200000|2021-12-30 11:20:00|6073.05|6073.05|6074.68|6074.68|6074.68|6074.68|6071.64|6071.64|0
1640863500000|2021-12-30 11:25:00|6074.56|6074.56|6075.55|6075.55|6076.26|6076.26|6073.14|6073.14|0
1640863800000|2021-12-30 11:30:00|6075.89|6075.89|6079.4|6079.4|6079.4|6079.4|6075.89|6075.89|0
1640864100000|2021-12-30 11:35:00|6080.11|6080.11|6087.11|6087.11|6087.11|6087.11|6080.11|6080.11|0
1640864400000|2021-12-30 11:40:00|6085.69|6085.69|6084.17|6084.17|6085.69|6085.69|6081.79|6081.79|0
1640864700000|2021-12-30 11:45:00|6084.28|6084.28|6087.81|6087.81|6088.06|6088.06|6083.45|6083.45|0
1640865000000|2021-12-30 11:50:00|6087.69|6087.69|6086.03|6086.03|6087.69|6087.69|6084.24|6084.24|0
1640865300000|2021-12-30 11:55:00|6085.91|6085.91|6080.89|6080.89|6086.14|6086.14|6080.89|6080.89|0
1640865600000|2021-12-30 12:00:00|6081.01|6081.01|6074.56|6074.56|6081.5|6081.5|6074.56|6074.56|0
1640865900000|2021-12-30 12:05:00|6074.45|6074.45|6075.73|6075.73|6077.03|6077.03|6073.98|6073.98|0
1640866200000|2021-12-30 12:10:00|6075.84|6075.84|6082.84|6082.84|6082.84|6082.84|6075.84|6075.84|0
1640866500000|2021-12-30 12:15:00|6083.55|6083.55|6078.22|6078.22|6084.97|6084.97|6078.22|6078.22|0
1640866800000|2021-12-30 12:20:00|6078.11|6078.11|6077.52|6077.52|6078.95|6078.95|6076.81|6076.81|0
1640867100000|2021-12-30 12:25:00|6077.76|6077.76|6076.2|6076.2|6077.76|6077.76|6076.09|6076.09|0
1640867400000|2021-12-30 12:30:00|6075.93|6075.93|6074.63|6074.63|6076.05|6076.05|6073.92|6073.92|0
1640867700000|2021-12-30 12:35:00|6073.92|6073.92|6070.72|6070.72|6073.92|6073.92|6070.72|6070.72|0
1640868000000|2021-12-30 12:40:00|6070.61|6070.61|6074.06|6074.06|6074.89|6074.89|6070.61|6070.61|0
1640868300000|2021-12-30 12:45:00|6074.77|6074.77|6078.02|6078.02|6078.02|6078.02|6073.61|6073.61|0
1640868600000|2021-12-30 12:50:00|6078.73|6078.73|6074.19|6074.19|6080.15|6080.15|6074.19|6074.19|0
1640868900000|2021-12-30 12:55:00|6072.76|6072.76|6072.98|6072.98|6074.19|6074.19|6071.94|6071.94|0
1640869200000|2021-12-30 13:00:00|6073.23|6073.23|6075.52|6075.52|6075.52|6075.52|6072.52|6072.52|0
1640869500000|2021-12-30 13:05:00|6074.81|6074.81|6073.75|6073.75|6075.29|6075.29|6073.15|6073.15|0
1640869800000|2021-12-30 13:10:00|6073.86|6073.86|6074.79|6074.79|6075.51|6075.51|6073.86|6073.86|0
1640870100000|2021-12-30 13:15:00|6074.91|6074.91|6074.68|6074.68|6074.91|6074.91|6074.2|6074.2|0
1640870400000|2021-12-30 13:20:00|6073.97|6073.97|6074.43|6074.43|6075.14|6075.14|6073.48|6073.48|0
1640870700000|2021-12-30 13:25:00|6074.55|6074.55|6075.38|6075.38|6078.11|6078.11|6074.55|6074.55|0
1640871000000|2021-12-30 13:30:00|6075.61|6075.61|6079.42|6079.42|6079.98|6079.98|6075.36|6075.36|0
1640871300000|2021-12-30 13:35:00|6079.15|6079.15|6076.62|6076.62|6079.15|6079.15|6076.62|6076.62|0
1640871600000|2021-12-30 13:40:00|6075.91|6075.91|6073.06|6073.06|6075.91|6075.91|6073.06|6073.06|0
1640871900000|2021-12-30 13:45:00|6073.78|6073.78|6076.57|6076.57|6077.88|6077.88|6073.78|6073.78|0
1640872200000|2021-12-30 13:50:00|6076.81|6076.81|6075.63|6075.63|6076.81|6076.81|6074.09|6074.09|0
1640872500000|2021-12-30 13:55:00|6075.75|6075.75|6076.69|6076.69|6076.69|6076.69|6075.75|6075.75|0
1640872800000|2021-12-30 14:00:00|6076.57|6076.57|6077.6|6077.6|6079.42|6079.42|6076.57|6076.57|0
1640873100000|2021-12-30 14:05:00|6077.69|6077.69|6076.48|6076.48|6078.14|6078.14|6076.48|6076.48|0
1640873400000|2021-12-30 14:10:00|6076.22|6076.22|6074.64|6074.64|6076.22|6076.22|6071.24|6071.24|0
1640873700000|2021-12-30 14:15:00|6073.93|6073.93|6075.1|6075.1|6075.1|6075.1|6073.22|6073.22|0
1640874000000|2021-12-30 14:20:00|6073.68|6073.68|6073.23|6073.23|6073.68|6073.68|6072.4|6072.4|0
1640874300000|2021-12-30 14:25:00|6072.89|6072.89|6068.71|6068.71|6072.89|6072.89|6068.71|6068.71|0
1640874600000|2021-12-30 14:30:00|6069.31|6069.31|6064.2|6064.2|6071.44|6071.44|6064.2|6064.2|0
1640874900000|2021-12-30 14:35:00|6064.32|6064.32|6059.82|6059.82|6064.32|6064.32|6059.82|6059.82|0
1640875200000|2021-12-30 14:40:00|6059.57|6059.57|6060.09|6060.09|6061.95|6061.95|6058.19|6058.19|0
1640875500000|2021-12-30 14:45:00|6059.74|6059.74|6056.33|6056.33|6059.97|6059.97|6054.79|6054.79|0
1640875800000|2021-12-30 14:50:00|6055.83|6055.83|6059.04|6059.04|6059.04|6059.04|6054.41|6054.41|0
1640876100000|2021-12-30 14:55:00|6059.31|6059.31|6054.6|6054.6|6059.31|6059.31|6054.6|6054.6|0
1640876400000|2021-12-30 15:00:00|6055.31|6055.31|6051.06|6051.06|6055.84|6055.84|6051.06|6051.06|0
1640876700000|2021-12-30 15:05:00|6050.94|6050.94|6048.51|6048.51|6051.9|6051.9|6048.25|6048.25|0
1640877000000|2021-12-30 15:10:00|6047.8|6047.8|6044|6044|6047.8|6047.8|6044|6044|0
1640877300000|2021-12-30 15:15:00|6045.42|6045.42|6047.53|6047.53|6049.87|6049.87|6045.42|6045.42|0
1640877600000|2021-12-30 15:20:00|6046.82|6046.82|6040.86|6040.86|6046.82|6046.82|6040.74|6040.74|0
1640877900000|2021-12-30 15:25:00|6040.14|6040.14|6040.04|6040.04|6043.44|6043.44|6040.04|6040.04|0
1640878200000|2021-12-30 15:30:00|6039.7|6039.7|6039.49|6039.49|6040.21|6040.21|6039.11|6039.11|0
1640878500000|2021-12-30 15:35:00|6039.23|6039.23|6039.75|6039.75|6040.21|6040.21|6038.78|6038.78|0
1640878800000|2021-12-30 15:40:00|6039.87|6039.87|6042.47|6042.47|6042.47|6042.47|6038.45|6038.45|0
1640879100000|2021-12-30 15:45:00|6042.35|6042.35|6040.81|6040.81|6042.35|6042.35|6040.81|6040.81|0
1640879400000|2021-12-30 15:50:00|6041.04|6041.04|6043.32|6043.32|6043.32|6043.32|6041.04|6041.04|0
1640879700000|2021-12-30 15:55:00|6042.61|6042.61|6040.32|6040.32|6044.26|6044.26|6040.32|6040.32|0
1640880000000|2021-12-30 16:00:00|6040.43|6040.43|6040.18|6040.18|6041.01|6041.01|6039.34|6039.34|0
1640880300000|2021-12-30 16:05:00|6039.47|6039.47|6040.89|6040.89|6041.12|6041.12|6039|6039|0
1640880600000|2021-12-30 16:10:00|6041.6|6041.6|6041.12|6041.12|6042.2|6042.2|6040.66|6040.66|0
1640880900000|2021-12-30 16:15:00|6041.01|6041.01|6040.32|6040.32|6042.43|6042.43|6040.32|6040.32|0
1640881200000|2021-12-30 16:20:00|6040.09|6040.09|6042.06|6042.06|6042.77|6042.77|6039.02|6039.02|0
1640881500000|2021-12-30 16:25:00|6041.35|6041.35|6034.51|6034.51|6042.96|6042.96|6034.5|6034.5|0
1640938500000|2021-12-31 08:15:00|6019.41|6019.41|6009.65|6009.65|6021.54|6021.54|6008.94|6008.94|0
1640938800000|2021-12-31 08:20:00|6008.23|6008.23|6003.07|6003.07|6008.27|6008.27|6003.07|6003.07|0
1640939100000|2021-12-31 08:25:00|6002.36|6002.36|6002.31|6002.31|6004.23|6004.23|6000.94|6000.94|0
1640939400000|2021-12-31 08:30:00|6001.6|6001.6|5998.11|5998.11|6001.6|6001.6|5997.62|5997.62|0
1640939700000|2021-12-31 08:35:00|5997.4|5997.4|5995.21|5995.21|5997.4|5997.4|5993.08|5993.08|0
1640940000000|2021-12-31 08:40:00|5994.72|5994.72|5983.25|5983.25|5994.72|5994.72|5983.25|5983.25|0
1640940300000|2021-12-31 08:45:00|5984.67|5984.67|5983.83|5983.83|5988.23|5988.23|5983.83|5983.83|0
1640940600000|2021-12-31 08:50:00|5983.12|5983.12|5978.6|5978.6|5983.12|5983.12|5977.89|5977.89|0
1640940900000|2021-12-31 08:55:00|5977.18|5977.18|5972.55|5972.55|5977.18|5977.18|5972.55|5972.55|0
1640941200000|2021-12-31 09:00:00|5972.43|5972.43|5963.33|5963.33|5972.43|5972.43|5963.08|5963.08|0
1640941500000|2021-12-31 09:05:00|5964.04|5964.04|5964.51|5964.51|5965.22|5965.22|5962.37|5962.37|0
1640941800000|2021-12-31 09:10:00|5963.08|5963.08|5973.58|5973.58|5978.56|5978.56|5963.08|5963.08|0
1640942100000|2021-12-31 09:15:00|5975.72|5975.72|5975.44|5975.44|5977.14|5977.14|5974.2|5974.2|0
1640942400000|2021-12-31 09:20:00|5974.73|5974.73|5975.41|5975.41|5976.15|5976.15|5974.73|5974.73|0
1640942700000|2021-12-31 09:25:00|5976.12|5976.12|5983.97|5983.97|5983.97|5983.97|5976.12|5976.12|0
1640943000000|2021-12-31 09:30:00|5983.26|5983.26|5986.05|5986.05|5986.05|5986.05|5982.55|5982.55|0
1640943300000|2021-12-31 09:35:00|5985.34|5985.34|5988.2|5988.2|5988.2|5988.2|5985.34|5985.34|0
1640943600000|2021-12-31 09:40:00|5987.49|5987.49|5986.78|5986.78|5987.49|5987.49|5986.06|5986.06|0
1640943900000|2021-12-31 09:45:00|5987.02|5987.02|5984.29|5984.29|5987.02|5987.02|5983.22|5983.22|0
1640944200000|2021-12-31 09:50:00|5984.54|5984.54|5986.3|5986.3|5986.3|5986.3|5984.16|5984.16|0
1640944500000|2021-12-31 09:55:00|5987.72|5987.72|5992.02|5992.02|5992.02|5992.02|5987.72|5987.72|0
1640944800000|2021-12-31 10:00:00|5991.77|5991.77|5990.35|5990.35|5992.02|5992.02|5988.93|5988.93|0
1640945100000|2021-12-31 10:05:00|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5988.93|5988.93|0
1640945400000|2021-12-31 10:10:00|5989.41|5989.41|5988.49|5988.49|5989.41|5989.41|5987.87|5987.87|0
1640945700000|2021-12-31 10:15:00|5989.91|5989.91|5992.06|5992.06|5992.77|5992.77|5989.91|5989.91|0
1640946000000|2021-12-31 10:20:00|5992.77|5992.77|5987.62|5987.62|5992.77|5992.77|5985.9|5985.9|0
1640946300000|2021-12-31 10:25:00|5987.37|5987.37|5987.98|5987.98|5987.98|5987.98|5985.14|5985.14|0
1640946600000|2021-12-31 10:30:00|5987.27|5987.27|5990.79|5990.79|5992.92|5992.92|5987.27|5987.27|0
1640946900000|2021-12-31 10:35:00|5992.92|5992.92|5989.39|5989.39|5993.3|5993.3|5989.39|5989.39|0
1640947200000|2021-12-31 10:40:00|5988.68|5988.68|5988.81|5988.81|5988.81|5988.81|5987.14|5987.14|0
1640947500000|2021-12-31 10:45:00|5988.1|5988.1|5987.95|5987.95|5988.66|5988.66|5986.43|5986.43|0
1640947800000|2021-12-31 10:50:00|5987.61|5987.61|5986.93|5986.93|5987.61|5987.61|5984.8|5984.8|0
1640948100000|2021-12-31 10:55:00|5986.69|5986.69|5985.26|5985.26|5990.24|5990.24|5985.26|5985.26|0
1640948400000|2021-12-31 11:00:00|5985.98|5985.98|5986.44|5986.44|5988.11|5988.11|5985.98|5985.98|0
1640948700000|2021-12-31 11:05:00|5985.73|5985.73|5984.19|5984.19|5987.15|5987.15|5982.52|5982.52|0
1640949000000|2021-12-31 11:10:00|5983.48|5983.48|5980.79|5980.79|5983.48|5983.48|5980.08|5980.08|0
1640949300000|2021-12-31 11:15:00|5981.5|5981.5|5979.77|5979.77|5982.21|5982.21|5979.77|5979.77|0
1640949600000|2021-12-31 11:20:00|5980.48|5980.48|5983.82|5983.82|5983.82|5983.82|5979.92|5979.92|0
1640949900000|2021-12-31 11:25:00|5983.1|5983.1|5984.76|5984.76|5985.47|5985.47|5983.1|5983.1|0
1640950200000|2021-12-31 11:30:00|5984.42|5984.42|5986.97|5986.97|5988.94|5988.94|5984.42|5984.42|0
1640950500000|2021-12-31 11:35:00|5985.55|5985.55|5985.8|5985.8|5985.8|5985.8|5980.1|5980.1|0
1640950800000|2021-12-31 11:40:00|5984.37|5984.37|5983.76|5983.76|5985.08|5985.08|5982.95|5982.95|0
1640951100000|2021-12-31 11:45:00|5984.01|5984.01|5980|5980|5984.01|5984.01|5980|5980|0
1640951400000|2021-12-31 11:50:00|5979.29|5979.29|5977.74|5977.74|5980.71|5980.71|5977.03|5977.03|0
1640951700000|2021-12-31 11:55:00|5977.03|5977.03|5976.99|5976.99|5977.61|5977.61|5976.26|5976.26|0
1640952000000|2021-12-31 12:00:00|5974.86|5974.86|5968.38|5968.38|5975.9|5975.9|5965.91|5965.91|0
1640952300000|2021-12-31 12:05:00|5967.67|5967.67|5962.47|5962.47|5969.09|5969.09|5961.05|5961.05|0
1640952600000|2021-12-31 12:10:00|5961.76|5961.76|5960.2|5960.2|5964.3|5964.3|5958.07|5958.07|0
1640952900000|2021-12-31 12:15:00|5960.54|5960.54|5957.72|5957.72|5969.09|5969.09|5957.72|5957.72|0
1640953200000|2021-12-31 12:20:00|5957.61|5957.61|5978.04|5978.04|5978.04|5978.04|5957.61|5957.61|0
1640953500000|2021-12-31 12:25:00|5978.75|5978.75|5979.93|5979.93|5987.38|5987.38|5975.67|5975.67|0
1641284100000|2022-01-04 08:15:00|6021.58|6021.58|6029.68|6029.68|6033.41|6033.41|6021.58|6021.58|0
1641284400000|2022-01-04 08:20:00|6029.75|6029.75|6019.13|6019.13|6030.09|6030.09|6017.26|6017.26|0
1641284700000|2022-01-04 08:25:00|6019.83|6019.83|6013.24|6013.24|6019.83|6019.83|6009.96|6009.96|0
1641285000000|2022-01-04 08:30:00|6010.39|6010.39|6009.76|6009.76|6013.67|6013.67|6009.05|6009.05|0
1641285300000|2022-01-04 08:35:00|6008.33|6008.33|6014.88|6014.88|6015.59|6015.59|6007.38|6007.38|0
1641285600000|2022-01-04 08:40:00|6014.42|6014.42|6017.87|6017.87|6018.92|6018.92|6011.52|6011.52|0
1641285900000|2022-01-04 08:45:00|6018.59|6018.59|6019.26|6019.26|6021.28|6021.28|6015.42|6015.42|0
1641286200000|2022-01-04 08:50:00|6019.97|6019.97|6020.7|6020.7|6025.22|6025.22|6016.55|6016.55|0
1641286500000|2022-01-04 08:55:00|6020.47|6020.47|6021.74|6021.74|6021.74|6021.74|6016.19|6016.19|0
1641286800000|2022-01-04 09:00:00|6022.84|6022.84|6023.71|6023.71|6027.82|6027.82|6021.97|6021.97|0
1641287100000|2022-01-04 09:05:00|6023|6023|6020.8|6020.8|6023.13|6023.13|6019.38|6019.38|0
1641287400000|2022-01-04 09:10:00|6020.34|6020.34|6022.23|6022.23|6022.23|6022.23|6017.07|6017.07|0
1641287700000|2022-01-04 09:15:00|6021.52|6021.52|6014.98|6014.98|6021.52|6021.52|6014.98|6014.98|0
1641288000000|2022-01-04 09:20:00|6015.69|6015.69|6012.86|6012.86|6016.19|6016.19|6010.98|6010.98|0
1641288300000|2022-01-04 09:25:00|6012.62|6012.62|6021.01|6021.01|6021.85|6021.85|6012.62|6012.62|0
1641288600000|2022-01-04 09:30:00|6020.89|6020.89|6012.92|6012.92|6020.89|6020.89|6012.21|6012.21|0
1641288900000|2022-01-04 09:35:00|6012.65|6012.65|6018.08|6018.08|6018.08|6018.08|6011.94|6011.94|0
1641289200000|2022-01-04 09:40:00|6016.66|6016.66|6023.3|6023.3|6023.3|6023.3|6016.18|6016.18|0
1641289500000|2022-01-04 09:45:00|6026.15|6026.15|6027.85|6027.85|6028.91|6028.91|6025.68|6025.68|0
1641289800000|2022-01-04 09:50:00|6027.14|6027.14|6029.53|6029.53|6033.07|6033.07|6027.14|6027.14|0
1641290100000|2022-01-04 09:55:00|6026.68|6026.68|6023.32|6023.32|6028.11|6028.11|6021.53|6021.53|0
1641290400000|2022-01-04 10:00:00|6024.28|6024.28|6020.86|6020.86|6024.28|6024.28|6017.77|6017.77|0
1641290700000|2022-01-04 10:05:00|6020.15|6020.15|6017.64|6017.64|6020.15|6020.15|6016.7|6016.7|0
1641291000000|2022-01-04 10:10:00|6018.1|6018.1|6020.04|6020.04|6020.37|6020.37|6018.1|6018.1|0
1641291300000|2022-01-04 10:15:00|6018.62|6018.62|6017.46|6017.46|6020.87|6020.87|6016.02|6016.02|0
1641291600000|2022-01-04 10:20:00|6018.42|6018.42|6019.24|6019.24|6019.95|6019.95|6017.36|6017.36|0
1641291900000|2022-01-04 10:25:00|6019.47|6019.47|6019.45|6019.45|6022.78|6022.78|6019.45|6019.45|0
1641292200000|2022-01-04 10:30:00|6019.72|6019.72|6031.93|6031.93|6031.93|6031.93|6019.72|6019.72|0
1641292500000|2022-01-04 10:35:00|6031.22|6031.22|6032.36|6032.36|6033.07|6033.07|6030.12|6030.12|0
1641292800000|2022-01-04 10:40:00|6033.07|6033.07|6041.38|6041.38|6041.38|6041.38|6033.07|6033.07|0
1641293100000|2022-01-04 10:45:00|6039.96|6039.96|6034.81|6034.81|6039.96|6039.96|6034.7|6034.7|0
1641293400000|2022-01-04 10:50:00|6034.1|6034.1|6031.48|6031.48|6034.1|6034.1|6030.33|6030.33|0
1641293700000|2022-01-04 10:55:00|6031.73|6031.73|6034.51|6034.51|6034.74|6034.74|6031.73|6031.73|0
1641294000000|2022-01-04 11:00:00|6033.8|6033.8|6035.71|6035.71|6036.6|6036.6|6033.8|6033.8|0
1641294300000|2022-01-04 11:05:00|6036.42|6036.42|6038.78|6038.78|6038.78|6038.78|6036.42|6036.42|0
1641294600000|2022-01-04 11:10:00|6039.03|6039.03|6037.47|6037.47|6039.16|6039.16|6037.27|6037.27|0
1641294900000|2022-01-04 11:15:00|6037.22|6037.22|6034.03|6034.03|6037.22|6037.22|6034.03|6034.03|0
1641295200000|2022-01-04 11:20:00|6034.38|6034.38|6044.85|6044.85|6046.51|6046.51|6034.38|6034.38|0
1641295500000|2022-01-04 11:25:00|6044.52|6044.52|6041.94|6041.94|6044.52|6044.52|6040.58|6040.58|0
1641295800000|2022-01-04 11:30:00|6041.82|6041.82|6042.66|6042.66|6044.37|6044.37|6038.94|6038.94|0
1641296100000|2022-01-04 11:35:00|6043.33|6043.33|6041.27|6041.27|6043.33|6043.33|6039.57|6039.57|0
1641296400000|2022-01-04 11:40:00|6041.39|6041.39|6040.26|6040.26|6041.62|6041.62|6037.74|6037.74|0
1641296700000|2022-01-04 11:45:00|6040.38|6040.38|6042.19|6042.19|6043.61|6043.61|6040.38|6040.38|0
1641297000000|2022-01-04 11:50:00|6042.3|6042.3|6042.18|6042.18|6043.68|6043.68|6040.53|6040.53|0
1641297300000|2022-01-04 11:55:00|6041.84|6041.84|6034.42|6034.42|6041.84|6041.84|6033.47|6033.47|0
1641297600000|2022-01-04 12:00:00|6034.75|6034.75|6034.98|6034.98|6035.72|6035.72|6033.79|6033.79|0
1641297900000|2022-01-04 12:05:00|6034.64|6034.64|6034.62|6034.62|6035.33|6035.33|6032.63|6032.63|0
1641298200000|2022-01-04 12:10:00|6035.33|6035.33|6033.11|6033.11|6035.82|6035.82|6033.11|6033.11|0
1641298500000|2022-01-04 12:15:00|6033.34|6033.34|6031.15|6031.15|6033.48|6033.48|6031.15|6031.15|0
1641298800000|2022-01-04 12:20:00|6030.44|6030.44|6024.37|6024.37|6030.44|6030.44|6024.37|6024.37|0
1641299100000|2022-01-04 12:25:00|6024.26|6024.26|6024.32|6024.32|6026.84|6026.84|6024.26|6024.26|0
1641299400000|2022-01-04 12:30:00|6023.61|6023.61|6020.5|6020.5|6023.61|6023.61|6019.38|6019.38|0
1641299700000|2022-01-04 12:35:00|6019.79|6019.79|6022.73|6022.73|6023.94|6023.94|6018.84|6018.84|0
1641300000000|2022-01-04 12:40:00|6022.62|6022.62|6021.86|6021.86|6023.21|6023.21|6021.03|6021.03|0
1641300300000|2022-01-04 12:45:00|6021.98|6021.98|6024.71|6024.71|6025.41|6025.41|6021.98|6021.98|0
1641300600000|2022-01-04 12:50:00|6024.48|6024.48|6024.46|6024.46|6025.67|6025.67|6023.86|6023.86|0
1641300900000|2022-01-04 12:55:00|6023.79|6023.79|6036.62|6036.62|6037.14|6037.14|6023.17|6023.17|0
1641301200000|2022-01-04 13:00:00|6036.39|6036.39|6036.57|6036.57|6038.03|6038.03|6035.42|6035.42|0
1641301500000|2022-01-04 13:05:00|6036.69|6036.69|6036.09|6036.09|6037.48|6037.48|6035.71|6035.71|0
1641301800000|2022-01-04 13:10:00|6036.81|6036.81|6033.33|6033.33|6037.89|6037.89|6032.24|6032.24|0
1641302100000|2022-01-04 13:15:00|6033.1|6033.1|6032.21|6032.21|6033.79|6033.79|6030.7|6030.7|0
1641302400000|2022-01-04 13:20:00|6031.98|6031.98|6034.54|6034.54|6036.89|6036.89|6031.98|6031.98|0
1641302700000|2022-01-04 13:25:00|6034.65|6034.65|6039.8|6039.8|6041.93|6041.93|6033.16|6033.16|0
1641303000000|2022-01-04 13:30:00|6039.69|6039.69|6035.18|6035.18|6040.14|6040.14|6035.07|6035.07|0
1641303300000|2022-01-04 13:35:00|6035.3|6035.3|6036.17|6036.17|6036.17|6036.17|6034.81|6034.81|0
1641303600000|2022-01-04 13:40:00|6036.41|6036.41|6032.91|6032.91|6036.62|6036.62|6032.52|6032.52|0
1641303900000|2022-01-04 13:45:00|6033.62|6033.62|6033.74|6033.74|6034.41|6034.41|6033.03|6033.03|0
1641304200000|2022-01-04 13:50:00|6033.62|6033.62|6030.86|6030.86|6033.62|6033.62|6029.37|6029.37|0
1641304500000|2022-01-04 13:55:00|6030.59|6030.59|6027.73|6027.73|6031.27|6031.27|6027.73|6027.73|0
1641304800000|2022-01-04 14:00:00|6027.49|6027.49|6019.75|6019.75|6027.82|6027.82|6019.63|6019.63|0
1641305100000|2022-01-04 14:05:00|6020.21|6020.21|6022.46|6022.46|6023.75|6023.75|6020.21|6020.21|0
1641305400000|2022-01-04 14:10:00|6021.75|6021.75|6028.57|6028.57|6028.57|6028.57|6021.37|6021.37|0
1641305700000|2022-01-04 14:15:00|6028.69|6028.69|6022.53|6022.53|6029.79|6029.79|6022.53|6022.53|0
1641306000000|2022-01-04 14:20:00|6021.82|6021.82|6021.34|6021.34|6021.82|6021.82|6017.79|6017.79|0
1641306300000|2022-01-04 14:25:00|6021.46|6021.46|6007.95|6007.95|6021.46|6021.46|6007.95|6007.95|0
1641306600000|2022-01-04 14:30:00|6008.66|6008.66|6002.73|6002.73|6012.93|6012.93|6002.73|6002.73|0
1641306900000|2022-01-04 14:35:00|6002.98|6002.98|6003.93|6003.93|6011.76|6011.76|6002.98|6002.98|0
1641307200000|2022-01-04 14:40:00|6005.35|6005.35|6010.26|6010.26|6010.6|6010.6|6000.22|6000.22|0
1641307500000|2022-01-04 14:45:00|6010.6|6010.6|6009.05|6009.05|6011.92|6011.92|6008.37|6008.37|0
1641307800000|2022-01-04 14:50:00|6008.71|6008.71|6008.36|6008.36|6008.71|6008.71|6003.79|6003.79|0
1641308100000|2022-01-04 14:55:00|6008.63|6008.63|6008.77|6008.77|6011.84|6011.84|6002.39|6002.39|0
1641308400000|2022-01-04 15:00:00|6008.65|6008.65|6007.61|6007.61|6011.78|6011.78|6006.45|6006.45|0
1641308700000|2022-01-04 15:05:00|6006.32|6006.32|6007.35|6007.35|6009.37|6009.37|6003|6003|0
1641309000000|2022-01-04 15:10:00|6007.87|6007.87|6012.65|6012.65|6012.65|6012.65|6003.83|6003.83|0
1641309300000|2022-01-04 15:15:00|6011.23|6011.23|6013.14|6013.14|6014.68|6014.68|6010.28|6010.28|0
1641309600000|2022-01-04 15:20:00|6013.25|6013.25|6013.37|6013.37|6014.56|6014.56|6011.38|6011.38|0
1641309900000|2022-01-04 15:25:00|6014.79|6014.79|6017.07|6017.07|6021.16|6021.16|6014.78|6014.78|0
1641310200000|2022-01-04 15:30:00|6016.36|6016.36|6020.06|6020.06|6020.3|6020.3|6012.58|6012.58|0
1641310500000|2022-01-04 15:35:00|6019.83|6019.83|6020.75|6020.75|6021.56|6021.56|6018.66|6018.66|0
1641310800000|2022-01-04 15:40:00|6021.51|6021.51|6020.53|6020.53|6021.6|6021.6|6019.12|6019.12|0
1641311100000|2022-01-04 15:45:00|6020.42|6020.42|6027.97|6027.97|6028.52|6028.52|6020.42|6020.42|0
1641311400000|2022-01-04 15:50:00|6028.69|6028.69|6030.43|6030.43|6031.73|6031.73|6028.45|6028.45|0
1641311700000|2022-01-04 15:55:00|6029.72|6029.72|6041.17|6041.17|6042.59|6042.59|6029.72|6029.72|0
1641312000000|2022-01-04 16:00:00|6040.45|6040.45|6042.8|6042.8|6042.91|6042.91|6036.87|6036.87|0
1641312300000|2022-01-04 16:05:00|6043.13|6043.13|6040.51|6040.51|6045.01|6045.01|6039.78|6039.78|0
1641312600000|2022-01-04 16:10:00|6039.8|6039.8|6037.47|6037.47|6039.8|6039.8|6035.72|6035.72|0
1641312900000|2022-01-04 16:15:00|6037.59|6037.59|6033.09|6033.09|6037.6|6037.6|6031.55|6031.55|0
1641313200000|2022-01-04 16:20:00|6032.6|6032.6|6030.6|6030.6|6034.51|6034.51|6027.39|6027.39|0
1641313500000|2022-01-04 16:25:00|6030.94|6030.94|6035.67|6035.67|6036.13|6036.13|6028.87|6028.87|0
1641370500000|2022-01-05 08:15:00|5989.81|5989.81|5978.68|5978.68|5990.41|5990.41|5973.68|5973.68|0
1641370800000|2022-01-05 08:20:00|5979.39|5979.39|5978.72|5978.72|5982.25|5982.25|5976.58|5976.58|0
1641371100000|2022-01-05 08:25:00|5979.43|5979.43|5967.33|5967.33|5979.89|5979.89|5966.62|5966.62|0
1641371400000|2022-01-05 08:30:00|5968.05|5968.05|5964.81|5964.81|5969.26|5969.26|5961.25|5961.25|0
1641371700000|2022-01-05 08:35:00|5965.3|5965.3|5971.33|5971.33|5971.68|5971.68|5964.34|5964.34|0
1641372000000|2022-01-05 08:40:00|5971.66|5971.66|5969.34|5969.34|5974.15|5974.15|5969.34|5969.34|0
1641372300000|2022-01-05 08:45:00|5968.87|5968.87|5973.14|5973.14|5974.35|5974.35|5968.87|5968.87|0
1641372600000|2022-01-05 08:50:00|5973.41|5973.41|5969.65|5969.65|5973.63|5973.63|5968.08|5968.08|0
1641372900000|2022-01-05 08:55:00|5969.4|5969.4|5965.53|5965.53|5970.5|5970.5|5965.53|5965.53|0
1641373200000|2022-01-05 09:00:00|5965.04|5965.04|5967.22|5967.22|5967.22|5967.22|5962.05|5962.05|0
1641373500000|2022-01-05 09:05:00|5967.93|5967.93|5961.72|5961.72|5970.57|5970.57|5961.72|5961.72|0
1641373800000|2022-01-05 09:10:00|5961.99|5961.99|5966.2|5966.2|5968.69|5968.69|5961.99|5961.99|0
1641374100000|2022-01-05 09:15:00|5965.95|5965.95|5965.3|5965.3|5966.51|5966.51|5964.74|5964.74|0
1641374400000|2022-01-05 09:20:00|5965.57|5965.57|5968.92|5968.92|5971.36|5971.36|5965.13|5965.13|0
1641374700000|2022-01-05 09:25:00|5968.57|5968.57|5969|5969|5970.25|5970.25|5968.57|5968.57|0
1641375000000|2022-01-05 09:30:00|5969.34|5969.34|5981.23|5981.23|5981.23|5981.23|5969.34|5969.34|0
1641375300000|2022-01-05 09:35:00|5981|5981|5984.09|5984.09|5984.21|5984.21|5977.55|5977.55|0
1641375600000|2022-01-05 09:40:00|5983.6|5983.6|5980.06|5980.06|5983.87|5983.87|5980.06|5980.06|0
1641375900000|2022-01-05 09:45:00|5979.72|5979.72|5976|5976|5981.48|5981.48|5974.95|5974.95|0
1641376200000|2022-01-05 09:50:00|5977.42|5977.42|5977.83|5977.83|5979.14|5979.14|5973.06|5973.06|0
1641376500000|2022-01-05 09:55:00|5978.17|5978.17|5979.34|5979.34|5980.31|5980.31|5978.17|5978.17|0
1641376800000|2022-01-05 10:00:00|5979.22|5979.22|5971.43|5971.43|5979.22|5979.22|5971.43|5971.43|0
1641377100000|2022-01-05 10:05:00|5972.14|5972.14|5977.68|5977.68|5977.93|5977.93|5971.2|5971.2|0
1641377400000|2022-01-05 10:10:00|5977.8|5977.8|5978.13|5978.13|5978.25|5978.25|5976.6|5976.6|0
1641377700000|2022-01-05 10:15:00|5978.25|5978.25|5977.99|5977.99|5979.29|5979.29|5976.56|5976.56|0
1641378000000|2022-01-05 10:20:00|5978.1|5978.1|5979.86|5979.86|5981.28|5981.28|5978.1|5978.1|0
1641378300000|2022-01-05 10:25:00|5979.98|5979.98|5982.02|5982.02|5983.44|5983.44|5979.77|5979.77|0
1641378600000|2022-01-05 10:30:00|5981.78|5981.78|5984.32|5984.32|5985.62|5985.62|5981.78|5981.78|0
1641378900000|2022-01-05 10:35:00|5984.44|5984.44|5984.9|5984.9|5984.9|5984.9|5984.44|5984.44|0
1641379200000|2022-01-05 10:40:00|5985.4|5985.4|5985.23|5985.23|5985.4|5985.4|5984.39|5984.39|0
1641379500000|2022-01-05 10:45:00|5984.89|5984.89|5979.67|5979.67|5985.24|5985.24|5979.67|5979.67|0
1641379800000|2022-01-05 10:50:00|5978.96|5978.96|5981.23|5981.23|5981.45|5981.45|5977.29|5977.29|0
1641380100000|2022-01-05 10:55:00|5980.52|5980.52|5979.15|5979.15|5980.52|5980.52|5976.07|5976.07|0
1641380400000|2022-01-05 11:00:00|5978.92|5978.92|5977.64|5977.64|5979.26|5979.26|5975.17|5975.17|0
1641380700000|2022-01-05 11:05:00|5977.14|5977.14|5976.82|5976.82|5979.99|5979.99|5976.55|5976.55|0
1641381000000|2022-01-05 11:10:00|5976.7|5976.7|5976.59|5976.59|5976.7|5976.7|5972.32|5972.32|0
1641381300000|2022-01-05 11:15:00|5976.84|5976.84|5981.09|5981.09|5981.09|5981.09|5975.64|5975.64|0
1641381600000|2022-01-05 11:20:00|5978.95|5978.95|5973.66|5973.66|5978.95|5978.95|5973.66|5973.66|0
1641381900000|2022-01-05 11:25:00|5972.98|5972.98|5968|5968|5972.98|5972.98|5967.07|5967.07|0
1641382200000|2022-01-05 11:30:00|5967.73|5967.73|5969.22|5969.22|5969.49|5969.49|5966.79|5966.79|0
1641382500000|2022-01-05 11:35:00|5969.93|5969.93|5966.03|5966.03|5972.8|5972.8|5966.03|5966.03|0
1641382800000|2022-01-05 11:40:00|5968.16|5968.16|5970.15|5970.15|5971.08|5971.08|5968.16|5968.16|0
1641383100000|2022-01-05 11:45:00|5969.44|5969.44|5970.74|5970.74|5971.57|5971.57|5968.02|5968.02|0
1641383400000|2022-01-05 11:50:00|5970.4|5970.4|5970.43|5970.43|5970.92|5970.92|5969.82|5969.82|0
1641383700000|2022-01-05 11:55:00|5971.17|5971.17|5965.89|5965.89|5971.17|5971.17|5963.61|5963.61|0
1641384000000|2022-01-05 12:00:00|5966.6|5966.6|5962.94|5962.94|5966.6|5966.6|5962.94|5962.94|0
1641384300000|2022-01-05 12:05:00|5963.06|5963.06|5963.34|5963.34|5963.34|5963.34|5962.82|5962.82|0
1641384600000|2022-01-05 12:10:00|5963.46|5963.46|5965.82|5965.82|5965.82|5965.82|5962.98|5962.98|0
1641384900000|2022-01-05 12:15:00|5966.53|5966.53|5964.31|5964.31|5967.36|5967.36|5963.6|5963.6|0
1641385200000|2022-01-05 12:20:00|5964.08|5964.08|5960.53|5960.53|5964.08|5964.08|5960.29|5960.29|0
1641385500000|2022-01-05 12:25:00|5961.24|5961.24|5961.05|5961.05|5962.19|5962.19|5960.56|5960.56|0
1641385800000|2022-01-05 12:30:00|5961.76|5961.76|5965.35|5965.35|5966.78|5966.78|5961.76|5961.76|0
1641386100000|2022-01-05 12:35:00|5966.06|5966.06|5970.45|5970.45|5970.56|5970.56|5966.06|5966.06|0
1641386400000|2022-01-05 12:40:00|5970.56|5970.56|5963.5|5963.5|5970.56|5970.56|5963.5|5963.5|0
1641386700000|2022-01-05 12:45:00|5963.23|5963.23|5964.34|5964.34|5964.45|5964.45|5962.99|5962.99|0
1641387000000|2022-01-05 12:50:00|5965.05|5965.05|5967.75|5967.75|5967.75|5967.75|5965.05|5965.05|0
1641387300000|2022-01-05 12:55:00|5968|5968|5966.12|5966.12|5968|5968|5965.41|5965.41|0
1641387600000|2022-01-05 13:00:00|5966.83|5966.83|5961.36|5961.36|5966.83|5966.83|5961.36|5961.36|0
1641387900000|2022-01-05 13:05:00|5961.47|5961.47|5963.03|5963.03|5964.44|5964.44|5961.47|5961.47|0
1641388200000|2022-01-05 13:10:00|5962.32|5962.32|5963.07|5963.07|5963.07|5963.07|5961.61|5961.61|0
1641388500000|2022-01-05 13:15:00|5962.8|5962.8|5965.18|5965.18|5965.18|5965.18|5962.8|5962.8|0
1641388800000|2022-01-05 13:20:00|5964.93|5964.93|5967.17|5967.17|5968.13|5968.13|5964.32|5964.32|0
1641389100000|2022-01-05 13:25:00|5967.4|5967.4|5967.65|5967.65|5967.65|5967.65|5965.98|5965.98|0
1641389400000|2022-01-05 13:30:00|5966.94|5966.94|5966.57|5966.57|5967.27|5967.27|5964.27|5964.27|0
1641389700000|2022-01-05 13:35:00|5966.68|5966.68|5970.08|5970.08|5970.16|5970.16|5966.68|5966.68|0
1641390000000|2022-01-05 13:40:00|5970.2|5970.2|5971.6|5971.6|5971.6|5971.6|5968.78|5968.78|0
1641390300000|2022-01-05 13:45:00|5970.89|5970.89|5968.3|5968.3|5971.6|5971.6|5968.3|5968.3|0
1641390600000|2022-01-05 13:50:00|5967.34|5967.34|5971.05|5971.05|5971.17|5971.17|5966.39|5966.39|0
1641390900000|2022-01-05 13:55:00|5969.63|5969.63|5971.51|5971.51|5971.63|5971.63|5969.63|5969.63|0
1641391200000|2022-01-05 14:00:00|5970.8|5970.8|5971.13|5971.13|5972.56|5972.56|5968.29|5968.29|0
1641391500000|2022-01-05 14:05:00|5971.85|5971.85|5968.9|5968.9|5971.85|5971.85|5967.48|5967.48|0
1641391800000|2022-01-05 14:10:00|5970.32|5970.32|5972.94|5972.94|5973.06|5973.06|5969.23|5969.23|0
1641392100000|2022-01-05 14:15:00|5973.06|5973.06|5976.73|5976.73|5976.96|5976.96|5973.06|5973.06|0
1641392400000|2022-01-05 14:20:00|5976.49|5976.49|5976.47|5976.47|5977.43|5977.43|5976.24|5976.24|0
1641392700000|2022-01-05 14:25:00|5977.18|5977.18|5976.69|5976.69|5977.18|5977.18|5974.69|5974.69|0
1641393000000|2022-01-05 14:30:00|5976.81|5976.81|5989.92|5989.92|5991.46|5991.46|5975.5|5975.5|0
1641393300000|2022-01-05 14:35:00|5989.58|5989.58|5988.62|5988.62|5994.05|5994.05|5988.27|5988.27|0
1641393600000|2022-01-05 14:40:00|5985.78|5985.78|5977.73|5977.73|5986.49|5986.49|5977.73|5977.73|0
1641393900000|2022-01-05 14:45:00|5978.44|5978.44|5978.19|5978.19|5980.35|5980.35|5976.98|5976.98|0
1641394200000|2022-01-05 14:50:00|5977.48|5977.48|5983.57|5983.57|5983.68|5983.68|5977.11|5977.11|0
1641394500000|2022-01-05 14:55:00|5987.46|5987.46|5989.21|5989.21|5989.21|5989.21|5986.25|5986.25|0
1641394800000|2022-01-05 15:00:00|5987.79|5987.79|5986.17|5986.17|5987.79|5987.79|5982|5982|0
1641395100000|2022-01-05 15:05:00|5986.29|5986.29|5983.56|5983.56|5986.29|5986.29|5982.88|5982.88|0
1641395400000|2022-01-05 15:10:00|5983.22|5983.22|5984.75|5984.75|5984.75|5984.75|5982.72|5982.72|0
1641395700000|2022-01-05 15:15:00|5984.04|5984.04|5987.64|5987.64|5990.11|5990.11|5984.04|5984.04|0
1641396000000|2022-01-05 15:20:00|5987.98|5987.98|5982.78|5982.78|5987.98|5987.98|5982.3|5982.3|0
1641396300000|2022-01-05 15:25:00|5982.07|5982.07|5983.67|5983.67|5983.67|5983.67|5982.02|5982.02|0
1641396600000|2022-01-05 15:30:00|5983.33|5983.33|5988.39|5988.39|5988.39|5988.39|5983.33|5983.33|0
1641396900000|2022-01-05 15:35:00|5989.81|5989.81|5996.05|5996.05|5996.05|5996.05|5989.1|5989.1|0
1641397200000|2022-01-05 15:40:00|5996.76|5996.76|5991.92|5991.92|5997.25|5997.25|5991.92|5991.92|0
1641397500000|2022-01-05 15:45:00|5991.68|5991.68|5992.78|5992.78|5996.24|5996.24|5991.26|5991.26|0
1641397800000|2022-01-05 15:50:00|5992.89|5992.89|5986.77|5986.77|5993.14|5993.14|5986.77|5986.77|0
1641398100000|2022-01-05 15:55:00|5987.26|5987.26|5984.4|5984.4|5988.47|5988.47|5984.17|5984.17|0
1641398400000|2022-01-05 16:00:00|5983.69|5983.69|5985.42|5985.42|5985.78|5985.78|5982.51|5982.51|0
1641398700000|2022-01-05 16:05:00|5986.13|5986.13|5983.57|5983.57|5986.71|5986.71|5981.59|5981.59|0
1641399000000|2022-01-05 16:10:00|5982.86|5982.86|5979.42|5979.42|5982.86|5982.86|5979.3|5979.3|0
1641399300000|2022-01-05 16:15:00|5979.17|5979.17|5983.96|5983.96|5983.96|5983.96|5975.78|5975.78|0
1641399600000|2022-01-05 16:20:00|5984.08|5984.08|5988.71|5988.71|5991.64|5991.64|5983.96|5983.96|0
1641399900000|2022-01-05 16:25:00|5988.37|5988.37|5985.45|5985.45|5990.61|5990.61|5982.52|5982.52|0
1641456900000|2022-01-06 08:15:00|5928.21|5928.21|5936.25|5936.25|5937.91|5937.91|5927.43|5927.43|0
1641457200000|2022-01-06 08:20:00|5936.99|5936.99|5939.59|5939.59|5946.1|5946.1|5936.99|5936.99|0
1641457500000|2022-01-06 08:25:00|5940.3|5940.3|5935.07|5935.07|5940.3|5940.3|5933.65|5933.65|0
1641457800000|2022-01-06 08:30:00|5934.83|5934.83|5936.15|5936.15|5940.01|5940.01|5934.12|5934.12|0
1641458100000|2022-01-06 08:35:00|5936.4|5936.4|5944.35|5944.35|5944.35|5944.35|5936.4|5936.4|0
1641458400000|2022-01-06 08:40:00|5943.64|5943.64|5948.54|5948.54|5951.38|5951.38|5942.43|5942.43|0
1641458700000|2022-01-06 08:45:00|5947.83|5947.83|5953.78|5953.78|5954.01|5954.01|5947.6|5947.6|0
1641459000000|2022-01-06 08:50:00|5953.89|5953.89|5958.53|5958.53|5960.79|5960.79|5953.18|5953.18|0
1641459300000|2022-01-06 08:55:00|5957.1|5957.1|5958.15|5958.15|5960|5960|5954.63|5954.63|0
1641459600000|2022-01-06 09:00:00|5958.86|5958.86|5959.46|5959.46|5963.72|5963.72|5957.32|5957.32|0
1641459900000|2022-01-06 09:05:00|5960.17|5960.17|5964.89|5964.89|5966.43|5966.43|5959.33|5959.33|0
1641460200000|2022-01-06 09:10:00|5965.16|5965.16|5955.92|5955.92|5965.87|5965.87|5955.92|5955.92|0
1641460500000|2022-01-06 09:15:00|5957.34|5957.34|5954.58|5954.58|5957.82|5957.82|5954.58|5954.58|0
1641460800000|2022-01-06 09:20:00|5953.87|5953.87|5948.75|5948.75|5953.87|5953.87|5948.75|5948.75|0
1641461100000|2022-01-06 09:25:00|5949.09|5949.09|5943.14|5943.14|5950.51|5950.51|5943.14|5943.14|0
1641461400000|2022-01-06 09:30:00|5943.02|5943.02|5934.82|5934.82|5943.02|5943.02|5934.82|5934.82|0
1641461700000|2022-01-06 09:35:00|5934.55|5934.55|5929.45|5929.45|5935.97|5935.97|5929.45|5929.45|0
1641462000000|2022-01-06 09:40:00|5929.56|5929.56|5930.52|5930.52|5930.52|5930.52|5929.1|5929.1|0
1641462300000|2022-01-06 09:45:00|5930.25|5930.25|5929.83|5929.83|5930.25|5930.25|5928.58|5928.58|0
1641462600000|2022-01-06 09:50:00|5931.26|5931.26|5928|5928|5931.26|5931.26|5927.67|5927.67|0
1641462900000|2022-01-06 09:55:00|5927.75|5927.75|5922.28|5922.28|5927.75|5927.75|5921.11|5921.11|0
1641463200000|2022-01-06 10:00:00|5922.51|5922.51|5923.66|5923.66|5923.93|5923.93|5922.51|5922.51|0
1641463500000|2022-01-06 10:05:00|5925.08|5925.08|5926.97|5926.97|5927.68|5927.68|5925.08|5925.08|0
1641463800000|2022-01-06 10:10:00|5927.68|5927.68|5930.56|5930.56|5931.25|5931.25|5927.22|5927.22|0
1641464100000|2022-01-06 10:15:00|5930.79|5930.79|5929.47|5929.47|5931.25|5931.25|5928.64|5928.64|0
1641464400000|2022-01-06 10:20:00|5929.73|5929.73|5927.76|5927.76|5929.73|5929.73|5926.67|5926.67|0
1641464700000|2022-01-06 10:25:00|5928.22|5928.22|5926.9|5926.9|5930.01|5930.01|5924.67|5924.67|0
1641465000000|2022-01-06 10:30:00|5928.33|5928.33|5931.75|5931.75|5932.46|5932.46|5928.33|5928.33|0
1641465300000|2022-01-06 10:35:00|5932.46|5932.46|5932.45|5932.45|5933.87|5933.87|5931.5|5931.5|0
1641465600000|2022-01-06 10:40:00|5933.16|5933.16|5935.22|5935.22|5936.64|5936.64|5932.22|5932.22|0
1641465900000|2022-01-06 10:45:00|5935.93|5935.93|5939.38|5939.38|5939.62|5939.62|5935.93|5935.93|0
1641466200000|2022-01-06 10:50:00|5939.14|5939.14|5936.67|5936.67|5939.75|5939.75|5935.84|5935.84|0
1641466500000|2022-01-06 10:55:00|5937.38|5937.38|5936.2|5936.2|5937.38|5937.38|5934.53|5934.53|0
1641466800000|2022-01-06 11:00:00|5936.91|5936.91|5943.99|5943.99|5943.99|5943.99|5936.33|5936.33|0
1641467100000|2022-01-06 11:05:00|5944.7|5944.7|5946.04|5946.04|5946.17|5946.17|5943.08|5943.08|0
1641467400000|2022-01-06 11:10:00|5946.75|5946.75|5946.06|5946.06|5946.75|5946.75|5944.98|5944.98|0
1641467700000|2022-01-06 11:15:00|5947.82|5947.82|5949.12|5949.12|5949.12|5949.12|5946.15|5946.15|0
1641468000000|2022-01-06 11:20:00|5949.83|5949.83|5951.37|5951.37|5952.2|5952.2|5949.82|5949.82|0
1641468300000|2022-01-06 11:25:00|5951.49|5951.49|5952.91|5952.91|5952.91|5952.91|5950.55|5950.55|0
1641468600000|2022-01-06 11:30:00|5953.03|5953.03|5957.84|5957.84|5957.84|5957.84|5953.03|5953.03|0
1641468900000|2022-01-06 11:35:00|5957.12|5957.12|5948.38|5948.38|5957.47|5957.47|5946.96|5946.96|0
1641469200000|2022-01-06 11:40:00|5948.11|5948.11|5940.41|5940.41|5948.11|5948.11|5940.41|5940.41|0
1641469500000|2022-01-06 11:45:00|5938.99|5938.99|5936.5|5936.5|5940.85|5940.85|5935.79|5935.79|0
1641469800000|2022-01-06 11:50:00|5936.38|5936.38|5938.07|5938.07|5938.52|5938.52|5935.67|5935.67|0
1641470100000|2022-01-06 11:55:00|5937.36|5937.36|5938.3|5938.3|5939.01|5939.01|5937.36|5937.36|0
1641470400000|2022-01-06 12:00:00|5940.44|5940.44|5945.45|5945.45|5945.45|5945.45|5940.44|5940.44|0
1641470700000|2022-01-06 12:05:00|5945.56|5945.56|5950.03|5950.03|5950.03|5950.03|5945.22|5945.22|0
1641471000000|2022-01-06 12:10:00|5950.74|5950.74|5950.37|5950.37|5951.09|5951.09|5949.31|5949.31|0
1641471300000|2022-01-06 12:15:00|5949.66|5949.66|5946.65|5946.65|5952.97|5952.97|5946.65|5946.65|0
1641471600000|2022-01-06 12:20:00|5945.94|5945.94|5947.47|5947.47|5947.47|5947.47|5945.67|5945.67|0
1641471900000|2022-01-06 12:25:00|5946.05|5946.05|5946.15|5946.15|5946.16|5946.16|5944.48|5944.48|0
1641472200000|2022-01-06 12:30:00|5946.86|5946.86|5950.17|5950.17|5950.54|5950.54|5946.86|5946.86|0
1641472500000|2022-01-06 12:35:00|5950.28|5950.28|5949.69|5949.69|5951.11|5951.11|5949.69|5949.69|0
1641472800000|2022-01-06 12:40:00|5949.96|5949.96|5951.54|5951.54|5951.54|5951.54|5949.25|5949.25|0
1641473100000|2022-01-06 12:45:00|5951.81|5951.81|5953.03|5953.03|5953.03|5953.03|5951.25|5951.25|0
1641473400000|2022-01-06 12:50:00|5952.91|5952.91|5957.28|5957.28|5957.28|5957.28|5952.91|5952.91|0
1641473700000|2022-01-06 12:55:00|5957.99|5957.99|5959.01|5959.01|5961|5961|5957.28|5957.28|0
1641474000000|2022-01-06 13:00:00|5958.89|5958.89|5960.96|5960.96|5960.96|5960.96|5958.89|5958.89|0
1641474300000|2022-01-06 13:05:00|5961.67|5961.67|5962.89|5962.89|5963.45|5963.45|5961.45|5961.45|0
1641474600000|2022-01-06 13:10:00|5963|5963|5963.67|5963.67|5963.67|5963.67|5961.93|5961.93|0
1641474900000|2022-01-06 13:15:00|5963.94|5963.94|5966.71|5966.71|5966.71|5966.71|5963.94|5963.94|0
1641475200000|2022-01-06 13:20:00|5967.7|5967.7|5966.48|5966.48|5968.86|5968.86|5966.14|5966.14|0
1641475500000|2022-01-06 13:25:00|5965.74|5965.74|5964.59|5964.59|5965.74|5965.74|5964.59|5964.59|0
1641475800000|2022-01-06 13:30:00|5965.3|5965.3|5965.29|5965.29|5966.03|5966.03|5961.04|5961.04|0
1641476100000|2022-01-06 13:35:00|5965.76|5965.76|5966.38|5966.38|5966.38|5966.38|5963.5|5963.5|0
1641476400000|2022-01-06 13:40:00|5966.26|5966.26|5967.02|5967.02|5968.91|5968.91|5966.26|5966.26|0
1641476700000|2022-01-06 13:45:00|5966.44|5966.44|5965.86|5965.86|5966.91|5966.91|5965.15|5965.15|0
1641477000000|2022-01-06 13:50:00|5965.74|5965.74|5964.87|5964.87|5966.82|5966.82|5964.75|5964.75|0
1641477300000|2022-01-06 13:55:00|5964.2|5964.2|5959.46|5959.46|5964.2|5964.2|5958.57|5958.57|0
1641477600000|2022-01-06 14:00:00|5959.73|5959.73|5956.57|5956.57|5959.73|5959.73|5956.23|5956.23|0
1641477900000|2022-01-06 14:05:00|5955.85|5955.85|5951.81|5951.81|5956.57|5956.57|5951.8|5951.8|0
1641478200000|2022-01-06 14:10:00|5951.1|5951.1|5937.9|5937.9|5951.1|5951.1|5937.9|5937.9|0
1641478500000|2022-01-06 14:15:00|5937.78|5937.78|5933.98|5933.98|5938.15|5938.15|5933.38|5933.38|0
1641478800000|2022-01-06 14:20:00|5933.64|5933.64|5937.1|5937.1|5937.59|5937.59|5933.64|5933.64|0
1641479100000|2022-01-06 14:25:00|5935.67|5935.67|5933.12|5933.12|5938.12|5938.12|5933.12|5933.12|0
1641479400000|2022-01-06 14:30:00|5932.63|5932.63|5935.43|5935.43|5935.67|5935.67|5927.79|5927.79|0
1641479700000|2022-01-06 14:35:00|5935.78|5935.78|5935.24|5935.24|5935.78|5935.78|5931.89|5931.89|0
1641480000000|2022-01-06 14:40:00|5935.48|5935.48|5925.83|5925.83|5937.95|5937.95|5925.83|5925.83|0
1641480300000|2022-01-06 14:45:00|5925.12|5925.12|5920.4|5920.4|5925.12|5925.12|5919.35|5919.35|0
1641480600000|2022-01-06 14:50:00|5919.69|5919.69|5915.84|5915.84|5921.25|5921.25|5915.84|5915.84|0
1641480900000|2022-01-06 14:55:00|5915.96|5915.96|5920.31|5920.31|5920.31|5920.31|5915.96|5915.96|0
1641481200000|2022-01-06 15:00:00|5918.89|5918.89|5923.1|5923.1|5923.81|5923.81|5918.89|5918.89|0
1641481500000|2022-01-06 15:05:00|5924.52|5924.52|5932.21|5932.21|5933.27|5933.27|5923.1|5923.1|0
1641481800000|2022-01-06 15:10:00|5932.1|5932.1|5932.35|5932.35|5933.9|5933.9|5928.31|5928.31|0
1641482100000|2022-01-06 15:15:00|5933.06|5933.06|5931.51|5931.51|5935.12|5935.12|5929.97|5929.97|0
1641482400000|2022-01-06 15:20:00|5931.78|5931.78|5930.85|5930.85|5935.72|5935.72|5930.85|5930.85|0
1641482700000|2022-01-06 15:25:00|5931.09|5931.09|5929.03|5929.03|5931.35|5931.35|5929.03|5929.03|0
1641483000000|2022-01-06 15:30:00|5929.14|5929.14|5927.72|5927.72|5930.19|5930.19|5927.39|5927.39|0
1641483300000|2022-01-06 15:35:00|5927.45|5927.45|5933.39|5933.39|5934.11|5934.11|5923.24|5923.24|0
1641483600000|2022-01-06 15:40:00|5933.51|5933.51|5936.54|5936.54|5936.54|5936.54|5933.51|5933.51|0
1641483900000|2022-01-06 15:45:00|5936.27|5936.27|5935.2|5935.2|5936.54|5936.54|5932.55|5932.55|0
1641484200000|2022-01-06 15:50:00|5934.49|5934.49|5929.87|5929.87|5934.49|5934.49|5929.87|5929.87|0
1641484500000|2022-01-06 15:55:00|5931.29|5931.29|5910.76|5910.76|5931.29|5931.29|5910.76|5910.76|0
1641484800000|2022-01-06 16:00:00|5911.1|5911.1|5906.81|5906.81|5914.12|5914.12|5904.79|5904.79|0
1641485100000|2022-01-06 16:05:00|5906.09|5906.09|5904.66|5904.66|5906.09|5906.09|5903.35|5903.35|0
1641485400000|2022-01-06 16:10:00|5904.89|5904.89|5908.34|5908.34|5908.34|5908.34|5902.14|5902.14|0
1641485700000|2022-01-06 16:15:00|5908.67|5908.67|5911.83|5911.83|5911.83|5911.83|5908.56|5908.56|0
1641486000000|2022-01-06 16:20:00|5912.06|5912.06|5910.93|5910.93|5912.3|5912.3|5907.97|5907.97|0
1641486300000|2022-01-06 16:25:00|5911.18|5911.18|5908.5|5908.5|5915.44|5915.44|5907.9|5907.9|0
1641543300000|2022-01-07 08:15:00|5919.19|5919.19|5927.59|5927.59|5928.3|5928.3|5915.02|5915.02|0
1641543600000|2022-01-07 08:20:00|5928.3|5928.3|5914.35|5914.35|5928.3|5928.3|5914.35|5914.35|0
1641543900000|2022-01-07 08:25:00|5913.64|5913.64|5910.57|5910.57|5913.64|5913.64|5903.93|5903.93|0
1641544200000|2022-01-07 08:30:00|5909.86|5909.86|5907.98|5907.98|5910.61|5910.61|5905.99|5905.99|0
1641544500000|2022-01-07 08:35:00|5907.49|5907.49|5907.53|5907.53|5908.14|5908.14|5902.8|5902.8|0
1641544800000|2022-01-07 08:40:00|5906.82|5906.82|5900.96|5900.96|5907.53|5907.53|5900.63|5900.63|0
1641545100000|2022-01-07 08:45:00|5901.54|5901.54|5913.15|5913.15|5913.15|5913.15|5901.54|5901.54|0
1641545400000|2022-01-07 08:50:00|5913.48|5913.48|5909.76|5909.76|5915.91|5915.91|5909.05|5909.05|0
1641545700000|2022-01-07 08:55:00|5910.01|5910.01|5915.93|5915.93|5921.19|5921.19|5908.39|5908.39|0
1641546000000|2022-01-07 09:00:00|5915.22|5915.22|5910.72|5910.72|5916.64|5916.64|5910.28|5910.28|0
1641546300000|2022-01-07 09:05:00|5911.43|5911.43|5914.76|5914.76|5915.1|5915.1|5911.43|5911.43|0
1641546600000|2022-01-07 09:10:00|5914.87|5914.87|5923.75|5923.75|5923.75|5923.75|5914.87|5914.87|0
1641546900000|2022-01-07 09:15:00|5923.86|5923.86|5925.38|5925.38|5925.55|5925.55|5922.1|5922.1|0
1641547200000|2022-01-07 09:20:00|5926.09|5926.09|5927.3|5927.3|5928.01|5928.01|5925.51|5925.51|0
1641547500000|2022-01-07 09:25:00|5926.59|5926.59|5927.22|5927.22|5929.41|5929.41|5926.59|5926.59|0
1641547800000|2022-01-07 09:30:00|5926.89|5926.89|5930.94|5930.94|5931.4|5931.4|5925.47|5925.47|0
1641548100000|2022-01-07 09:35:00|5931.28|5931.28|5930.72|5930.72|5931.99|5931.99|5928.1|5928.1|0
1641548400000|2022-01-07 09:40:00|5930.99|5930.99|5937.84|5937.84|5940.92|5940.92|5930.96|5930.96|0
1641548700000|2022-01-07 09:45:00|5937.35|5937.35|5943.41|5943.41|5943.41|5943.41|5937.35|5937.35|0
1641549000000|2022-01-07 09:50:00|5943.75|5943.75|5945.54|5945.54|5947.21|5947.21|5943.75|5943.75|0
1641549300000|2022-01-07 09:55:00|5945.31|5945.31|5948.91|5948.91|5948.91|5948.91|5942.27|5942.27|0
1641549600000|2022-01-07 10:00:00|5949.16|5949.16|5945.4|5945.4|5949.51|5949.51|5944.44|5944.44|0
1641549900000|2022-01-07 10:05:00|5946.82|5946.82|5956.39|5956.39|5956.39|5956.39|5946.82|5946.82|0
1641550200000|2022-01-07 10:10:00|5956.27|5956.27|5956.3|5956.3|5957.01|5957.01|5954.62|5954.62|0
1641550500000|2022-01-07 10:15:00|5955.59|5955.59|5954.11|5954.11|5955.59|5955.59|5950.2|5950.2|0
1641550800000|2022-01-07 10:20:00|5954.82|5954.82|5954.05|5954.05|5955.48|5955.48|5951.44|5951.44|0
1641551100000|2022-01-07 10:25:00|5953.72|5953.72|5952.02|5952.02|5953.72|5953.72|5951.5|5951.5|0
1641551400000|2022-01-07 10:30:00|5951.31|5951.31|5959.67|5959.67|5959.67|5959.67|5951.04|5951.04|0
1641551700000|2022-01-07 10:35:00|5959.94|5959.94|5960.41|5960.41|5960.41|5960.41|5957.81|5957.81|0
1641552000000|2022-01-07 10:40:00|5960.07|5960.07|5961.92|5961.92|5963.59|5963.59|5958.6|5958.6|0
1641552300000|2022-01-07 10:45:00|5962.03|5962.03|5964.86|5964.86|5965.62|5965.62|5962.03|5962.03|0
1641552600000|2022-01-07 10:50:00|5964.19|5964.19|5959.22|5959.22|5964.19|5964.19|5958.53|5958.53|0
1641552900000|2022-01-07 10:55:00|5959.93|5959.93|5960.85|5960.85|5960.85|5960.85|5955.9|5955.9|0
1641553200000|2022-01-07 11:00:00|5961.56|5961.56|5950.04|5950.04|5961.56|5961.56|5950.04|5950.04|0
1641553500000|2022-01-07 11:05:00|5949.7|5949.7|5951.19|5951.19|5951.19|5951.19|5947.65|5947.65|0
1641553800000|2022-01-07 11:10:00|5952.63|5952.63|5942.77|5942.77|5953.34|5953.34|5941.56|5941.56|0
1641554100000|2022-01-07 11:15:00|5943.04|5943.04|5947.26|5947.26|5948.85|5948.85|5941.48|5941.48|0
1641554400000|2022-01-07 11:20:00|5946.93|5946.93|5945.25|5945.25|5946.93|5946.93|5945.25|5945.25|0
1641554700000|2022-01-07 11:25:00|5944.54|5944.54|5944|5944|5946.22|5946.22|5940.98|5940.98|0
1641555000000|2022-01-07 11:30:00|5944.24|5944.24|5942.24|5942.24|5944.24|5944.24|5940.82|5940.82|0
1641555300000|2022-01-07 11:35:00|5942.95|5942.95|5941.68|5941.68|5943.22|5943.22|5939.9|5939.9|0
1641555600000|2022-01-07 11:40:00|5942.39|5942.39|5941.79|5941.79|5943.44|5943.44|5941.68|5941.68|0
1641555900000|2022-01-07 11:45:00|5942.74|5942.74|5942.03|5942.03|5943.08|5943.08|5937.24|5937.24|0
1641556200000|2022-01-07 11:50:00|5942.28|5942.28|5940.57|5940.57|5942.28|5942.28|5939.28|5939.28|0
1641556500000|2022-01-07 11:55:00|5940.3|5940.3|5939.87|5939.87|5941.01|5941.01|5939.38|5939.38|0
1641556800000|2022-01-07 12:00:00|5939.16|5939.16|5939.37|5939.37|5940.7|5940.7|5938.67|5938.67|0
1641557100000|2022-01-07 12:05:00|5940.08|5940.08|5938.99|5938.99|5941.5|5941.5|5938.99|5938.99|0
1641557400000|2022-01-07 12:10:00|5939.24|5939.24|5935.2|5935.2|5939.95|5939.95|5935.2|5935.2|0
1641557700000|2022-01-07 12:15:00|5935.91|5935.91|5936.27|5936.27|5937.83|5937.83|5935.91|5935.91|0
1641558000000|2022-01-07 12:20:00|5936.04|5936.04|5935.24|5935.24|5936.4|5936.4|5934.53|5934.53|0
1641558300000|2022-01-07 12:25:00|5933.86|5933.86|5934.3|5934.3|5934.3|5934.3|5932.54|5932.54|0
1641558600000|2022-01-07 12:30:00|5934.53|5934.53|5935.84|5935.84|5935.84|5935.84|5934.05|5934.05|0
1641558900000|2022-01-07 12:35:00|5936.33|5936.33|5934.79|5934.79|5937|5937|5934.54|5934.54|0
1641559200000|2022-01-07 12:40:00|5934.56|5934.56|5936.42|5936.42|5936.42|5936.42|5934.46|5934.46|0
1641559500000|2022-01-07 12:45:00|5937.13|5937.13|5937.16|5937.16|5937.4|5937.4|5936.44|5936.44|0
1641559800000|2022-01-07 12:50:00|5937.4|5937.4|5938.68|5938.68|5938.82|5938.82|5936.69|5936.69|0
1641560100000|2022-01-07 12:55:00|5938.93|5938.93|5932.77|5932.77|5939.87|5939.87|5932.77|5932.77|0
1641560400000|2022-01-07 13:00:00|5933.48|5933.48|5934.7|5934.7|5935.61|5935.61|5933.48|5933.48|0
1641560700000|2022-01-07 13:05:00|5934.43|5934.43|5936.55|5936.55|5936.82|5936.82|5934.09|5934.09|0
1641561000000|2022-01-07 13:10:00|5936.66|5936.66|5931.48|5931.48|5937.38|5937.38|5931.11|5931.11|0
1641561300000|2022-01-07 13:15:00|5931.75|5931.75|5932.1|5932.1|5932.1|5932.1|5930.33|5930.33|0
1641561600000|2022-01-07 13:20:00|5931.39|5931.39|5936.18|5936.18|5936.18|5936.18|5931.39|5931.39|0
1641561900000|2022-01-07 13:25:00|5936.29|5936.29|5935.53|5935.53|5936.53|5936.53|5935.24|5935.24|0
1641562200000|2022-01-07 13:30:00|5936.24|5936.24|5933.31|5933.31|5936.24|5936.24|5931.91|5931.91|0
1641562500000|2022-01-07 13:35:00|5932.6|5932.6|5928.03|5928.03|5933.54|5933.54|5928.03|5928.03|0
1641562800000|2022-01-07 13:40:00|5927.7|5927.7|5922.61|5922.61|5927.83|5927.83|5919.87|5919.87|0
1641563100000|2022-01-07 13:45:00|5923.33|5923.33|5927.58|5927.58|5930.05|5930.05|5923.33|5923.33|0
1641563400000|2022-01-07 13:50:00|5928.29|5928.29|5928.64|5928.64|5929.96|5929.96|5928.29|5928.29|0
1641563700000|2022-01-07 13:55:00|5927.22|5927.22|5926.25|5926.25|5927.46|5927.46|5924.13|5924.13|0
1641564000000|2022-01-07 14:00:00|5926.14|5926.14|5929.82|5929.82|5931.04|5931.04|5926.14|5926.14|0
1641564300000|2022-01-07 14:05:00|5930.05|5930.05|5933.89|5933.89|5936.97|5936.97|5929.34|5929.34|0
1641564600000|2022-01-07 14:10:00|5934.6|5934.6|5931.62|5931.62|5934.6|5934.6|5931.38|5931.38|0
1641564900000|2022-01-07 14:15:00|5931.5|5931.5|5928.08|5928.08|5932|5932|5928.08|5928.08|0
1641565200000|2022-01-07 14:20:00|5927.37|5927.37|5928.45|5928.45|5928.45|5928.45|5925.83|5925.83|0
1641565500000|2022-01-07 14:25:00|5929.16|5929.16|5924.16|5924.16|5929.16|5929.16|5924.16|5924.16|0
1641565800000|2022-01-07 14:30:00|5924.28|5924.28|5920.82|5920.82|5924.28|5924.28|5918.08|5918.08|0
1641566100000|2022-01-07 14:35:00|5920.11|5920.11|5917.37|5917.37|5921.65|5921.65|5916.54|5916.54|0
1641566400000|2022-01-07 14:40:00|5918.08|5918.08|5913.07|5913.07|5918.08|5918.08|5911.31|5911.31|0
1641566700000|2022-01-07 14:45:00|5912.36|5912.36|5909.62|5909.62|5912.73|5912.73|5909.62|5909.62|0
1641567000000|2022-01-07 14:50:00|5910.33|5910.33|5910.47|5910.47|5910.68|5910.68|5907.82|5907.82|0
1641567300000|2022-01-07 14:55:00|5911.18|5911.18|5909.34|5909.34|5912.46|5912.46|5908.16|5908.16|0
1641567600000|2022-01-07 15:00:00|5909.22|5909.22|5915.34|5915.34|5915.82|5915.82|5909.22|5909.22|0
1641567900000|2022-01-07 15:05:00|5915.83|5915.83|5924.24|5924.24|5924.36|5924.36|5915.83|5915.83|0
1641568200000|2022-01-07 15:10:00|5924.74|5924.74|5915.17|5915.17|5924.98|5924.98|5915.17|5915.17|0
1641568500000|2022-01-07 15:15:00|5915.88|5915.88|5915.82|5915.82|5917.49|5917.49|5915.17|5915.17|0
1641568800000|2022-01-07 15:20:00|5915.93|5915.93|5922.84|5922.84|5924.26|5924.26|5915.45|5915.45|0
1641569100000|2022-01-07 15:25:00|5923.8|5923.8|5922.06|5922.06|5925.2|5925.2|5922.06|5922.06|0
1641569400000|2022-01-07 15:30:00|5922.33|5922.33|5922.97|5922.97|5924.22|5924.22|5921.86|5921.86|0
1641569700000|2022-01-07 15:35:00|5923.68|5923.68|5925.95|5925.95|5925.95|5925.95|5923.68|5923.68|0
1641570000000|2022-01-07 15:40:00|5926.29|5926.29|5929.49|5929.49|5929.49|5929.49|5926.29|5926.29|0
1641570300000|2022-01-07 15:45:00|5929.24|5929.24|5930.93|5930.93|5934.7|5934.7|5928.63|5928.63|0
1641570600000|2022-01-07 15:50:00|5930.82|5930.82|5929.63|5929.63|5931.41|5931.41|5929.63|5929.63|0
1641570900000|2022-01-07 15:55:00|5929.75|5929.75|5926.95|5926.95|5930.11|5930.11|5925.16|5925.16|0
1641571200000|2022-01-07 16:00:00|5927.06|5927.06|5929.52|5929.52|5930.27|5930.27|5927.06|5927.06|0
1641571500000|2022-01-07 16:05:00|5928.81|5928.81|5930.37|5930.37|5936.76|5936.76|5928.81|5928.81|0
1641571800000|2022-01-07 16:10:00|5931.08|5931.08|5934.06|5934.06|5934.77|5934.77|5930.85|5930.85|0
1641572100000|2022-01-07 16:15:00|5933.79|5933.79|5933.92|5933.92|5938.67|5938.67|5932.85|5932.85|0
1641572400000|2022-01-07 16:20:00|5934.04|5934.04|5931.88|5931.88|5935.55|5935.55|5930.09|5930.09|0
1641572700000|2022-01-07 16:25:00|5932.59|5932.59|5932.16|5932.16|5933.88|5933.88|5930.25|5930.25|0
1641802500000|2022-01-10 08:15:00|5924.56|5924.56|5927.22|5927.22|5930.78|5930.78|5920.92|5920.92|0
1641802800000|2022-01-10 08:20:00|5924.38|5924.38|5925.82|5925.82|5928.65|5928.65|5916.47|5916.47|0
1641803100000|2022-01-10 08:25:00|5926.82|5926.82|5925.01|5925.01|5926.82|5926.82|5917.58|5917.58|0
1641803400000|2022-01-10 08:30:00|5924.9|5924.9|5919.32|5919.32|5927.38|5927.38|5919.32|5919.32|0
1641803700000|2022-01-10 08:35:00|5918.58|5918.58|5907.21|5907.21|5918.58|5918.58|5907.21|5907.21|0
1641804000000|2022-01-10 08:40:00|5906.5|5906.5|5918.52|5918.52|5918.52|5918.52|5906.5|5906.5|0
1641804300000|2022-01-10 08:45:00|5918.41|5918.41|5920.03|5920.03|5923.95|5923.95|5915.67|5915.67|0
1641804600000|2022-01-10 08:50:00|5918.61|5918.61|5920.42|5920.42|5921.13|5921.13|5913.79|5913.79|0
1641804900000|2022-01-10 08:55:00|5921.84|5921.84|5927.83|5927.83|5927.83|5927.83|5921.84|5921.84|0
1641805200000|2022-01-10 09:00:00|5927.95|5927.95|5927.28|5927.28|5932.11|5932.11|5926.68|5926.68|0
1641805500000|2022-01-10 09:05:00|5927.03|5927.03|5920.94|5920.94|5928.21|5928.21|5920.94|5920.94|0
1641805800000|2022-01-10 09:10:00|5920.23|5920.23|5913.53|5913.53|5920.23|5920.23|5911.26|5911.26|0
1641806100000|2022-01-10 09:15:00|5913.8|5913.8|5919.2|5919.2|5920.29|5920.29|5913.46|5913.46|0
1641806400000|2022-01-10 09:20:00|5918.49|5918.49|5908.86|5908.86|5918.84|5918.84|5908.15|5908.15|0
1641806700000|2022-01-10 09:25:00|5909.57|5909.57|5908.73|5908.73|5910.28|5910.28|5906.94|5906.94|0
1641807000000|2022-01-10 09:30:00|5908.96|5908.96|5906.46|5906.46|5911.8|5911.8|5905.75|5905.75|0
1641807300000|2022-01-10 09:35:00|5905.75|5905.75|5906.95|5906.95|5907.98|5907.98|5905.15|5905.15|0
1641807600000|2022-01-10 09:40:00|5906.24|5906.24|5906.25|5906.25|5906.25|5906.25|5902.82|5902.82|0
1641807900000|2022-01-10 09:45:00|5905.54|5905.54|5904.95|5904.95|5908.76|5908.76|5904.24|5904.24|0
1641808200000|2022-01-10 09:50:00|5905.66|5905.66|5901.52|5901.52|5905.66|5905.66|5900.1|5900.1|0
1641808500000|2022-01-10 09:55:00|5900.1|5900.1|5901.03|5901.03|5901.74|5901.74|5898.07|5898.07|0
1641808800000|2022-01-10 10:00:00|5900.8|5900.8|5900.39|5900.39|5902.09|5902.09|5898.64|5898.64|0
1641809100000|2022-01-10 10:05:00|5900.16|5900.16|5904.67|5904.67|5906.8|5906.8|5900.16|5900.16|0
1641809400000|2022-01-10 10:10:00|5904.78|5904.78|5907.34|5907.34|5908.44|5908.44|5904.07|5904.07|0
1641809700000|2022-01-10 10:15:00|5907.01|5907.01|5900.65|5900.65|5907.5|5907.5|5898.63|5898.63|0
1641810000000|2022-01-10 10:20:00|5900.38|5900.38|5896.19|5896.19|5900.72|5900.72|5895.72|5895.72|0
1641810300000|2022-01-10 10:25:00|5895.92|5895.92|5897.25|5897.25|5897.96|5897.96|5895.36|5895.36|0
1641810600000|2022-01-10 10:30:00|5897.59|5897.59|5898.67|5898.67|5898.67|5898.67|5895.45|5895.45|0
1641810900000|2022-01-10 10:35:00|5898.33|5898.33|5903.15|5903.15|5903.86|5903.86|5897.37|5897.37|0
1641811200000|2022-01-10 10:40:00|5903.86|5903.86|5899.86|5899.86|5904.47|5904.47|5898.66|5898.66|0
1641811500000|2022-01-10 10:45:00|5900.09|5900.09|5900.92|5900.92|5901.63|5901.63|5899.86|5899.86|0
1641811800000|2022-01-10 10:50:00|5900.68|5900.68|5901.16|5901.16|5902.21|5902.21|5900.45|5900.45|0
1641812100000|2022-01-10 10:55:00|5900.45|5900.45|5901.37|5901.37|5902.84|5902.84|5899|5899|0
1641812400000|2022-01-10 11:00:00|5901.6|5901.6|5897.24|5897.24|5903.34|5903.34|5897.24|5897.24|0
1641812700000|2022-01-10 11:05:00|5897|5897|5900.32|5900.32|5901.86|5901.86|5896.21|5896.21|0
1641813000000|2022-01-10 11:10:00|5900.21|5900.21|5894.89|5894.89|5900.21|5900.21|5894.77|5894.77|0
1641813300000|2022-01-10 11:15:00|5893.47|5893.47|5894.67|5894.67|5896.78|5896.78|5893.35|5893.35|0
1641813600000|2022-01-10 11:20:00|5894.56|5894.56|5895.25|5895.25|5895.62|5895.62|5893.48|5893.48|0
1641813900000|2022-01-10 11:25:00|5895.37|5895.37|5896.18|5896.18|5898.33|5898.33|5895.37|5895.37|0
1641814200000|2022-01-10 11:30:00|5896.3|5896.3|5899.92|5899.92|5900.28|5900.28|5896.07|5896.07|0
1641814500000|2022-01-10 11:35:00|5900.63|5900.63|5898.61|5898.61|5901.46|5901.46|5898.61|5898.61|0
1641814800000|2022-01-10 11:40:00|5897.9|5897.9|5894.11|5894.11|5897.9|5897.9|5893.28|5893.28|0
1641815100000|2022-01-10 11:45:00|5895.53|5895.53|5898.8|5898.8|5898.8|5898.8|5895.53|5895.53|0
1641815400000|2022-01-10 11:50:00|5899.15|5899.15|5899.63|5899.63|5899.63|5899.63|5897.97|5897.97|0
1641815700000|2022-01-10 11:55:00|5899.74|5899.74|5898.12|5898.12|5899.74|5899.74|5898.12|5898.12|0
1641816000000|2022-01-10 12:00:00|5898|5898|5897.52|5897.52|5898.71|5898.71|5897.29|5897.29|0
1641816300000|2022-01-10 12:05:00|5898.94|5898.94|5898.13|5898.13|5898.94|5898.94|5897.52|5897.52|0
1641816600000|2022-01-10 12:10:00|5897.42|5897.42|5897.21|5897.21|5897.42|5897.42|5896.5|5896.5|0
1641816900000|2022-01-10 12:15:00|5896.01|5896.01|5885.68|5885.68|5896.01|5896.01|5884.97|5884.97|0
1641817200000|2022-01-10 12:20:00|5885.19|5885.19|5894.21|5894.21|5894.21|5894.21|5885.19|5885.19|0
1641817500000|2022-01-10 12:25:00|5894.7|5894.7|5887.94|5887.94|5894.81|5894.81|5887.94|5887.94|0
1641817800000|2022-01-10 12:30:00|5887.23|5887.23|5884.76|5884.76|5888.32|5888.32|5883.71|5883.71|0
1641818100000|2022-01-10 12:35:00|5882.84|5882.84|5884.26|5884.26|5885.24|5885.24|5880.13|5880.13|0
1641818400000|2022-01-10 12:40:00|5885.68|5885.68|5885.45|5885.45|5885.68|5885.68|5882.84|5882.84|0
1641818700000|2022-01-10 12:45:00|5885.56|5885.56|5889.14|5889.14|5891.14|5891.14|5884|5884|0
1641819000000|2022-01-10 12:50:00|5887.47|5887.47|5889.46|5889.46|5891.02|5891.02|5886.04|5886.04|0
1641819300000|2022-01-10 12:55:00|5890.17|5890.17|5887.92|5887.92|5890.89|5890.89|5885.75|5885.75|0
1641819600000|2022-01-10 13:00:00|5888.6|5888.6|5890.86|5890.86|5890.86|5890.86|5888.6|5888.6|0
1641819900000|2022-01-10 13:05:00|5891.57|5891.57|5899.13|5899.13|5899.13|5899.13|5891.46|5891.46|0
1641820200000|2022-01-10 13:10:00|5900.55|5900.55|5899.97|5899.97|5901.51|5901.51|5899.62|5899.62|0
1641820500000|2022-01-10 13:15:00|5899.25|5899.25|5899.04|5899.04|5902.45|5902.45|5898.2|5898.2|0
1641820800000|2022-01-10 13:20:00|5899.75|5899.75|5898.17|5898.17|5900.33|5900.33|5898.17|5898.17|0
1641821100000|2022-01-10 13:25:00|5898.88|5898.88|5899.48|5899.48|5901.36|5901.36|5898.88|5898.88|0
1641821400000|2022-01-10 13:30:00|5899.72|5899.72|5899.67|5899.67|5900.06|5900.06|5898.96|5898.96|0
1641821700000|2022-01-10 13:35:00|5898.93|5898.93|5896.39|5896.39|5898.93|5898.93|5895.32|5895.32|0
1641822000000|2022-01-10 13:40:00|5897.1|5897.1|5907.66|5907.66|5908.37|5908.37|5897.1|5897.1|0
1641822300000|2022-01-10 13:45:00|5907.78|5907.78|5903.22|5903.22|5910.62|5910.62|5902.89|5902.89|0
1641822600000|2022-01-10 13:50:00|5904.64|5904.64|5907.46|5907.46|5907.6|5907.6|5903.45|5903.45|0
1641822900000|2022-01-10 13:55:00|5910.69|5910.69|5912.03|5912.03|5914.95|5914.95|5910.69|5910.69|0
1641823200000|2022-01-10 14:00:00|5911.54|5911.54|5913.53|5913.53|5918.15|5918.15|5911.2|5911.2|0
1641823500000|2022-01-10 14:05:00|5913.65|5913.65|5913.21|5913.21|5915.9|5915.9|5911.79|5911.79|0
1641823800000|2022-01-10 14:10:00|5911.79|5911.79|5912.15|5912.15|5913.19|5913.19|5910.61|5910.61|0
1641824100000|2022-01-10 14:15:00|5911.44|5911.44|5908.29|5908.29|5911.44|5911.44|5906.53|5906.53|0
1641824400000|2022-01-10 14:20:00|5908.78|5908.78|5901.78|5901.78|5910.32|5910.32|5900.63|5900.63|0
1641824700000|2022-01-10 14:25:00|5902.49|5902.49|5895.85|5895.85|5902.49|5902.49|5894.43|5894.43|0
1641825000000|2022-01-10 14:30:00|5896.81|5896.81|5898.15|5898.15|5899.16|5899.16|5891.51|5891.51|0
1641825300000|2022-01-10 14:35:00|5897.68|5897.68|5894.24|5894.24|5898.01|5898.01|5892.71|5892.71|0
1641825600000|2022-01-10 14:40:00|5893.99|5893.99|5888.33|5888.33|5893.99|5893.99|5885.97|5885.97|0
1641825900000|2022-01-10 14:45:00|5888.22|5888.22|5895.2|5895.2|5895.2|5895.2|5885.84|5885.84|0
1641826200000|2022-01-10 14:50:00|5895.09|5895.09|5895.9|5895.9|5897.09|5897.09|5893.19|5893.19|0
1641826500000|2022-01-10 14:55:00|5898.04|5898.04|5905.81|5905.81|5911.26|5911.26|5897.27|5897.27|0
1641826800000|2022-01-10 15:00:00|5905.1|5905.1|5904.67|5904.67|5908.87|5908.87|5904.46|5904.46|0
1641827100000|2022-01-10 15:05:00|5904.56|5904.56|5907.79|5907.79|5913.48|5913.48|5903.69|5903.69|0
1641827400000|2022-01-10 15:10:00|5907.67|5907.67|5901.1|5901.1|5909.78|5909.78|5897.89|5897.89|0
1641827700000|2022-01-10 15:15:00|5900.85|5900.85|5900.12|5900.12|5902.73|5902.73|5898.09|5898.09|0
1641828000000|2022-01-10 15:20:00|5898.7|5898.7|5901.83|5901.83|5905.06|5905.06|5897.98|5897.98|0
1641828300000|2022-01-10 15:25:00|5901.12|5901.12|5901.81|5901.81|5905.5|5905.5|5900.87|5900.87|0
1641828600000|2022-01-10 15:30:00|5902.52|5902.52|5898.01|5898.01|5903.23|5903.23|5897.56|5897.56|0
1641828900000|2022-01-10 15:35:00|5897.76|5897.76|5903.95|5903.95|5906.56|5906.56|5895.61|5895.61|0
1641829200000|2022-01-10 15:40:00|5904.66|5904.66|5903.21|5903.21|5905.37|5905.37|5901.81|5901.81|0
1641829500000|2022-01-10 15:45:00|5903.09|5903.09|5895.84|5895.84|5906.9|5906.9|5895.84|5895.84|0
1641829800000|2022-01-10 15:50:00|5896.55|5896.55|5897.72|5897.72|5900.96|5900.96|5896.09|5896.09|0
1641830100000|2022-01-10 15:55:00|5897.6|5897.6|5896.78|5896.78|5899.02|5899.02|5895.25|5895.25|0
1641830400000|2022-01-10 16:00:00|5897.5|5897.5|5902.55|5902.55|5902.55|5902.55|5896.67|5896.67|0
1641830700000|2022-01-10 16:05:00|5902.43|5902.43|5900.32|5900.32|5903.61|5903.61|5900.09|5900.09|0
1641831000000|2022-01-10 16:10:00|5900.05|5900.05|5898.38|5898.38|5900.75|5900.75|5897.67|5897.67|0
1641831300000|2022-01-10 16:15:00|5897.89|5897.89|5900.48|5900.48|5903.31|5903.31|5895.02|5895.02|0
1641831600000|2022-01-10 16:20:00|5900.13|5900.13|5898.94|5898.94|5901.64|5901.64|5898.35|5898.35|0
1641831900000|2022-01-10 16:25:00|5899.21|5899.21|5901.98|5901.98|5903.59|5903.59|5897.98|5897.98|0
1641888900000|2022-01-11 08:15:00|5909.59|5909.59|5911.57|5911.57|5916.74|5916.74|5907.45|5907.45|0
1641889200000|2022-01-11 08:20:00|5910.85|5910.85|5903.63|5903.63|5912.01|5912.01|5903.63|5903.63|0
1641889500000|2022-01-11 08:25:00|5901.5|5901.5|5900.26|5900.26|5902.65|5902.65|5893.41|5893.41|0
1641889800000|2022-01-11 08:30:00|5899.55|5899.55|5897.93|5897.93|5900.52|5900.52|5894.98|5894.98|0
1641890100000|2022-01-11 08:35:00|5896.51|5896.51|5893.54|5893.54|5899.51|5899.51|5893.27|5893.27|0
1641890400000|2022-01-11 08:40:00|5894.25|5894.25|5897.05|5897.05|5899.7|5899.7|5892.83|5892.83|0
1641890700000|2022-01-11 08:45:00|5897.32|5897.32|5902.35|5902.35|5904.23|5904.23|5897.32|5897.32|0
1641891000000|2022-01-11 08:50:00|5903.77|5903.77|5896.34|5896.34|5903.77|5903.77|5894.22|5894.22|0
1641891300000|2022-01-11 08:55:00|5896.59|5896.59|5904.93|5904.93|5904.93|5904.93|5895.87|5895.87|0
1641891600000|2022-01-11 09:00:00|5904.22|5904.22|5901.92|5901.92|5904.22|5904.22|5901.92|5901.92|0
1641891900000|2022-01-11 09:05:00|5901.21|5901.21|5905.6|5905.6|5905.6|5905.6|5899.85|5899.85|0
1641892200000|2022-01-11 09:10:00|5904.18|5904.18|5907.4|5907.4|5909.16|5909.16|5904.06|5904.06|0
1641892500000|2022-01-11 09:15:00|5906.44|5906.44|5905.24|5905.24|5908.9|5908.9|5905.03|5905.03|0
1641892800000|2022-01-11 09:20:00|5905.51|5905.51|5905.22|5905.22|5906.65|5906.65|5902.88|5902.88|0
1641893100000|2022-01-11 09:25:00|5904.51|5904.51|5903.9|5903.9|5904.73|5904.73|5901.65|5901.65|0
1641893400000|2022-01-11 09:30:00|5903.19|5903.19|5898|5898|5905.33|5905.33|5898|5898|0
1641893700000|2022-01-11 09:35:00|5898.49|5898.49|5893.75|5893.75|5899.32|5899.32|5892.16|5892.16|0
1641894000000|2022-01-11 09:40:00|5895.17|5895.17|5900.71|5900.71|5900.71|5900.71|5894.69|5894.69|0
1641894300000|2022-01-11 09:45:00|5901.42|5901.42|5899.9|5899.9|5903.13|5903.13|5899.9|5899.9|0
1641894600000|2022-01-11 09:50:00|5899.19|5899.19|5899.03|5899.03|5900.82|5900.82|5898.92|5898.92|0
1641894900000|2022-01-11 09:55:00|5899.74|5899.74|5896.68|5896.68|5899.86|5899.86|5896.68|5896.68|0
1641895200000|2022-01-11 10:00:00|5896.79|5896.79|5894.16|5894.16|5897.14|5897.14|5893.53|5893.53|0
1641895500000|2022-01-11 10:05:00|5894.87|5894.87|5894.68|5894.68|5895.58|5895.58|5892.95|5892.95|0
1641895800000|2022-01-11 10:10:00|5894.43|5894.43|5895.74|5895.74|5895.74|5895.74|5893.8|5893.8|0
1641896100000|2022-01-11 10:15:00|5895.51|5895.51|5891.87|5891.87|5895.95|5895.95|5891.87|5891.87|0
1641896400000|2022-01-11 10:20:00|5892.58|5892.58|5890.45|5890.45|5892.58|5892.58|5887.27|5887.27|0
1641896700000|2022-01-11 10:25:00|5890.72|5890.72|5892.22|5892.22|5896.37|5896.37|5890.72|5890.72|0
1641897000000|2022-01-11 10:30:00|5892.93|5892.93|5896.63|5896.63|5896.63|5896.63|5892.22|5892.22|0
1641897300000|2022-01-11 10:35:00|5897.34|5897.34|5902.44|5902.44|5903.15|5903.15|5896.38|5896.38|0
1641897600000|2022-01-11 10:40:00|5902.67|5902.67|5901.48|5901.48|5902.9|5902.9|5901.48|5901.48|0
1641897900000|2022-01-11 10:45:00|5901.13|5901.13|5901.6|5901.6|5901.71|5901.71|5900.9|5900.9|0
1641898200000|2022-01-11 10:50:00|5901.83|5901.83|5903.84|5903.84|5904.92|5904.92|5901.36|5901.36|0
1641898500000|2022-01-11 10:55:00|5903.96|5903.96|5904.81|5904.81|5904.81|5904.81|5903.38|5903.38|0
1641898800000|2022-01-11 11:00:00|5904.1|5904.1|5904.91|5904.91|5904.91|5904.91|5903.34|5903.34|0
1641899100000|2022-01-11 11:05:00|5904.2|5904.2|5903.57|5903.57|5905.7|5905.7|5901.43|5901.43|0
1641899400000|2022-01-11 11:10:00|5902.86|5902.86|5904.86|5904.86|5908.05|5908.05|5902.86|5902.86|0
1641899700000|2022-01-11 11:15:00|5904.98|5904.98|5902.37|5902.37|5905.48|5905.48|5902.37|5902.37|0
1641900000000|2022-01-11 11:20:00|5902.64|5902.64|5906.87|5906.87|5907.58|5907.58|5902.64|5902.64|0
1641900300000|2022-01-11 11:25:00|5907.14|5907.14|5906.52|5906.52|5907.37|5907.37|5906.14|5906.14|0
1641900600000|2022-01-11 11:30:00|5906.27|5906.27|5906.5|5906.5|5907.35|5907.35|5905.56|5905.56|0
1641900900000|2022-01-11 11:35:00|5907.21|5907.21|5906.01|5906.01|5907.33|5907.33|5905.56|5905.56|0
1641901200000|2022-01-11 11:40:00|5905.3|5905.3|5907.17|5907.17|5908.73|5908.73|5905.3|5905.3|0
1641901500000|2022-01-11 11:45:00|5906.94|5906.94|5907.13|5907.13|5907.75|5907.75|5906.94|5906.94|0
1641901800000|2022-01-11 11:50:00|5907.84|5907.84|5907.61|5907.61|5907.84|5907.84|5906.3|5906.3|0
1641902100000|2022-01-11 11:55:00|5907.49|5907.49|5905.68|5905.68|5907.49|5907.49|5904.27|5904.27|0
1641902400000|2022-01-11 12:00:00|5904.97|5904.97|5908.83|5908.83|5908.83|5908.83|5904.97|5904.97|0
1641902700000|2022-01-11 12:05:00|5908.56|5908.56|5910.82|5910.82|5912.24|5912.24|5908.54|5908.54|0
1641903000000|2022-01-11 12:10:00|5910.1|5910.1|5909.16|5909.16|5910.1|5910.1|5908.45|5908.45|0
1641903300000|2022-01-11 12:15:00|5908.81|5908.81|5911.06|5911.06|5911.06|5911.06|5908.47|5908.47|0
1641903600000|2022-01-11 12:20:00|5911.8|5911.8|5912.7|5912.7|5912.7|5912.7|5910.79|5910.79|0
1641903900000|2022-01-11 12:25:00|5914.12|5914.12|5918.19|5918.19|5918.19|5918.19|5914.12|5914.12|0
1641904200000|2022-01-11 12:30:00|5917.48|5917.48|5924.8|5924.8|5924.8|5924.8|5916.52|5916.52|0
1641904500000|2022-01-11 12:35:00|5924.91|5924.91|5925.64|5925.64|5927.05|5927.05|5924.2|5924.2|0
1641904800000|2022-01-11 12:40:00|5925.75|5925.75|5925.52|5925.52|5925.75|5925.75|5925.52|5925.52|0
1641905100000|2022-01-11 12:45:00|5925.75|5925.75|5925.27|5925.27|5926.35|5926.35|5922.79|5922.79|0
1641905400000|2022-01-11 12:50:00|5925.16|5925.16|5924.37|5924.37|5925.16|5925.16|5924.1|5924.1|0
1641905700000|2022-01-11 12:55:00|5922.95|5922.95|5924.11|5924.11|5924.45|5924.45|5922.95|5922.95|0
1641906000000|2022-01-11 13:00:00|5924.23|5924.23|5924.45|5924.45|5924.45|5924.45|5923.73|5923.73|0
1641906300000|2022-01-11 13:05:00|5924.33|5924.33|5919.3|5919.3|5924.33|5924.33|5918.82|5918.82|0
1641906600000|2022-01-11 13:10:00|5920.02|5920.02|5916.78|5916.78|5920.02|5920.02|5916.52|5916.52|0
1641906900000|2022-01-11 13:15:00|5916.45|5916.45|5918.08|5918.08|5918.08|5918.08|5915.94|5915.94|0
1641907200000|2022-01-11 13:20:00|5919.5|5919.5|5918.79|5918.79|5919.62|5919.62|5918.79|5918.79|0
1641907500000|2022-01-11 13:25:00|5918.56|5918.56|5924.95|5924.95|5924.95|5924.95|5918.56|5918.56|0
1641907800000|2022-01-11 13:30:00|5926.37|5926.37|5925.55|5925.55|5926.37|5926.37|5924.1|5924.1|0
1641908100000|2022-01-11 13:35:00|5925.3|5925.3|5925.19|5925.19|5925.3|5925.3|5925.19|5925.19|0
1641908400000|2022-01-11 13:40:00|5924.92|5924.92|5919.94|5919.94|5924.92|5924.92|5919.94|5919.94|0
1641908700000|2022-01-11 13:45:00|5920.21|5920.21|5921.28|5921.28|5922.95|5922.95|5920.06|5920.06|0
1641909000000|2022-01-11 13:50:00|5921.99|5921.99|5921.88|5921.88|5922.11|5922.11|5921.88|5921.88|0
1641909300000|2022-01-11 13:55:00|5922.21|5922.21|5920.07|5920.07|5923.64|5923.64|5919.25|5919.25|0
1641909600000|2022-01-11 14:00:00|5920.78|5920.78|5921.26|5921.26|5921.38|5921.38|5920.78|5920.78|0
1641909900000|2022-01-11 14:05:00|5920.93|5920.93|5922.19|5922.19|5922.53|5922.53|5920.28|5920.28|0
1641910200000|2022-01-11 14:10:00|5921.48|5921.48|5921.48|5921.48|5922.32|5922.32|5920.9|5920.9|0
1641910500000|2022-01-11 14:15:00|5921.6|5921.6|5919.95|5919.95|5921.6|5921.6|5919.95|5919.95|0
1641910800000|2022-01-11 14:20:00|5920.07|5920.07|5916.93|5916.93|5920.07|5920.07|5916.93|5916.93|0
1641911100000|2022-01-11 14:25:00|5917.64|5917.64|5917.24|5917.24|5917.99|5917.99|5915.99|5915.99|0
1641911400000|2022-01-11 14:30:00|5917.36|5917.36|5911.44|5911.44|5917.63|5917.63|5911.33|5911.33|0
1641911700000|2022-01-11 14:35:00|5911.33|5911.33|5907.55|5907.55|5911.33|5911.33|5907.44|5907.44|0
1641912000000|2022-01-11 14:40:00|5906.84|5906.84|5908.2|5908.2|5908.43|5908.43|5905.15|5905.15|0
1641912300000|2022-01-11 14:45:00|5907.95|5907.95|5911.42|5911.42|5911.42|5911.42|5905.7|5905.7|0
1641912600000|2022-01-11 14:50:00|5911.53|5911.53|5913.56|5913.56|5915.7|5915.7|5911.53|5911.53|0
1641912900000|2022-01-11 14:55:00|5913.68|5913.68|5911.28|5911.28|5913.79|5913.79|5911.28|5911.28|0
1641913200000|2022-01-11 15:00:00|5911.99|5911.99|5912.34|5912.34|5913.05|5913.05|5911.86|5911.86|0
1641913500000|2022-01-11 15:05:00|5912.59|5912.59|5910.92|5910.92|5913.65|5913.65|5910.92|5910.92|0
1641913800000|2022-01-11 15:10:00|5911.41|5911.41|5908.09|5908.09|5911.41|5911.41|5908.09|5908.09|0
1641914100000|2022-01-11 15:15:00|5907.76|5907.76|5905.91|5905.91|5908.47|5908.47|5905.91|5905.91|0
1641914400000|2022-01-11 15:20:00|5906.25|5906.25|5907.19|5907.19|5907.9|5907.9|5905.77|5905.77|0
1641914700000|2022-01-11 15:25:00|5906.48|5906.48|5902.78|5902.78|5906.82|5906.82|5901.95|5901.95|0
1641915000000|2022-01-11 15:30:00|5902.89|5902.89|5903.71|5903.71|5904.21|5904.21|5901.49|5901.49|0
1641915300000|2022-01-11 15:35:00|5903|5903|5905.63|5905.63|5906.93|5906.93|5902.2|5902.2|0
1641915600000|2022-01-11 15:40:00|5904.92|5904.92|5898.28|5898.28|5904.92|5904.92|5896.13|5896.13|0
1641915900000|2022-01-11 15:45:00|5899.7|5899.7|5896.87|5896.87|5901.15|5901.15|5895.54|5895.54|0
1641916200000|2022-01-11 15:50:00|5896.6|5896.6|5888.61|5888.61|5901.74|5901.74|5888.61|5888.61|0
1641916500000|2022-01-11 15:55:00|5890.03|5890.03|5892.98|5892.98|5893.92|5893.92|5889.32|5889.32|0
1641916800000|2022-01-11 16:00:00|5892.75|5892.75|5898.77|5898.77|5899.48|5899.48|5892.04|5892.04|0
1641917100000|2022-01-11 16:05:00|5898.87|5898.87|5905.02|5905.02|5905.74|5905.74|5897.56|5897.56|0
1641917400000|2022-01-11 16:10:00|5904.31|5904.31|5895.31|5895.31|5904.31|5904.31|5895.31|5895.31|0
1641917700000|2022-01-11 16:15:00|5894.6|5894.6|5903.24|5903.24|5907.39|5907.39|5894.6|5894.6|0
1641918000000|2022-01-11 16:20:00|5903.95|5903.95|5888.97|5888.97|5904.66|5904.66|5886.97|5886.97|0
1641918300000|2022-01-11 16:25:00|5887.55|5887.55|5883.79|5883.79|5888.84|5888.84|5881.33|5881.33|0
1641975300000|2022-01-12 08:15:00|5874.11|5874.11|5873.01|5873.01|5875.87|5875.87|5869.91|5869.91|0
1641975600000|2022-01-12 08:20:00|5874.43|5874.43|5871.8|5871.8|5877.82|5877.82|5869.21|5869.21|0
1641975900000|2022-01-12 08:25:00|5872.13|5872.13|5858.26|5858.26|5872.13|5872.13|5858.26|5858.26|0
1641976200000|2022-01-12 08:30:00|5858.61|5858.61|5871.95|5871.95|5872.69|5872.69|5857.55|5857.55|0
1641976500000|2022-01-12 08:35:00|5874.08|5874.08|5873.96|5873.96|5876.59|5876.59|5873.25|5873.25|0
1641976800000|2022-01-12 08:40:00|5872.54|5872.54|5872.53|5872.53|5873.96|5873.96|5871.11|5871.11|0
1641977100000|2022-01-12 08:45:00|5872.04|5872.04|5867.78|5867.78|5874.67|5874.67|5867.07|5867.07|0
1641977400000|2022-01-12 08:50:00|5868.5|5868.5|5875.12|5875.12|5875.36|5875.36|5868.5|5868.5|0
1641977700000|2022-01-12 08:55:00|5874.62|5874.62|5872.88|5872.88|5874.99|5874.99|5872.29|5872.29|0
1641978000000|2022-01-12 09:00:00|5872.37|5872.37|5869.23|5869.23|5872.37|5872.37|5867.47|5867.47|0
1641978300000|2022-01-12 09:05:00|5869.35|5869.35|5870.45|5870.45|5871.4|5871.4|5865.95|5865.95|0
1641978600000|2022-01-12 09:10:00|5869.03|5869.03|5870.79|5870.79|5876.83|5876.83|5869.03|5869.03|0
1641978900000|2022-01-12 09:15:00|5871.5|5871.5|5869.78|5869.78|5872.92|5872.92|5866.01|5866.01|0
1641979200000|2022-01-12 09:20:00|5869.51|5869.51|5869.3|5869.3|5871.31|5871.31|5867.88|5867.88|0
1641979500000|2022-01-12 09:25:00|5869.64|5869.64|5863.03|5863.03|5869.64|5869.64|5863.03|5863.03|0
1641979800000|2022-01-12 09:30:00|5864.23|5864.23|5863.55|5863.55|5867.2|5867.2|5861.03|5861.03|0
1641980100000|2022-01-12 09:35:00|5864.26|5864.26|5857.83|5857.83|5867.84|5867.84|5857.5|5857.5|0
1641980400000|2022-01-12 09:40:00|5859.26|5859.26|5861.9|5861.9|5862.48|5862.48|5859.26|5859.26|0
1641980700000|2022-01-12 09:45:00|5862.48|5862.48|5866.61|5866.61|5866.73|5866.73|5861.3|5861.3|0
1641981000000|2022-01-12 09:50:00|5865.9|5865.9|5865.54|5865.54|5867.44|5867.44|5864.6|5864.6|0
1641981300000|2022-01-12 09:55:00|5864.87|5864.87|5867.01|5867.01|5868.33|5868.33|5864.83|5864.83|0
1641981600000|2022-01-12 10:00:00|5866.78|5866.78|5864.14|5864.14|5866.9|5866.9|5864.14|5864.14|0
1641981900000|2022-01-12 10:05:00|5863.68|5863.68|5865.93|5865.93|5867.23|5867.23|5863.68|5863.68|0
1641982200000|2022-01-12 10:10:00|5865.66|5865.66|5860.98|5860.98|5866.45|5866.45|5860.98|5860.98|0
1641982500000|2022-01-12 10:15:00|5860.73|5860.73|5858.94|5858.94|5864.4|5864.4|5858.94|5858.94|0
1641982800000|2022-01-12 10:20:00|5858.23|5858.23|5858.94|5858.94|5861.08|5861.08|5854.96|5854.96|0
1641983100000|2022-01-12 10:25:00|5858.23|5858.23|5859.19|5859.19|5859.19|5859.19|5856.05|5856.05|0
1641983400000|2022-01-12 10:30:00|5859.53|5859.53|5856.38|5856.38|5860.28|5860.28|5856.38|5856.38|0
1641983700000|2022-01-12 10:35:00|5856.04|5856.04|5852.93|5852.93|5856.04|5856.04|5849.88|5849.88|0
1641984000000|2022-01-12 10:40:00|5852.22|5852.22|5847.77|5847.77|5852.22|5852.22|5846.99|5846.99|0
1641984300000|2022-01-12 10:45:00|5847.43|5847.43|5842.64|5842.64|5847.43|5847.43|5841.95|5841.95|0
1641984600000|2022-01-12 10:50:00|5842.89|5842.89|5842.31|5842.31|5842.89|5842.89|5840.99|5840.99|0
1641984900000|2022-01-12 10:55:00|5841.6|5841.6|5843.67|5843.67|5843.67|5843.67|5836.95|5836.95|0
1641985200000|2022-01-12 11:00:00|5843.91|5843.91|5850.08|5850.08|5853.28|5853.28|5843.91|5843.91|0
1641985500000|2022-01-12 11:05:00|5849.75|5849.75|5846.29|5846.29|5852.85|5852.85|5846.29|5846.29|0
1641985800000|2022-01-12 11:10:00|5845.96|5845.96|5840.29|5840.29|5845.96|5845.96|5839.22|5839.22|0
1641986100000|2022-01-12 11:15:00|5840.56|5840.56|5839.79|5839.79|5842|5842|5838.47|5838.47|0
1641986400000|2022-01-12 11:20:00|5839.9|5839.9|5842.51|5842.51|5842.51|5842.51|5839.9|5839.9|0
1641986700000|2022-01-12 11:25:00|5842.77|5842.77|5842.6|5842.6|5843.56|5843.56|5841.42|5841.42|0
1641987000000|2022-01-12 11:30:00|5842.93|5842.93|5839.38|5839.38|5842.93|5842.93|5839.38|5839.38|0
1641987300000|2022-01-12 11:35:00|5838.37|5838.37|5843.38|5843.38|5844.22|5844.22|5837.27|5837.27|0
1641987600000|2022-01-12 11:40:00|5842.67|5842.67|5846.71|5846.71|5847.42|5847.42|5842.67|5842.67|0
1641987900000|2022-01-12 11:45:00|5846.59|5846.59|5845.36|5845.36|5847.55|5847.55|5843.59|5843.59|0
1641988200000|2022-01-12 11:50:00|5846.07|5846.07|5846.53|5846.53|5847.84|5847.84|5844.56|5844.56|0
1641988500000|2022-01-12 11:55:00|5846.19|5846.19|5844.94|5844.94|5847.27|5847.27|5843.23|5843.23|0
1641988800000|2022-01-12 12:00:00|5844.2|5844.2|5842.08|5842.08|5844.2|5844.2|5840.32|5840.32|0
1641989100000|2022-01-12 12:05:00|5841.96|5841.96|5837.52|5837.52|5841.96|5841.96|5837.52|5837.52|0
1641989400000|2022-01-12 12:10:00|5838.24|5838.24|5837.66|5837.66|5841.16|5841.16|5836.56|5836.56|0
1641989700000|2022-01-12 12:15:00|5837.32|5837.32|5840.94|5840.94|5841.3|5841.3|5837.32|5837.32|0
1641990000000|2022-01-12 12:20:00|5840.6|5840.6|5838.82|5838.82|5842.12|5842.12|5838.59|5838.59|0
1641990300000|2022-01-12 12:25:00|5839.16|5839.16|5838.82|5838.82|5842.35|5842.35|5838.58|5838.58|0
1641990600000|2022-01-12 12:30:00|5839.06|5839.06|5839.17|5839.17|5840.47|5840.47|5838.78|5838.78|0
1641990900000|2022-01-12 12:35:00|5839.4|5839.4|5841.23|5841.23|5841.94|5841.94|5839.4|5839.4|0
1641991200000|2022-01-12 12:40:00|5841.11|5841.11|5837.58|5837.58|5841.11|5841.11|5836.9|5836.9|0
1641991500000|2022-01-12 12:45:00|5837.24|5837.24|5839.82|5839.82|5840.07|5840.07|5836.9|5836.9|0
1641991800000|2022-01-12 12:50:00|5841.25|5841.25|5844.66|5844.66|5844.66|5844.66|5840.41|5840.41|0
1641992100000|2022-01-12 12:55:00|5843.24|5843.24|5842.07|5842.07|5843.24|5843.24|5842.07|5842.07|0
1641992400000|2022-01-12 13:00:00|5841.82|5841.82|5841.86|5841.86|5842.53|5842.53|5839.74|5839.74|0
1641992700000|2022-01-12 13:05:00|5841.52|5841.52|5837.43|5837.43|5841.63|5841.63|5837.29|5837.29|0
1641993000000|2022-01-12 13:10:00|5836.72|5836.72|5835.97|5835.97|5836.72|5836.72|5834.98|5834.98|0
1641993300000|2022-01-12 13:15:00|5836.08|5836.08|5837.39|5837.39|5838.1|5838.1|5835.62|5835.62|0
1641993600000|2022-01-12 13:20:00|5837.51|5837.51|5845.42|5845.42|5846.09|5846.09|5837.51|5837.51|0
1641993900000|2022-01-12 13:25:00|5845.53|5845.53|5841.61|5841.61|5845.53|5845.53|5840.43|5840.43|0
1641994200000|2022-01-12 13:30:00|5840.9|5840.9|5838.71|5838.71|5841.89|5841.89|5835.12|5835.12|0
1641994500000|2022-01-12 13:35:00|5839.05|5839.05|5842.48|5842.48|5843.11|5843.11|5839.05|5839.05|0
1641994800000|2022-01-12 13:40:00|5843.19|5843.19|5841.92|5841.92|5844.14|5844.14|5840.59|5840.59|0
1641995100000|2022-01-12 13:45:00|5843.34|5843.34|5842.29|5842.29|5843.34|5843.34|5841.11|5841.11|0
1641995400000|2022-01-12 13:50:00|5841.58|5841.58|5842.78|5842.78|5844.2|5844.2|5839.4|5839.4|0
1641995700000|2022-01-12 13:55:00|5843.49|5843.49|5850.94|5850.94|5850.94|5850.94|5843.49|5843.49|0
1641996000000|2022-01-12 14:00:00|5850.69|5850.69|5852.5|5852.5|5853.21|5853.21|5846.15|5846.15|0
1641996300000|2022-01-12 14:05:00|5852.62|5852.62|5854.05|5854.05|5854.05|5854.05|5852.62|5852.62|0
1641996600000|2022-01-12 14:10:00|5853.34|5853.34|5855.4|5855.4|5855.4|5855.4|5852.62|5852.62|0
1641996900000|2022-01-12 14:15:00|5855.52|5855.52|5853.86|5853.86|5855.52|5855.52|5853.86|5853.86|0
1641997200000|2022-01-12 14:20:00|5855.29|5855.29|5855.38|5855.38|5856.74|5856.74|5854.67|5854.67|0
1641997500000|2022-01-12 14:25:00|5855.26|5855.26|5856.3|5856.3|5856.87|5856.87|5854.39|5854.39|0
1641997800000|2022-01-12 14:30:00|5856.19|5856.19|5859.45|5859.45|5859.7|5859.7|5849.56|5849.56|0
1641998100000|2022-01-12 14:35:00|5858.74|5858.74|5857.45|5857.45|5861.5|5861.5|5854.98|5854.98|0
1641998400000|2022-01-12 14:40:00|5858.16|5858.16|5861.6|5861.6|5862.31|5862.31|5857.66|5857.66|0
1641998700000|2022-01-12 14:45:00|5862.31|5862.31|5859.38|5859.38|5863.02|5863.02|5858.65|5858.65|0
1641999000000|2022-01-12 14:50:00|5859.27|5859.27|5855.19|5855.19|5859.27|5859.27|5854.29|5854.29|0
1641999300000|2022-01-12 14:55:00|5855.55|5855.55|5859.9|5859.9|5860.61|5860.61|5854.59|5854.59|0
1641999600000|2022-01-12 15:00:00|5860.89|5860.89|5869.07|5869.07|5869.07|5869.07|5860.89|5860.89|0
1641999900000|2022-01-12 15:05:00|5869.33|5869.33|5876.85|5876.85|5877.54|5877.54|5869.33|5869.33|0
1642000200000|2022-01-12 15:10:00|5877.12|5877.12|5877.6|5877.6|5877.6|5877.6|5870.99|5870.99|0
1642000500000|2022-01-12 15:15:00|5877.83|5877.83|5887.16|5887.16|5887.28|5887.28|5877.71|5877.71|0
1642000800000|2022-01-12 15:20:00|5886.45|5886.45|5882.61|5882.61|5887.16|5887.16|5881.9|5881.9|0
1642001100000|2022-01-12 15:25:00|5882.88|5882.88|5888.38|5888.38|5889.4|5889.4|5880.84|5880.84|0
1642001400000|2022-01-12 15:30:00|5888.49|5888.49|5881.77|5881.77|5888.49|5888.49|5881.77|5881.77|0
1642001700000|2022-01-12 15:35:00|5882.01|5882.01|5885.41|5885.41|5888.87|5888.87|5879.07|5879.07|0
1642002000000|2022-01-12 15:40:00|5886.12|5886.12|5874.48|5874.48|5886.12|5886.12|5874.48|5874.48|0
1642002300000|2022-01-12 15:45:00|5873.77|5873.77|5870|5870|5873.77|5873.77|5870|5870|0
1642002600000|2022-01-12 15:50:00|5870.27|5870.27|5873.54|5873.54|5873.54|5873.54|5869.33|5869.33|0
1642002900000|2022-01-12 15:55:00|5872.83|5872.83|5874.24|5874.24|5875.8|5875.8|5872.58|5872.58|0
1642003200000|2022-01-12 16:00:00|5874.95|5874.95|5877.41|5877.41|5879.23|5879.23|5874.95|5874.95|0
1642003500000|2022-01-12 16:05:00|5877.68|5877.68|5878.4|5878.4|5880.4|5880.4|5876.85|5876.85|0
1642003800000|2022-01-12 16:10:00|5878.52|5878.52|5871.78|5871.78|5879.23|5879.23|5870.36|5870.36|0
1642004100000|2022-01-12 16:15:00|5871.9|5871.9|5864.13|5864.13|5873.44|5873.44|5863.42|5863.42|0
1642004400000|2022-01-12 16:20:00|5864.46|5864.46|5865.01|5865.01|5865.98|5865.98|5861.12|5861.12|0
1642004700000|2022-01-12 16:25:00|5865.72|5865.72|5868.95|5868.95|5871.36|5871.36|5864.38|5864.38|0
1642061700000|2022-01-13 08:15:00|5866.95|5866.95|5872.01|5872.01|5872.84|5872.84|5866.95|5866.95|0
1642062000000|2022-01-13 08:20:00|5871.3|5871.3|5871.61|5871.61|5871.65|5871.65|5868.3|5868.3|0
1642062300000|2022-01-13 08:25:00|5873.03|5873.03|5866.01|5866.01|5873.03|5873.03|5862.68|5862.68|0
1642062600000|2022-01-13 08:30:00|5866.72|5866.72|5864.26|5864.26|5866.86|5866.86|5863.41|5863.41|0
1642062900000|2022-01-13 08:35:00|5864.97|5864.97|5868.87|5868.87|5873.85|5873.85|5864.97|5864.97|0
1642063200000|2022-01-13 08:40:00|5870.29|5870.29|5872.71|5872.71|5873.83|5873.83|5869.52|5869.52|0
1642063500000|2022-01-13 08:45:00|5873.39|5873.39|5864.44|5864.44|5876.23|5876.23|5864.44|5864.44|0
1642063800000|2022-01-13 08:50:00|5864.19|5864.19|5860.26|5860.26|5867.34|5867.34|5860.26|5860.26|0
1642064100000|2022-01-13 08:55:00|5861.68|5861.68|5870.38|5870.38|5871.12|5871.12|5860.97|5860.97|0
1642064400000|2022-01-13 09:00:00|5870.63|5870.63|5874.43|5874.43|5876.81|5876.81|5869.42|5869.42|0
1642064700000|2022-01-13 09:05:00|5875.86|5875.86|5874.08|5874.08|5882.74|5882.74|5873.86|5873.86|0
1642065000000|2022-01-13 09:10:00|5874.33|5874.33|5878.54|5878.54|5879.37|5879.37|5872.9|5872.9|0
1642065300000|2022-01-13 09:15:00|5878.88|5878.88|5881.28|5881.28|5882.56|5882.56|5878.43|5878.43|0
1642065600000|2022-01-13 09:20:00|5882|5882|5884.34|5884.34|5885.64|5885.64|5881.24|5881.24|0
1642065900000|2022-01-13 09:25:00|5885.05|5885.05|5886.44|5886.44|5887.02|5887.02|5884.8|5884.8|0
1642066200000|2022-01-13 09:30:00|5885.73|5885.73|5889.47|5889.47|5889.47|5889.47|5885.73|5885.73|0
1642066500000|2022-01-13 09:35:00|5890.89|5890.89|5891.5|5891.5|5893.97|5893.97|5890.08|5890.08|0
1642066800000|2022-01-13 09:40:00|5890.79|5890.79|5891.87|5891.87|5891.87|5891.87|5888.91|5888.91|0
1642067100000|2022-01-13 09:45:00|5891.16|5891.16|5882.97|5882.97|5891.16|5891.16|5882.97|5882.97|0
1642067400000|2022-01-13 09:50:00|5882.26|5882.26|5887.98|5887.98|5888.78|5888.78|5881.54|5881.54|0
1642067700000|2022-01-13 09:55:00|5886.56|5886.56|5888.01|5888.01|5888.01|5888.01|5885.36|5885.36|0
1642068000000|2022-01-13 10:00:00|5888.34|5888.34|5895.06|5895.06|5895.4|5895.4|5886.16|5886.16|0
1642068300000|2022-01-13 10:05:00|5895.33|5895.33|5893.34|5893.34|5896.05|5896.05|5891.16|5891.16|0
1642068600000|2022-01-13 10:10:00|5893.01|5893.01|5893.69|5893.69|5894.18|5894.18|5893.01|5893.01|0
1642068900000|2022-01-13 10:15:00|5892.27|5892.27|5892.78|5892.78|5892.78|5892.78|5890.85|5890.85|0
1642069200000|2022-01-13 10:20:00|5893.03|5893.03|5895.65|5895.65|5896.24|5896.24|5891.99|5891.99|0
1642069500000|2022-01-13 10:25:00|5895.31|5895.31|5898.27|5898.27|5901.12|5901.12|5894.26|5894.26|0
1642069800000|2022-01-13 10:30:00|5898.61|5898.61|5900.71|5900.71|5900.96|5900.96|5898.61|5898.61|0
1642070100000|2022-01-13 10:35:00|5900.44|5900.44|5900.76|5900.76|5900.76|5900.76|5899.53|5899.53|0
1642070400000|2022-01-13 10:40:00|5901.09|5901.09|5903.29|5903.29|5904.01|5904.01|5900.89|5900.89|0
1642070700000|2022-01-13 10:45:00|5903.79|5903.79|5898.48|5898.48|5906.89|5906.89|5898.48|5898.48|0
1642071000000|2022-01-13 10:50:00|5899.9|5899.9|5900.86|5900.86|5901.96|5901.96|5899.9|5899.9|0
1642071300000|2022-01-13 10:55:00|5901.57|5901.57|5897.51|5897.51|5902.15|5902.15|5897.51|5897.51|0
1642071600000|2022-01-13 11:00:00|5898|5898|5900.35|5900.35|5900.47|5900.47|5898|5898|0
1642071900000|2022-01-13 11:05:00|5901.06|5901.06|5898.25|5898.25|5901.06|5901.06|5897.76|5897.76|0
1642072200000|2022-01-13 11:10:00|5898|5898|5899.99|5899.99|5899.99|5899.99|5897.51|5897.51|0
1642072500000|2022-01-13 11:15:00|5899.72|5899.72|5902.52|5902.52|5902.78|5902.78|5899.72|5899.72|0
1642072800000|2022-01-13 11:20:00|5903.23|5903.23|5897.13|5897.13|5903.23|5903.23|5896.68|5896.68|0
1642073100000|2022-01-13 11:25:00|5896.41|5896.41|5892.07|5892.07|5897.4|5897.4|5891.09|5891.09|0
1642073400000|2022-01-13 11:30:00|5892.41|5892.41|5893.69|5893.69|5894.4|5894.4|5891.7|5891.7|0
1642073700000|2022-01-13 11:35:00|5894.4|5894.4|5896.29|5896.29|5897|5897|5893.44|5893.44|0
1642074000000|2022-01-13 11:40:00|5896.17|5896.17|5895.94|5895.94|5896.17|5896.17|5894.75|5894.75|0
1642074300000|2022-01-13 11:45:00|5895.67|5895.67|5896.11|5896.11|5897.09|5897.09|5895.05|5895.05|0
1642074600000|2022-01-13 11:50:00|5896.82|5896.82|5897.71|5897.71|5897.71|5897.71|5894.95|5894.95|0
1642074900000|2022-01-13 11:55:00|5898.42|5898.42|5895.08|5895.08|5900.09|5900.09|5894.37|5894.37|0
1642075200000|2022-01-13 12:00:00|5894.96|5894.96|5899.25|5899.25|5899.25|5899.25|5894.39|5894.39|0
1642075500000|2022-01-13 12:05:00|5899.92|5899.92|5904.04|5904.04|5904.04|5904.04|5899.92|5899.92|0
1642075800000|2022-01-13 12:10:00|5904.75|5904.75|5908.31|5908.31|5908.31|5908.31|5904.64|5904.64|0
1642076100000|2022-01-13 12:15:00|5907.6|5907.6|5911.29|5911.29|5911.76|5911.76|5907.6|5907.6|0
1642076400000|2022-01-13 12:20:00|5911.05|5911.05|5908.43|5908.43|5912.47|5912.47|5907.99|5907.99|0
1642076700000|2022-01-13 12:25:00|5907|5907|5903.28|5903.28|5907.55|5907.55|5903.28|5903.28|0
1642077000000|2022-01-13 12:30:00|5902.57|5902.57|5906.47|5906.47|5906.47|5906.47|5900.65|5900.65|0
1642077300000|2022-01-13 12:35:00|5906.22|5906.22|5910.94|5910.94|5911.43|5911.43|5905.51|5905.51|0
1642077600000|2022-01-13 12:40:00|5912.36|5912.36|5907.86|5907.86|5912.36|5912.36|5907.39|5907.39|0
1642077900000|2022-01-13 12:45:00|5908.58|5908.58|5908.06|5908.06|5909.62|5909.62|5908.06|5908.06|0
1642078200000|2022-01-13 12:50:00|5908.39|5908.39|5913.65|5913.65|5913.65|5913.65|5908.39|5908.39|0
1642078500000|2022-01-13 12:55:00|5913.38|5913.38|5914.5|5914.5|5915.56|5915.56|5912.4|5912.4|0
1642078800000|2022-01-13 13:00:00|5914.74|5914.74|5905.87|5905.87|5915.99|5915.99|5905.87|5905.87|0
1642079100000|2022-01-13 13:05:00|5906.58|5906.58|5910.08|5910.08|5910.08|5910.08|5906.58|5906.58|0
1642079400000|2022-01-13 13:10:00|5910.79|5910.79|5910.08|5910.08|5910.79|5910.79|5909.36|5909.36|0
1642079700000|2022-01-13 13:15:00|5909.36|5909.36|5910.19|5910.19|5910.55|5910.55|5907|5907|0
1642080000000|2022-01-13 13:20:00|5909.48|5909.48|5904.43|5904.43|5909.48|5909.48|5904.43|5904.43|0
1642080300000|2022-01-13 13:25:00|5903|5903|5889.7|5889.7|5903|5903|5888.87|5888.87|0
1642080600000|2022-01-13 13:30:00|5891.12|5891.12|5882.1|5882.1|5891.84|5891.84|5882.1|5882.1|0
1642080900000|2022-01-13 13:35:00|5881.36|5881.36|5885.07|5885.07|5885.07|5885.07|5880.78|5880.78|0
1642081200000|2022-01-13 13:40:00|5885.78|5885.78|5887.23|5887.23|5887.7|5887.7|5885.54|5885.54|0
1642081500000|2022-01-13 13:45:00|5887.48|5887.48|5889.96|5889.96|5890.43|5890.43|5887.48|5887.48|0
1642081800000|2022-01-13 13:50:00|5890.21|5890.21|5890.76|5890.76|5891.41|5891.41|5889.87|5889.87|0
1642082100000|2022-01-13 13:55:00|5890.04|5890.04|5894.53|5894.53|5894.78|5894.78|5888.62|5888.62|0
1642082400000|2022-01-13 14:00:00|5894.28|5894.28|5890.11|5890.11|5894.71|5894.71|5887.41|5887.41|0
1642082700000|2022-01-13 14:05:00|5890.22|5890.22|5887.99|5887.99|5890.47|5890.47|5887.99|5887.99|0
1642083000000|2022-01-13 14:10:00|5890.12|5890.12|5891.54|5891.54|5891.54|5891.54|5888.13|5888.13|0
1642083300000|2022-01-13 14:15:00|5892.26|5892.26|5891.45|5891.45|5893.53|5893.53|5890.03|5890.03|0
1642083600000|2022-01-13 14:20:00|5890.74|5890.74|5890.66|5890.66|5892.08|5892.08|5890.07|5890.07|0
1642083900000|2022-01-13 14:25:00|5892.38|5892.38|5891.42|5891.42|5895.33|5895.33|5891.42|5891.42|0
1642084200000|2022-01-13 14:30:00|5890.71|5890.71|5894.72|5894.72|5898.92|5898.92|5889.29|5889.29|0
1642084500000|2022-01-13 14:35:00|5894.83|5894.83|5890.9|5890.9|5896.97|5896.97|5887.13|5887.13|0
1642084800000|2022-01-13 14:40:00|5890.56|5890.56|5892.09|5892.09|5893.74|5893.74|5890.23|5890.23|0
1642085100000|2022-01-13 14:45:00|5892.8|5892.8|5890.27|5890.27|5892.8|5892.8|5888.69|5888.69|0
1642085400000|2022-01-13 14:50:00|5889.56|5889.56|5884.81|5884.81|5889.56|5889.56|5882.89|5882.89|0
1642085700000|2022-01-13 14:55:00|5885.52|5885.52|5887.26|5887.26|5887.26|5887.26|5881.3|5881.3|0
1642086000000|2022-01-13 15:00:00|5887.97|5887.97|5882.22|5882.22|5889.39|5889.39|5882.22|5882.22|0
1642086300000|2022-01-13 15:05:00|5882.33|5882.33|5890.66|5890.66|5891.37|5891.37|5882.33|5882.33|0
1642086600000|2022-01-13 15:10:00|5891.37|5891.37|5896.45|5896.45|5898.46|5898.46|5891.26|5891.26|0
1642086900000|2022-01-13 15:15:00|5897.16|5897.16|5895.63|5895.63|5900.08|5900.08|5895.63|5895.63|0
1642087200000|2022-01-13 15:20:00|5895.97|5895.97|5899.15|5899.15|5899.64|5899.64|5895.97|5895.97|0
1642087500000|2022-01-13 15:25:00|5899.4|5899.4|5900.42|5900.42|5901.95|5901.95|5898.15|5898.15|0
1642087800000|2022-01-13 15:30:00|5900.67|5900.67|5910.68|5910.68|5911.54|5911.54|5900.67|5900.67|0
1642088100000|2022-01-13 15:35:00|5912.1|5912.1|5903.59|5903.59|5912.45|5912.45|5903.59|5903.59|0
1642088400000|2022-01-13 15:40:00|5904.3|5904.3|5910.31|5910.31|5910.31|5910.31|5900.48|5900.48|0
1642088700000|2022-01-13 15:45:00|5912.45|5912.45|5909.49|5909.49|5913.64|5913.64|5905.8|5905.8|0
1642089000000|2022-01-13 15:50:00|5909.83|5909.83|5911.23|5911.23|5911.6|5911.6|5909.13|5909.13|0
1642089300000|2022-01-13 15:55:00|5911.94|5911.94|5917.72|5917.72|5918.7|5918.7|5911.94|5911.94|0
1642089600000|2022-01-13 16:00:00|5917.01|5917.01|5923.61|5923.61|5924.32|5924.32|5917.01|5917.01|0
1642089900000|2022-01-13 16:05:00|5923.34|5923.34|5913.31|5913.31|5923.34|5923.34|5912.59|5912.59|0
1642090200000|2022-01-13 16:10:00|5914.73|5914.73|5916.44|5916.44|5918.63|5918.63|5914.02|5914.02|0
1642090500000|2022-01-13 16:15:00|5917.15|5917.15|5917.41|5917.41|5918.34|5918.34|5916.56|5916.56|0
1642090800000|2022-01-13 16:20:00|5917.66|5917.66|5915.75|5915.75|5918.37|5918.37|5914.86|5914.86|0
1642091100000|2022-01-13 16:25:00|5915.98|5915.98|5915.61|5915.61|5916.94|5916.94|5911.33|5911.33|0
1642148100000|2022-01-14 08:15:00|5915.2|5915.2|5930.2|5930.2|5930.2|5930.2|5913.3|5913.3|0
1642148400000|2022-01-14 08:20:00|5930.54|5930.54|5940|5940|5941.76|5941.76|5930.54|5930.54|0
1642148700000|2022-01-14 08:25:00|5941.42|5941.42|5961.59|5961.59|5962.09|5962.09|5941.08|5941.08|0
1642149000000|2022-01-14 08:30:00|5960.88|5960.88|5958.48|5958.48|5966.22|5966.22|5956.34|5956.34|0
1642149300000|2022-01-14 08:35:00|5959.15|5959.15|5969.08|5969.08|5969.79|5969.79|5955.11|5955.11|0
1642149600000|2022-01-14 08:40:00|5968.37|5968.37|5968.91|5968.91|5972.59|5972.59|5963.24|5963.24|0
1642149900000|2022-01-14 08:45:00|5968.2|5968.2|5971.79|5971.79|5972.56|5972.56|5966.87|5966.87|0
1642150200000|2022-01-14 08:50:00|5972.5|5972.5|5977.09|5977.09|5977.9|5977.9|5972.5|5972.5|0
1642150500000|2022-01-14 08:55:00|5977.8|5977.8|5978.27|5978.27|5979.48|5979.48|5977.12|5977.12|0
1642150800000|2022-01-14 09:00:00|5978.76|5978.76|5981.53|5981.53|5985.79|5985.79|5978.76|5978.76|0
1642151100000|2022-01-14 09:05:00|5982.96|5982.96|5982.93|5982.93|5983.52|5983.52|5981.76|5981.76|0
1642151400000|2022-01-14 09:10:00|5982.22|5982.22|5982.54|5982.54|5982.93|5982.93|5979.67|5979.67|0
1642151700000|2022-01-14 09:15:00|5983|5983|5986.48|5986.48|5988.86|5988.86|5982.77|5982.77|0
1642152000000|2022-01-14 09:20:00|5986.94|5986.94|5984.05|5984.05|5986.94|5986.94|5983.7|5983.7|0
1642152300000|2022-01-14 09:25:00|5984.76|5984.76|5988.26|5988.26|5988.26|5988.26|5981.92|5981.92|0
1642152600000|2022-01-14 09:30:00|5988.03|5988.03|5990.35|5990.35|5991.57|5991.57|5988.03|5988.03|0
1642152900000|2022-01-14 09:35:00|5991.02|5991.02|5997.73|5997.73|5999.74|5999.74|5989.62|5989.62|0
1642153200000|2022-01-14 09:40:00|5997.85|5997.85|5995.27|5995.27|5999.45|5999.45|5994.56|5994.56|0
1642153500000|2022-01-14 09:45:00|5995.54|5995.54|6005.98|6005.98|6007.86|6007.86|5995.54|5995.54|0
1642153800000|2022-01-14 09:50:00|6005.27|6005.27|5998.32|5998.32|6006.47|6006.47|5998.32|5998.32|0
1642154100000|2022-01-14 09:55:00|5997.61|5997.61|5987.6|5987.6|5997.61|5997.61|5987.11|5987.11|0
1642154400000|2022-01-14 10:00:00|5987.49|5987.49|5991.08|5991.08|5991.8|5991.8|5987.49|5987.49|0
1642154700000|2022-01-14 10:05:00|5991.8|5991.8|5997.57|5997.57|5997.57|5997.57|5991.8|5991.8|0
1642155000000|2022-01-14 10:10:00|5997.68|5997.68|5997.77|5997.77|5998.4|5998.4|5996.23|5996.23|0
1642155300000|2022-01-14 10:15:00|5998.02|5998.02|6004.52|6004.52|6005.81|6005.81|5998.02|5998.02|0
1642155600000|2022-01-14 10:20:00|6004.26|6004.26|5999.86|5999.86|6004.26|6004.26|5999.86|5999.86|0
1642155900000|2022-01-14 10:25:00|5999.53|5999.53|5998.56|5998.56|5999.53|5999.53|5997.17|5997.17|0
1642156200000|2022-01-14 10:30:00|5998.22|5998.22|5995.03|5995.03|5998.56|5998.56|5993.98|5993.98|0
1642156500000|2022-01-14 10:35:00|5995.26|5995.26|5989.48|5989.48|5995.74|5995.74|5988.77|5988.77|0
1642156800000|2022-01-14 10:40:00|5989.37|5989.37|5988.98|5988.98|5989.7|5989.7|5986.25|5986.25|0
1642157100000|2022-01-14 10:45:00|5988.27|5988.27|5983.23|5983.23|5988.27|5988.27|5982.89|5982.89|0
1642157400000|2022-01-14 10:50:00|5982.98|5982.98|5984.99|5984.99|5984.99|5984.99|5979.8|5979.8|0
1642157700000|2022-01-14 10:55:00|5984.87|5984.87|5989.83|5989.83|5989.83|5989.83|5983.12|5983.12|0
1642158000000|2022-01-14 11:00:00|5990.1|5990.1|5989.24|5989.24|5990.81|5990.81|5987.83|5987.83|0
1642158300000|2022-01-14 11:05:00|5989.47|5989.47|5989.57|5989.57|5992.3|5992.3|5989.47|5989.47|0
1642158600000|2022-01-14 11:10:00|5988.86|5988.86|5985.04|5985.04|5988.97|5988.97|5984.05|5984.05|0
1642158900000|2022-01-14 11:15:00|5985.37|5985.37|5987.21|5987.21|5987.95|5987.95|5984.56|5984.56|0
1642159200000|2022-01-14 11:20:00|5986.96|5986.96|5998.68|5998.68|5998.68|5998.68|5986.52|5986.52|0
1642159500000|2022-01-14 11:25:00|5997.6|5997.6|6000.34|6000.34|6005.96|6005.96|5996.89|5996.89|0
1642159800000|2022-01-14 11:30:00|6000.68|6000.68|5997.3|5997.3|6001.12|6001.12|5995.93|5995.93|0
1642160100000|2022-01-14 11:35:00|5997.42|5997.42|5996.7|5996.7|5998.6|5998.6|5995.77|5995.77|0
1642160400000|2022-01-14 11:40:00|5998.12|5998.12|5999.7|5999.7|6000.05|6000.05|5998.12|5998.12|0
1642160700000|2022-01-14 11:45:00|5998.99|5998.99|5997.89|5997.89|5999.73|5999.73|5997.57|5997.57|0
1642161000000|2022-01-14 11:50:00|5997.78|5997.78|5994.32|5994.32|5999.41|5999.41|5994.09|5994.09|0
1642161300000|2022-01-14 11:55:00|5995.74|5995.74|5989.88|5989.88|5996.45|5996.45|5989.88|5989.88|0
1642161600000|2022-01-14 12:00:00|5990.11|5990.11|5990.01|5990.01|5990.81|5990.81|5988.6|5988.6|0
1642161900000|2022-01-14 12:05:00|5990.12|5990.12|5991.68|5991.68|5993.81|5993.81|5989.51|5989.51|0
1642162200000|2022-01-14 12:10:00|5990.97|5990.97|5988.23|5988.23|5991.56|5991.56|5986.8|5986.8|0
1642162500000|2022-01-14 12:15:00|5988.94|5988.94|5988.86|5988.86|5988.94|5988.94|5985.27|5985.27|0
1642162800000|2022-01-14 12:20:00|5990.28|5990.28|5993.29|5993.29|5993.55|5993.55|5990.28|5990.28|0
1642163100000|2022-01-14 12:25:00|5993.86|5993.86|5991.69|5991.69|5994.33|5994.33|5991.69|5991.69|0
1642163400000|2022-01-14 12:30:00|5991.58|5991.58|5992.65|5992.65|5994.42|5994.42|5990.98|5990.98|0
1642163700000|2022-01-14 12:35:00|5991.94|5991.94|5990.73|5990.73|5991.94|5991.94|5989.24|5989.24|0
1642164000000|2022-01-14 12:40:00|5990.02|5990.02|5989.06|5989.06|5991.16|5991.16|5988.08|5988.08|0
1642164300000|2022-01-14 12:45:00|5988.35|5988.35|5990.45|5990.45|5990.45|5990.45|5987.63|5987.63|0
1642164600000|2022-01-14 12:50:00|5990.68|5990.68|5995.62|5995.62|5995.62|5995.62|5990.68|5990.68|0
1642164900000|2022-01-14 12:55:00|5997.04|5997.04|5995.14|5995.14|5997.04|5997.04|5993.73|5993.73|0
1642165200000|2022-01-14 13:00:00|5995.38|5995.38|6006.18|6006.18|6006.76|6006.76|5994.66|5994.66|0
1642165500000|2022-01-14 13:05:00|6005.49|6005.49|6008.73|6008.73|6008.73|6008.73|6005.49|6005.49|0
1642165800000|2022-01-14 13:10:00|6008.4|6008.4|6012.07|6012.07|6013.49|6013.49|6008.4|6008.4|0
1642166100000|2022-01-14 13:15:00|6011.35|6011.35|6006.04|6006.04|6012.07|6012.07|6006.04|6006.04|0
1642166400000|2022-01-14 13:20:00|6005.32|6005.32|6001.48|6001.48|6005.32|6005.32|5998.95|5998.95|0
1642166700000|2022-01-14 13:25:00|6001.15|6001.15|6003.23|6003.23|6004.02|6004.02|6000.66|6000.66|0
1642167000000|2022-01-14 13:30:00|6004.65|6004.65|5996.26|5996.26|6004.99|6004.99|5995.4|5995.4|0
1642167300000|2022-01-14 13:35:00|5996.97|5996.97|5998.13|5998.13|5998.26|5998.26|5996.57|5996.57|0
1642167600000|2022-01-14 13:40:00|5998.24|5998.24|6000.29|6000.29|6001.2|6001.2|5998.24|5998.24|0
1642167900000|2022-01-14 13:45:00|6001.71|6001.71|6002.81|6002.81|6002.81|6002.81|6000.3|6000.3|0
1642168200000|2022-01-14 13:50:00|6003.52|6003.52|6001.41|6001.41|6005.19|6005.19|6001.41|6001.41|0
1642168500000|2022-01-14 13:55:00|6001.64|6001.64|5999.93|5999.93|6001.64|6001.64|5999.37|5999.37|0
1642168800000|2022-01-14 14:00:00|6000.2|6000.2|6002.41|6002.41|6002.41|6002.41|5999.44|5999.44|0
1642169100000|2022-01-14 14:05:00|6002.52|6002.52|5999.84|5999.84|6002.52|6002.52|5999.84|5999.84|0
1642169400000|2022-01-14 14:10:00|6000.55|6000.55|5998.64|5998.64|6000.8|6000.8|5998.51|5998.51|0
1642169700000|2022-01-14 14:15:00|5999.36|5999.36|5999.69|5999.69|6002.29|6002.29|5999.24|5999.24|0
1642170000000|2022-01-14 14:20:00|5999.58|5999.58|5996.29|5996.29|6000.17|6000.17|5995.2|5995.2|0
1642170300000|2022-01-14 14:25:00|5997|5997|5999.18|5999.18|5999.73|5999.73|5997|5997|0
1642170600000|2022-01-14 14:30:00|6000.94|6000.94|5990.29|5990.29|6003.84|6003.84|5990.17|5990.17|0
1642170900000|2022-01-14 14:35:00|5989.57|5989.57|5989.06|5989.06|5991.1|5991.1|5985.72|5985.72|0
1642171200000|2022-01-14 14:40:00|5989.77|5989.77|5979.66|5979.66|5990.82|5990.82|5977.41|5977.41|0
1642171500000|2022-01-14 14:45:00|5980|5980|5974.49|5974.49|5980|5980|5972.47|5972.47|0
1642171800000|2022-01-14 14:50:00|5973.78|5973.78|5987.96|5987.96|5987.96|5987.96|5973.78|5973.78|0
1642172100000|2022-01-14 14:55:00|5988.29|5988.29|5993.68|5993.68|5994.01|5994.01|5985.21|5985.21|0
1642172400000|2022-01-14 15:00:00|5994.39|5994.39|5999.12|5999.12|5999.83|5999.83|5992.72|5992.72|0
1642172700000|2022-01-14 15:05:00|5999.37|5999.37|5997.15|5997.15|6001.21|6001.21|5994.18|5994.18|0
1642173000000|2022-01-14 15:10:00|5995.02|5995.02|5993.26|5993.26|5997.14|5997.14|5993.26|5993.26|0
1642173300000|2022-01-14 15:15:00|5993.15|5993.15|5990.24|5990.24|5995.28|5995.28|5989.5|5989.5|0
1642173600000|2022-01-14 15:20:00|5989.99|5989.99|5993.5|5993.5|5995.14|5995.14|5987.61|5987.61|0
1642173900000|2022-01-14 15:25:00|5993.38|5993.38|5998.28|5998.28|5999.7|5999.7|5993.38|5993.38|0
1642174200000|2022-01-14 15:30:00|5998.99|5998.99|6005.31|6005.31|6007.39|6007.39|5998.99|5998.99|0
1642174500000|2022-01-14 15:35:00|6005.07|6005.07|6003.76|6003.76|6006.22|6006.22|6001.26|6001.26|0
1642174800000|2022-01-14 15:40:00|6005.18|6005.18|6000.8|6000.8|6005.18|6005.18|6000.8|6000.8|0
1642175100000|2022-01-14 15:45:00|6000.08|6000.08|6001.96|6001.96|6005.3|6005.3|6000.08|6000.08|0
1642175400000|2022-01-14 15:50:00|6001.72|6001.72|5998.38|5998.38|6002.92|6002.92|5996.66|5996.66|0
1642175700000|2022-01-14 15:55:00|5998.04|5998.04|5995.66|5995.66|5998.64|5998.64|5992.45|5992.45|0
1642176000000|2022-01-14 16:00:00|5995.55|5995.55|6002.76|6002.76|6003.93|6003.93|5995.55|5995.55|0
1642176300000|2022-01-14 16:05:00|6003|6003|6000.86|6000.86|6003.11|6003.11|5997.54|5997.54|0
1642176600000|2022-01-14 16:10:00|6000.52|6000.52|5999.58|5999.58|6001.02|6001.02|5998.39|5998.39|0
1642176900000|2022-01-14 16:15:00|5999.7|5999.7|5994.08|5994.08|6000.06|6000.06|5989.1|5989.1|0
1642177200000|2022-01-14 16:20:00|5994.32|5994.32|5993.61|5993.61|5995.51|5995.51|5993.13|5993.13|0
1642177500000|2022-01-14 16:25:00|5994.33|5994.33|5995|5995|5997.03|5997.03|5991.44|5991.44|0
1642407300000|2022-01-17 08:15:00|5986.52|5986.52|5995.14|5995.14|5995.26|5995.26|5985.8|5985.8|0
1642407600000|2022-01-17 08:20:00|5996.13|5996.13|5992.81|5992.81|5998.69|5998.69|5991.21|5991.21|0
1642407900000|2022-01-17 08:25:00|5993.5|5993.5|5994.31|5994.31|5995.73|5995.73|5990.43|5990.43|0
1642408200000|2022-01-17 08:30:00|5993.32|5993.32|5999.77|5999.77|5999.77|5999.77|5991.69|5991.69|0
1642408500000|2022-01-17 08:35:00|5999.5|5999.5|6000.1|6000.1|6002.95|6002.95|5996.4|5996.4|0
1642408800000|2022-01-17 08:40:00|5998.68|5998.68|5998.01|5998.01|6000.1|6000.1|5996.59|5996.59|0
1642409100000|2022-01-17 08:45:00|5998.72|5998.72|6005.75|6005.75|6006.46|6006.46|5998.72|5998.72|0
1642409400000|2022-01-17 08:50:00|6005.04|6005.04|5997.1|5997.1|6005.78|6005.78|5995.11|5995.11|0
1642409700000|2022-01-17 08:55:00|5997.33|5997.33|5998.39|5998.39|6000.9|6000.9|5994.76|5994.76|0
1642410000000|2022-01-17 09:00:00|5998.12|5998.12|5996.35|5996.35|5998.36|5998.36|5996.24|5996.24|0
1642410300000|2022-01-17 09:05:00|5995.64|5995.64|5996.51|5996.51|5996.51|5996.51|5991.83|5991.83|0
1642410600000|2022-01-17 09:10:00|5997.93|5997.93|5994.86|5994.86|5997.93|5997.93|5993.7|5993.7|0
1642410900000|2022-01-17 09:15:00|5994.53|5994.53|5996.25|5996.25|5996.25|5996.25|5994.53|5994.53|0
1642411200000|2022-01-17 09:20:00|5995.54|5995.54|5992.41|5992.41|5995.8|5995.8|5990.28|5990.28|0
1642411500000|2022-01-17 09:25:00|5993.84|5993.84|5992.62|5992.62|5996.55|5996.55|5990.86|5990.86|0
1642411800000|2022-01-17 09:30:00|5992.87|5992.87|6001.76|6001.76|6001.76|6001.76|5992.66|5992.66|0
1642412100000|2022-01-17 09:35:00|5999.25|5999.25|5999.55|5999.55|5999.92|5999.92|5996.96|5996.96|0
1642412400000|2022-01-17 09:40:00|5999.32|5999.32|5993.93|5993.93|6000.74|6000.74|5993.93|5993.93|0
1642412700000|2022-01-17 09:45:00|5994.16|5994.16|5997.89|5997.89|5998.94|5998.94|5992.9|5992.9|0
1642413000000|2022-01-17 09:50:00|5997.66|5997.66|5997.32|5997.32|5998.35|5998.35|5995.9|5995.9|0
1642413300000|2022-01-17 09:55:00|5996.61|5996.61|6000.76|6000.76|6000.76|6000.76|5996.13|5996.13|0
1642413600000|2022-01-17 10:00:00|6001.1|6001.1|6005.71|6005.71|6005.71|6005.71|6001.1|6001.1|0
1642413900000|2022-01-17 10:05:00|6004.99|6004.99|6005.23|6005.23|6006.88|6006.88|6004.99|6004.99|0
1642414200000|2022-01-17 10:10:00|6004.51|6004.51|5997.24|5997.24|6004.51|6004.51|5997.24|5997.24|0
1642414500000|2022-01-17 10:15:00|5997.35|5997.35|6001.24|6001.24|6001.24|6001.24|5996.95|5996.95|0
1642414800000|2022-01-17 10:20:00|5999.82|5999.82|5998.57|5998.57|6001.59|6001.59|5998.4|5998.4|0
1642415100000|2022-01-17 10:25:00|5999.28|5999.28|5988.97|5988.97|6000.6|6000.6|5988.26|5988.26|0
1642415400000|2022-01-17 10:30:00|5988.26|5988.26|5989.99|5989.99|5989.99|5989.99|5986.24|5986.24|0
1642415700000|2022-01-17 10:35:00|5990.73|5990.73|5994.68|5994.68|5994.68|5994.68|5989.99|5989.99|0
1642416000000|2022-01-17 10:40:00|5995.35|5995.35|5995.71|5995.71|5996.06|5996.06|5995|5995|0
1642416300000|2022-01-17 10:45:00|5994.29|5994.29|5994.41|5994.41|5995.12|5995.12|5992.62|5992.62|0
1642416600000|2022-01-17 10:50:00|5995.12|5995.12|5995.24|5995.24|5996.08|5996.08|5995.12|5995.12|0
1642416900000|2022-01-17 10:55:00|5995.47|5995.47|5995.57|5995.57|5995.58|5995.58|5994.16|5994.16|0
1642417200000|2022-01-17 11:00:00|5995.22|5995.22|5994.11|5994.11|5995.22|5995.22|5993.88|5993.88|0
1642417500000|2022-01-17 11:05:00|5993.87|5993.87|5993.07|5993.07|5993.87|5993.87|5991.54|5991.54|0
1642417800000|2022-01-17 11:10:00|5992.8|5992.8|5990.47|5990.47|5992.8|5992.8|5989.76|5989.76|0
1642418100000|2022-01-17 11:15:00|5990.13|5990.13|5987.49|5987.49|5990.13|5990.13|5986.8|5986.8|0
1642418400000|2022-01-17 11:20:00|5987.72|5987.72|5988.55|5988.55|5988.55|5988.55|5987.72|5987.72|0
1642418700000|2022-01-17 11:25:00|5989.97|5989.97|5992.6|5992.6|5993.59|5993.59|5989.64|5989.64|0
1642419000000|2022-01-17 11:30:00|5991.89|5991.89|5986.59|5986.59|5991.89|5991.89|5986.59|5986.59|0
1642419300000|2022-01-17 11:35:00|5985.88|5985.88|5987.52|5987.52|5987.75|5987.75|5985.38|5985.38|0
1642419600000|2022-01-17 11:40:00|5988.23|5988.23|5988.27|5988.27|5988.27|5988.27|5986.81|5986.81|0
1642419900000|2022-01-17 11:45:00|5992.53|5992.53|5990.01|5990.01|5992.53|5992.53|5989.66|5989.66|0
1642420200000|2022-01-17 11:50:00|5989.3|5989.3|5989.67|5989.67|5991.88|5991.88|5986.68|5986.68|0
1642420500000|2022-01-17 11:55:00|5988.96|5988.96|5991.09|5991.09|5991.09|5991.09|5988.15|5988.15|0
1642420800000|2022-01-17 12:00:00|5991.43|5991.43|5996.06|5996.06|5996.06|5996.06|5991.43|5991.43|0
1642421100000|2022-01-17 12:05:00|5996.33|5996.33|5996.85|5996.85|5996.85|5996.85|5996.11|5996.11|0
1642421400000|2022-01-17 12:10:00|5996.14|5996.14|5993.17|5993.17|5996.85|5996.85|5993.17|5993.17|0
1642421700000|2022-01-17 12:15:00|5992.45|5992.45|5997.2|5997.2|5997.44|5997.44|5991.74|5991.74|0
1642422000000|2022-01-17 12:20:00|5996.95|5996.95|5994.65|5994.65|5997.13|5997.13|5993.47|5993.47|0
1642422300000|2022-01-17 12:25:00|5995.11|5995.11|5994.28|5994.28|5995.34|5995.34|5994.28|5994.28|0
1642422600000|2022-01-17 12:30:00|5993.32|5993.32|5988.82|5988.82|5993.32|5993.32|5988.82|5988.82|0
1642422900000|2022-01-17 12:35:00|5988.56|5988.56|5992.02|5992.02|5993.44|5993.44|5988.56|5988.56|0
1642423200000|2022-01-17 12:40:00|5991.31|5991.31|5992.14|5992.14|5992.73|5992.73|5990.35|5990.35|0
1642423500000|2022-01-17 12:45:00|5991.87|5991.87|5991.65|5991.65|5993.52|5993.52|5991.65|5991.65|0
1642423800000|2022-01-17 12:50:00|5993.07|5993.07|5999.21|5999.21|5999.68|5999.68|5992.96|5992.96|0
1642424100000|2022-01-17 12:55:00|5999.93|5999.93|5999.45|5999.45|6003|6003|5999.45|5999.45|0
1642424400000|2022-01-17 13:00:00|5998.77|5998.77|5995.04|5995.04|5998.77|5998.77|5994.79|5994.79|0
1642424700000|2022-01-17 13:05:00|5994.92|5994.92|5993.75|5993.75|5996.34|5996.34|5993.75|5993.75|0
1642425000000|2022-01-17 13:10:00|5993.63|5993.63|5992.55|5992.55|5993.75|5993.75|5992.32|5992.32|0
1642425300000|2022-01-17 13:15:00|5992.89|5992.89|5992.65|5992.65|5995.49|5995.49|5992.05|5992.05|0
1642425600000|2022-01-17 13:20:00|5992.4|5992.4|5994.56|5994.56|5996.44|5996.44|5991.83|5991.83|0
1642425900000|2022-01-17 13:25:00|5995.27|5995.27|5993.73|5993.73|5995.27|5995.27|5993.73|5993.73|0
1642426200000|2022-01-17 13:30:00|5994.45|5994.45|5993.72|5993.72|5994.45|5994.45|5993.01|5993.01|0
1642426500000|2022-01-17 13:35:00|5993.01|5993.01|5988.78|5988.78|5993.01|5993.01|5988.78|5988.78|0
1642426800000|2022-01-17 13:40:00|5988.44|5988.44|5987.83|5987.83|5988.54|5988.54|5986.91|5986.91|0
1642427100000|2022-01-17 13:45:00|5988.54|5988.54|5986.15|5986.15|5988.54|5988.54|5985.66|5985.66|0
1642427400000|2022-01-17 13:50:00|5986.04|5986.04|5972.03|5972.03|5986.28|5986.28|5972.03|5972.03|0
1642427700000|2022-01-17 13:55:00|5972.74|5972.74|5976.69|5976.69|5977.76|5977.76|5972.74|5972.74|0
1642428000000|2022-01-17 14:00:00|5976.8|5976.8|5976.12|5976.12|5977.5|5977.5|5976.07|5976.07|0
1642428300000|2022-01-17 14:05:00|5976|5976|5975.51|5975.51|5977.19|5977.19|5975.51|5975.51|0
1642428600000|2022-01-17 14:10:00|5975.4|5975.4|5976.75|5976.75|5976.75|5976.75|5975.1|5975.1|0
1642428900000|2022-01-17 14:15:00|5977.33|5977.33|5981.37|5981.37|5981.48|5981.48|5977.33|5977.33|0
1642429200000|2022-01-17 14:20:00|5981.14|5981.14|5978.24|5978.24|5981.25|5981.25|5978.24|5978.24|0
1642429500000|2022-01-17 14:25:00|5978.47|5978.47|5981.95|5981.95|5984.2|5984.2|5978.47|5978.47|0
1642429800000|2022-01-17 14:30:00|5982.66|5982.66|5983.01|5983.01|5983.01|5983.01|5980.54|5980.54|0
1642430100000|2022-01-17 14:35:00|5982.9|5982.9|5985.3|5985.3|5987.34|5987.34|5982.9|5982.9|0
1642430400000|2022-01-17 14:40:00|5984.97|5984.97|5987.54|5987.54|5989.83|5989.83|5984.14|5984.14|0
1642430700000|2022-01-17 14:45:00|5987.79|5987.79|5987.13|5987.13|5987.84|5987.84|5985.64|5985.64|0
1642431000000|2022-01-17 14:50:00|5987.39|5987.39|5988.31|5988.31|5989.75|5989.75|5987.39|5987.39|0
1642431300000|2022-01-17 14:55:00|5988.08|5988.08|5989.66|5989.66|5989.66|5989.66|5986.68|5986.68|0
1642431600000|2022-01-17 15:00:00|5988.95|5988.95|5987.14|5987.14|5988.95|5988.95|5985.71|5985.71|0
1642431900000|2022-01-17 15:05:00|5987.38|5987.38|5990.69|5990.69|5991.06|5991.06|5987.38|5987.38|0
1642432200000|2022-01-17 15:10:00|5989.26|5989.26|5989.68|5989.68|5991.79|5991.79|5989.26|5989.26|0
1642432500000|2022-01-17 15:15:00|5989.34|5989.34|5992.54|5992.54|5994.18|5994.18|5989.34|5989.34|0
1642432800000|2022-01-17 15:20:00|5993.03|5993.03|5996.24|5996.24|5996.24|5996.24|5993.03|5993.03|0
1642433100000|2022-01-17 15:25:00|5996.12|5996.12|5999.49|5999.49|5999.49|5999.49|5995.05|5995.05|0
1642433400000|2022-01-17 15:30:00|5999.16|5999.16|5995.22|5995.22|5999.89|5999.89|5995.22|5995.22|0
1642433700000|2022-01-17 15:35:00|5995.33|5995.33|5996.78|5996.78|5999.5|5999.5|5995.33|5995.33|0
1642434000000|2022-01-17 15:40:00|5996.54|5996.54|5996.37|5996.37|5998|5998|5995.66|5995.66|0
1642434300000|2022-01-17 15:45:00|5996.49|5996.49|5994.47|5994.47|5996.49|5996.49|5994.47|5994.47|0
1642434600000|2022-01-17 15:50:00|5994.71|5994.71|5997.16|5997.16|5997.16|5997.16|5994.71|5994.71|0
1642434900000|2022-01-17 15:55:00|5997.87|5997.87|5999.05|5999.05|6001.07|6001.07|5997.87|5997.87|0
1642435200000|2022-01-17 16:00:00|5998.93|5998.93|5990.3|5990.3|5998.93|5998.93|5989.69|5989.69|0
1642435500000|2022-01-17 16:05:00|5989.59|5989.59|5987.3|5987.3|5990.3|5990.3|5987.29|5987.29|0
1642435800000|2022-01-17 16:10:00|5986.59|5986.59|5986.32|5986.32|5986.78|5986.78|5985.29|5985.29|0
1642436100000|2022-01-17 16:15:00|5986.05|5986.05|5982.85|5982.85|5986.17|5986.17|5981.19|5981.19|0
1642436400000|2022-01-17 16:20:00|5984.99|5984.99|5988.01|5988.01|5988.13|5988.13|5983.76|5983.76|0
1642436700000|2022-01-17 16:25:00|5987.68|5987.68|5987.71|5987.71|5987.88|5987.88|5984.07|5984.07|0
1642493700000|2022-01-18 08:15:00|5988.94|5988.94|5995.37|5995.37|5996.49|5996.49|5988.94|5988.94|0
1642494000000|2022-01-18 08:20:00|5995.64|5995.64|5994.87|5994.87|5995.64|5995.64|5988.72|5988.72|0
1642494300000|2022-01-18 08:25:00|5995.1|5995.1|5985.14|5985.14|5995.1|5995.1|5982.67|5982.67|0
1642494600000|2022-01-18 08:30:00|5984.68|5984.68|5981.77|5981.77|5985.71|5985.71|5979.28|5979.28|0
1642494900000|2022-01-18 08:35:00|5982.1|5982.1|5976.27|5976.27|5983.75|5983.75|5976.04|5976.04|0
1642495200000|2022-01-18 08:40:00|5976.39|5976.39|5979.77|5979.77|5981|5981|5976.39|5976.39|0
1642495500000|2022-01-18 08:45:00|5979.65|5979.65|5983.43|5983.43|5985.39|5985.39|5975.49|5975.49|0
1642495800000|2022-01-18 08:50:00|5983.77|5983.77|5982.45|5982.45|5983.99|5983.99|5982.34|5982.34|0
1642496100000|2022-01-18 08:55:00|5982.34|5982.34|5982.54|5982.54|5982.93|5982.93|5980.2|5980.2|0
1642496400000|2022-01-18 09:00:00|5982.43|5982.43|5981.58|5981.58|5984.44|5984.44|5979.32|5979.32|0
1642496700000|2022-01-18 09:05:00|5981.83|5981.83|5976.03|5976.03|5983.29|5983.29|5975.28|5975.28|0
1642497000000|2022-01-18 09:10:00|5976.74|5976.74|5983.41|5983.41|5983.41|5983.41|5976.63|5976.63|0
1642497300000|2022-01-18 09:15:00|5983.91|5983.91|5989.32|5989.32|5989.32|5989.32|5983.91|5983.91|0
1642497600000|2022-01-18 09:20:00|5989.57|5989.57|5983.69|5983.69|5990.8|5990.8|5983.69|5983.69|0
1642497900000|2022-01-18 09:25:00|5984.03|5984.03|5990.66|5990.66|5990.66|5990.66|5982.31|5982.31|0
1642498200000|2022-01-18 09:30:00|5990.91|5990.91|5989.84|5989.84|5991.15|5991.15|5989.84|5989.84|0
1642498500000|2022-01-18 09:35:00|5991.26|5991.26|5991.81|5991.81|5992.04|5992.04|5989.47|5989.47|0
1642498800000|2022-01-18 09:40:00|5991.47|5991.47|5991.93|5991.93|5992.2|5992.2|5990.2|5990.2|0
1642499100000|2022-01-18 09:45:00|5992.64|5992.64|5992.13|5992.13|5992.85|5992.85|5990.75|5990.75|0
1642499400000|2022-01-18 09:50:00|5992.85|5992.85|5989.32|5989.32|5996.5|5996.5|5989.32|5989.32|0
1642499700000|2022-01-18 09:55:00|5988.61|5988.61|5984.56|5984.56|5988.61|5988.61|5984.56|5984.56|0
1642500000000|2022-01-18 10:00:00|5985.27|5985.27|5987.81|5987.81|5988.87|5988.87|5985.27|5985.27|0
1642500300000|2022-01-18 10:05:00|5987.48|5987.48|5985.18|5985.18|5987.81|5987.81|5984.46|5984.46|0
1642500600000|2022-01-18 10:10:00|5984.91|5984.91|5988|5988|5988.84|5988.84|5984.79|5984.79|0
1642500900000|2022-01-18 10:15:00|5987.51|5987.51|5993.92|5993.92|5993.92|5993.92|5986.89|5986.89|0
1642501200000|2022-01-18 10:20:00|5993.21|5993.21|5995.2|5995.2|5995.2|5995.2|5992.02|5992.02|0
1642501500000|2022-01-18 10:25:00|5994.49|5994.49|5996.64|5996.64|5999.01|5999.01|5994.49|5994.49|0
1642501800000|2022-01-18 10:30:00|5997.35|5997.35|5990.69|5990.69|5997.58|5997.58|5990.47|5990.47|0
1642502100000|2022-01-18 10:35:00|5990.81|5990.81|5986.66|5986.66|5991.87|5991.87|5986.66|5986.66|0
1642502400000|2022-01-18 10:40:00|5986.32|5986.32|5984.66|5984.66|5986.32|5986.32|5984.16|5984.16|0
1642502700000|2022-01-18 10:45:00|5984.43|5984.43|5985.91|5985.91|5987.65|5987.65|5984.31|5984.31|0
1642503000000|2022-01-18 10:50:00|5984.49|5984.49|5987.06|5987.06|5987.18|5987.18|5984.49|5984.49|0
1642503300000|2022-01-18 10:55:00|5986.72|5986.72|5991.09|5991.09|5991.09|5991.09|5986.25|5986.25|0
1642503600000|2022-01-18 11:00:00|5990.98|5990.98|5988.28|5988.28|5991.73|5991.73|5988.28|5988.28|0
1642503900000|2022-01-18 11:05:00|5988.03|5988.03|5990.39|5990.39|5993.83|5993.83|5988.03|5988.03|0
1642504200000|2022-01-18 11:10:00|5991.1|5991.1|5989.83|5989.83|5991.1|5991.1|5989.79|5989.79|0
1642504500000|2022-01-18 11:15:00|5989.71|5989.71|5996.25|5996.25|5996.83|5996.83|5989.71|5989.71|0
1642504800000|2022-01-18 11:20:00|5995.54|5995.54|5992.44|5992.44|5996|5996|5991.02|5991.02|0
1642505100000|2022-01-18 11:25:00|5992.78|5992.78|5991.25|5991.25|5992.78|5992.78|5991.25|5991.25|0
1642505400000|2022-01-18 11:30:00|5991.14|5991.14|5994.64|5994.64|5994.64|5994.64|5991.14|5991.14|0
1642505700000|2022-01-18 11:35:00|5993.93|5993.93|5994.22|5994.22|5996.36|5996.36|5992.8|5992.8|0
1642506000000|2022-01-18 11:40:00|5994.11|5994.11|5998.88|5998.88|5998.88|5998.88|5993.88|5993.88|0
1642506300000|2022-01-18 11:45:00|5998.77|5998.77|5999.12|5999.12|6001.32|6001.32|5998.42|5998.42|0
1642506600000|2022-01-18 11:50:00|5998.41|5998.41|6003.66|6003.66|6003.66|6003.66|5995.23|5995.23|0
1642506900000|2022-01-18 11:55:00|6004.01|6004.01|6003.89|6003.89|6004.72|6004.72|6003.3|6003.3|0
1642507200000|2022-01-18 12:00:00|6004.14|6004.14|6002.6|6002.6|6004.86|6004.86|6001.41|6001.41|0
1642507500000|2022-01-18 12:05:00|6005.11|6005.11|6001.98|6001.98|6006.75|6006.75|6001.98|6001.98|0
1642507800000|2022-01-18 12:10:00|6002.69|6002.69|6009.28|6009.28|6009.28|6009.28|6002.69|6002.69|0
1642508100000|2022-01-18 12:15:00|6008.95|6008.95|6006.71|6006.71|6008.95|6008.95|6006.71|6006.71|0
1642508400000|2022-01-18 12:20:00|6008.14|6008.14|6006.19|6006.19|6009|6009|6006.19|6006.19|0
1642508700000|2022-01-18 12:25:00|6006.31|6006.31|6008.79|6008.79|6008.79|6008.79|6004.64|6004.64|0
1642509000000|2022-01-18 12:30:00|6008.52|6008.52|6009.1|6009.1|6009.82|6009.82|6006.97|6006.97|0
1642509300000|2022-01-18 12:35:00|6006.26|6006.26|6009.57|6009.57|6009.57|6009.57|6006.26|6006.26|0
1642509600000|2022-01-18 12:40:00|6009.91|6009.91|6008.02|6008.02|6011.57|6011.57|6007.55|6007.55|0
1642509900000|2022-01-18 12:45:00|6008.73|6008.73|6009.35|6009.35|6012|6012|6008.38|6008.38|0
1642510200000|2022-01-18 12:50:00|6010.06|6010.06|6014.55|6014.55|6014.55|6014.55|6009.11|6009.11|0
1642510500000|2022-01-18 12:55:00|6014.67|6014.67|6018.2|6018.2|6018.82|6018.82|6013.84|6013.84|0
1642510800000|2022-01-18 13:00:00|6017.86|6017.86|6018.48|6018.48|6019.87|6019.87|6014.3|6014.3|0
1642511100000|2022-01-18 13:05:00|6017.77|6017.77|6014.17|6014.17|6019.53|6019.53|6013.6|6013.6|0
1642511400000|2022-01-18 13:10:00|6013.93|6013.93|6016.07|6016.07|6016.19|6016.19|6013.93|6013.93|0
1642511700000|2022-01-18 13:15:00|6016.42|6016.42|6016.49|6016.49|6019.05|6019.05|6015.84|6015.84|0
1642512000000|2022-01-18 13:20:00|6017.19|6017.19|6017.98|6017.98|6022.15|6022.15|6016.76|6016.76|0
1642512300000|2022-01-18 13:25:00|6018.7|6018.7|6026.25|6026.25|6026.96|6026.96|6017.98|6017.98|0
1642512600000|2022-01-18 13:30:00|6025.54|6025.54|6024.6|6024.6|6026.97|6026.97|6020.38|6020.38|0
1642512900000|2022-01-18 13:35:00|6024.36|6024.36|6023.58|6023.58|6027.33|6027.33|6023.31|6023.31|0
1642513200000|2022-01-18 13:40:00|6023.09|6023.09|6024.58|6024.58|6024.58|6024.58|6021.08|6021.08|0
1642513500000|2022-01-18 13:45:00|6024.81|6024.81|6028.15|6028.15|6028.15|6028.15|6022.94|6022.94|0
1642513800000|2022-01-18 13:50:00|6027.44|6027.44|6025.52|6025.52|6027.44|6027.44|6024.35|6024.35|0
1642514100000|2022-01-18 13:55:00|6024.1|6024.1|6022.36|6022.36|6025.88|6025.88|6022.09|6022.09|0
1642514400000|2022-01-18 14:00:00|6023.07|6023.07|6028.31|6028.31|6030.41|6030.41|6021.65|6021.65|0
1642514700000|2022-01-18 14:05:00|6028.64|6028.64|6029.29|6029.29|6031.42|6031.42|6026.54|6026.54|0
1642515000000|2022-01-18 14:10:00|6029.04|6029.04|6022.46|6022.46|6029.04|6029.04|6022.09|6022.09|0
1642515300000|2022-01-18 14:15:00|6021.04|6021.04|6012.6|6012.6|6022.46|6022.46|6012.6|6012.6|0
1642515600000|2022-01-18 14:20:00|6012.48|6012.48|6006.67|6006.67|6012.83|6012.83|6005.93|6005.93|0
1642515900000|2022-01-18 14:25:00|6005.24|6005.24|5994.16|5994.16|6006.11|6006.11|5993.45|5993.45|0
1642516200000|2022-01-18 14:30:00|5993.45|5993.45|5997.91|5997.91|6000.18|6000.18|5991.55|5991.55|0
1642516500000|2022-01-18 14:35:00|5997.19|5997.19|5996.06|5996.06|5997.97|5997.97|5992.16|5992.16|0
1642516800000|2022-01-18 14:40:00|5995.39|5995.39|5993.43|5993.43|5998.09|5998.09|5992|5992|0
1642517100000|2022-01-18 14:45:00|5992.72|5992.72|5993.44|5993.44|5994.44|5994.44|5985.29|5985.29|0
1642517400000|2022-01-18 14:50:00|5993.79|5993.79|5990.39|5990.39|5995.27|5995.27|5989.71|5989.71|0
1642517700000|2022-01-18 14:55:00|5992.53|5992.53|5999.83|5999.83|5999.83|5999.83|5989.8|5989.8|0
1642518000000|2022-01-18 15:00:00|5998.41|5998.41|5990.27|5990.27|6000.67|6000.67|5989.56|5989.56|0
1642518300000|2022-01-18 15:05:00|5990.61|5990.61|5990.29|5990.29|5998.01|5998.01|5990.29|5990.29|0
1642518600000|2022-01-18 15:10:00|5989.58|5989.58|5988.87|5988.87|5993.13|5993.13|5988.15|5988.15|0
1642518900000|2022-01-18 15:15:00|5989.58|5989.58|5985.09|5985.09|5992.68|5992.68|5983.3|5983.3|0
1642519200000|2022-01-18 15:20:00|5986.51|5986.51|5987.56|5987.56|5988.74|5988.74|5984.11|5984.11|0
1642519500000|2022-01-18 15:25:00|5988.27|5988.27|5990.63|5990.63|5990.63|5990.63|5985.65|5985.65|0
1642519800000|2022-01-18 15:30:00|5989.91|5989.91|5986.64|5986.64|5990.63|5990.63|5986.64|5986.64|0
1642520100000|2022-01-18 15:35:00|5987.35|5987.35|5990.47|5990.47|5990.47|5990.47|5987.1|5987.1|0
1642520400000|2022-01-18 15:40:00|5991.18|5991.18|5993.78|5993.78|5994.51|5994.51|5989.94|5989.94|0
1642520700000|2022-01-18 15:45:00|5994.49|5994.49|5997.42|5997.42|5997.76|5997.76|5993.06|5993.06|0
1642521000000|2022-01-18 15:50:00|5997.19|5997.19|6000.74|6000.74|6003.58|6003.58|5995.05|5995.05|0
1642521300000|2022-01-18 15:55:00|6000.98|6000.98|6003.8|6003.8|6005.82|6005.82|5998.9|5998.9|0
1642521600000|2022-01-18 16:00:00|6004.04|6004.04|6005.57|6005.57|6005.81|6005.81|6002.38|6002.38|0
1642521900000|2022-01-18 16:05:00|6005.82|6005.82|6005.56|6005.56|6009.03|6009.03|6002.35|6002.35|0
1642522200000|2022-01-18 16:10:00|6006.27|6006.27|6012.92|6012.92|6014.13|6014.13|6004.44|6004.44|0
1642522500000|2022-01-18 16:15:00|6012.68|6012.68|6016.8|6016.8|6017.51|6017.51|6010.92|6010.92|0
1642522800000|2022-01-18 16:20:00|6016.09|6016.09|6016.52|6016.52|6022.22|6022.22|6016.09|6016.09|0
1642523100000|2022-01-18 16:25:00|6016.27|6016.27|6015.85|6015.85|6017.65|6017.65|6012.49|6012.49|0
1642580100000|2022-01-19 08:15:00|6016.01|6016.01|6017.09|6017.09|6018.92|6018.92|6009.19|6009.19|0
1642580400000|2022-01-19 08:20:00|6017.8|6017.8|6007.9|6007.9|6017.8|6017.8|6005.77|6005.77|0
1642580700000|2022-01-19 08:25:00|6007.19|6007.19|6004.34|6004.34|6007.88|6007.88|6001.87|6001.87|0
1642581000000|2022-01-19 08:30:00|6003.63|6003.63|6003.99|6003.99|6008.86|6008.86|6002.34|6002.34|0
1642581300000|2022-01-19 08:35:00|6003.28|6003.28|5996.4|5996.4|6003.28|6003.28|5996.4|5996.4|0
1642581600000|2022-01-19 08:40:00|5995.69|5995.69|5998.13|5998.13|6003.1|6003.1|5995.69|5995.69|0
1642581900000|2022-01-19 08:45:00|5998.62|5998.62|5998.65|5998.65|5999.79|5999.79|5994.59|5994.59|0
1642582200000|2022-01-19 08:50:00|5999.36|5999.36|6000|6000|6003.41|6003.41|5999.29|5999.29|0
1642582500000|2022-01-19 08:55:00|5999.29|5999.29|6001.62|6001.62|6001.62|6001.62|5994.75|5994.75|0
1642582800000|2022-01-19 09:00:00|6000.91|6000.91|5993.91|5993.91|6000.91|6000.91|5993.91|5993.91|0
1642583100000|2022-01-19 09:05:00|5993.58|5993.58|5983.54|5983.54|5994.04|5994.04|5983.54|5983.54|0
1642583400000|2022-01-19 09:10:00|5984.25|5984.25|5973.88|5973.88|5984.25|5984.25|5972.13|5972.13|0
1642583700000|2022-01-19 09:15:00|5974.59|5974.59|5969.94|5969.94|5974.59|5974.59|5968.08|5968.08|0
1642584000000|2022-01-19 09:20:00|5969.23|5969.23|5963.71|5963.71|5969.23|5969.23|5962.18|5962.18|0
1642584300000|2022-01-19 09:25:00|5963.46|5963.46|5961.93|5961.93|5965.35|5965.35|5960.89|5960.89|0
1642584600000|2022-01-19 09:30:00|5961.59|5961.59|5967.54|5967.54|5967.54|5967.54|5961.25|5961.25|0
1642584900000|2022-01-19 09:35:00|5967.66|5967.66|5965.88|5965.88|5969.31|5969.31|5965.88|5965.88|0
1642585200000|2022-01-19 09:40:00|5964.46|5964.46|5970.65|5970.65|5970.65|5970.65|5964.46|5964.46|0
1642585500000|2022-01-19 09:45:00|5968.51|5968.51|5963.3|5963.3|5968.51|5968.51|5963.3|5963.3|0
1642585800000|2022-01-19 09:50:00|5963.63|5963.63|5969.38|5969.38|5969.38|5969.38|5962.72|5962.72|0
1642586100000|2022-01-19 09:55:00|5970.09|5970.09|5975.44|5975.44|5980.04|5980.04|5968.67|5968.67|0
1642586400000|2022-01-19 10:00:00|5978.28|5978.28|5980.07|5980.07|5981.94|5981.94|5976.15|5976.15|0
1642586700000|2022-01-19 10:05:00|5983.25|5983.25|5986.01|5986.01|5988.28|5988.28|5983.25|5983.25|0
1642587000000|2022-01-19 10:10:00|5986.72|5986.72|5986.46|5986.46|5986.92|5986.92|5984.79|5984.79|0
1642587300000|2022-01-19 10:15:00|5985.75|5985.75|5985.77|5985.77|5986.26|5986.26|5982.82|5982.82|0
1642587600000|2022-01-19 10:20:00|5985.06|5985.06|5982.56|5982.56|5986.22|5986.22|5982.56|5982.56|0
1642587900000|2022-01-19 10:25:00|5982.31|5982.31|5984.79|5984.79|5985.5|5985.5|5981.1|5981.1|0
1642588200000|2022-01-19 10:30:00|5985.02|5985.02|5984.71|5984.71|5985.85|5985.85|5982.99|5982.99|0
1642588500000|2022-01-19 10:35:00|5984|5984|5985.91|5985.91|5987.08|5987.08|5981.63|5981.63|0
1642588800000|2022-01-19 10:40:00|5984.48|5984.48|5985.2|5985.2|5985.2|5985.2|5983.26|5983.26|0
1642589100000|2022-01-19 10:45:00|5985.91|5985.91|5986.35|5986.35|5987.77|5987.77|5985.68|5985.68|0
1642589400000|2022-01-19 10:50:00|5988.48|5988.48|5994.72|5994.72|5996.14|5996.14|5988.35|5988.35|0
1642589700000|2022-01-19 10:55:00|5994|5994|5991.28|5991.28|5994.74|5994.74|5990.21|5990.21|0
1642590000000|2022-01-19 11:00:00|5992.7|5992.7|5993.56|5993.56|5993.56|5993.56|5990.91|5990.91|0
1642590300000|2022-01-19 11:05:00|5993.22|5993.22|5996.77|5996.77|6001.28|6001.28|5992.43|5992.43|0
1642590600000|2022-01-19 11:10:00|5996.06|5996.06|5995.79|5995.79|5996.77|5996.77|5995.79|5995.79|0
1642590900000|2022-01-19 11:15:00|5995.44|5995.44|6000.54|6000.54|6001.69|6001.69|5995.44|5995.44|0
1642591200000|2022-01-19 11:20:00|6000.42|6000.42|6001.25|6001.25|6002.92|6002.92|6000.2|6000.2|0
1642591500000|2022-01-19 11:25:00|6000.91|6000.91|5994.06|5994.06|6000.91|6000.91|5994.06|5994.06|0
1642591800000|2022-01-19 11:30:00|5993.83|5993.83|5989.6|5989.6|5993.83|5993.83|5988.95|5988.95|0
1642592100000|2022-01-19 11:35:00|5988.89|5988.89|5988.32|5988.32|5992.11|5992.11|5988.32|5988.32|0
1642592400000|2022-01-19 11:40:00|5988.05|5988.05|5985|5985|5989.87|5989.87|5984.88|5984.88|0
1642592700000|2022-01-19 11:45:00|5984.88|5984.88|5985.58|5985.58|5985.71|5985.71|5984.88|5984.88|0
1642593000000|2022-01-19 11:50:00|5985.83|5985.83|5985.56|5985.56|5985.83|5985.83|5982.98|5982.98|0
1642593300000|2022-01-19 11:55:00|5984.85|5984.85|5985.68|5985.68|5986.39|5986.39|5984.85|5984.85|0
1642593600000|2022-01-19 12:00:00|5984.96|5984.96|5991.77|5991.77|5991.77|5991.77|5984.63|5984.63|0
1642593900000|2022-01-19 12:05:00|5991.28|5991.28|5996.11|5996.11|5996.11|5996.11|5991.28|5991.28|0
1642594200000|2022-01-19 12:10:00|5995.84|5995.84|5994.55|5994.55|5995.84|5995.84|5993.84|5993.84|0
1642594500000|2022-01-19 12:15:00|5995.26|5995.26|5994.9|5994.9|5995.63|5995.63|5993.47|5993.47|0
1642594800000|2022-01-19 12:20:00|5995.61|5995.61|5997.15|5997.15|5997.17|5997.17|5995.61|5995.61|0
1642595100000|2022-01-19 12:25:00|5997.27|5997.27|5994.42|5994.42|5997.27|5997.27|5994.15|5994.15|0
1642595400000|2022-01-19 12:30:00|5994.67|5994.67|5994.99|5994.99|5995.6|5995.6|5994.67|5994.67|0
1642595700000|2022-01-19 12:35:00|5994.28|5994.28|5995.2|5995.2|5997.37|5997.37|5991|5991|0
1642596000000|2022-01-19 12:40:00|5994.93|5994.93|5992.82|5992.82|5994.93|5994.93|5992.06|5992.06|0
1642596300000|2022-01-19 12:45:00|5993.05|5993.05|5992.44|5992.44|5993.17|5993.17|5991.76|5991.76|0
1642596600000|2022-01-19 12:50:00|5992.33|5992.33|5994.02|5994.02|5994.14|5994.14|5991.5|5991.5|0
1642596900000|2022-01-19 12:55:00|5993.75|5993.75|5997.76|5997.76|5998.13|5998.13|5993.04|5993.04|0
1642597200000|2022-01-19 13:00:00|5997.99|5997.99|5995.17|5995.17|5998.97|5998.97|5995.17|5995.17|0
1642597500000|2022-01-19 13:05:00|5994.93|5994.93|5989.53|5989.53|5994.93|5994.93|5989.53|5989.53|0
1642597800000|2022-01-19 13:10:00|5989.3|5989.3|5989.17|5989.17|5990.84|5990.84|5989.05|5989.05|0
1642598100000|2022-01-19 13:15:00|5988.5|5988.5|5987.91|5987.91|5989.34|5989.34|5987.91|5987.91|0
1642598400000|2022-01-19 13:20:00|5988.16|5988.16|5988.39|5988.39|5989.82|5989.82|5988.16|5988.16|0
1642598700000|2022-01-19 13:25:00|5988.51|5988.51|5989.69|5989.69|5990.25|5990.25|5988.04|5988.04|0
1642599000000|2022-01-19 13:30:00|5988.26|5988.26|5989.31|5989.31|5990.02|5990.02|5986.73|5986.73|0
1642599300000|2022-01-19 13:35:00|5988.98|5988.98|5987.03|5987.03|5989.09|5989.09|5985.4|5985.4|0
1642599600000|2022-01-19 13:40:00|5987.74|5987.74|5984.33|5984.33|5989.09|5989.09|5983.62|5983.62|0
1642599900000|2022-01-19 13:45:00|5984.45|5984.45|5984|5984|5984.45|5984.45|5980.32|5980.32|0
1642600200000|2022-01-19 13:50:00|5984.33|5984.33|5985.06|5985.06|5985.29|5985.29|5984.21|5984.21|0
1642600500000|2022-01-19 13:55:00|5984.81|5984.81|5983.71|5983.71|5984.81|5984.81|5983.39|5983.39|0
1642600800000|2022-01-19 14:00:00|5984.43|5984.43|5981.1|5981.1|5984.89|5984.89|5981.1|5981.1|0
1642601100000|2022-01-19 14:05:00|5980.39|5980.39|5982.28|5982.28|5982.28|5982.28|5980.14|5980.14|0
1642601400000|2022-01-19 14:10:00|5981.56|5981.56|5979.3|5979.3|5981.56|5981.56|5979.3|5979.3|0
1642601700000|2022-01-19 14:15:00|5978.59|5978.59|5974.42|5974.42|5978.59|5978.59|5974.42|5974.42|0
1642602000000|2022-01-19 14:20:00|5973.71|5973.71|5980.17|5980.17|5980.42|5980.42|5973.71|5973.71|0
1642602300000|2022-01-19 14:25:00|5979.46|5979.46|5984.97|5984.97|5986.39|5986.39|5978.08|5978.08|0
1642602600000|2022-01-19 14:30:00|5985.68|5985.68|5998.43|5998.43|6003.12|6003.12|5985.68|5985.68|0
1642602900000|2022-01-19 14:35:00|5998.68|5998.68|6010.94|6010.94|6012.36|6012.36|5997.48|5997.48|0
1642603200000|2022-01-19 14:40:00|6013.78|6013.78|6014.52|6014.52|6015.64|6015.64|6010.91|6010.91|0
1642603500000|2022-01-19 14:45:00|6015.23|6015.23|6024.28|6024.28|6026.88|6026.88|6013.8|6013.8|0
1642603800000|2022-01-19 14:50:00|6025|6025|6021.08|6021.08|6025|6025|6019.89|6019.89|0
1642604100000|2022-01-19 14:55:00|6021.8|6021.8|6016.86|6016.86|6021.8|6021.8|6011.76|6011.76|0
1642604400000|2022-01-19 15:00:00|6016.97|6016.97|6005.92|6005.92|6017.67|6017.67|6005.92|6005.92|0
1642604700000|2022-01-19 15:05:00|6005.67|6005.67|5998.33|5998.33|6005.67|6005.67|5998.33|5998.33|0
1642605000000|2022-01-19 15:10:00|5998.09|5998.09|5992.39|5992.39|5998.09|5998.09|5989|5989|0
1642605300000|2022-01-19 15:15:00|5993.1|5993.1|5995.24|5995.24|5995.96|5995.96|5991.7|5991.7|0
1642605600000|2022-01-19 15:20:00|5995.35|5995.35|5995.35|5995.35|5996.77|5996.77|5992.32|5992.32|0
1642605900000|2022-01-19 15:25:00|5995.6|5995.6|6000.24|6000.24|6000.94|6000.94|5995.6|5995.6|0
1642606200000|2022-01-19 15:30:00|6000.95|6000.95|5999.59|5999.59|6000.95|6000.95|5997.56|5997.56|0
1642606500000|2022-01-19 15:35:00|5999.71|5999.71|6009.61|6009.61|6009.61|6009.61|5997.31|5997.31|0
1642606800000|2022-01-19 15:40:00|6010.32|6010.32|6011.51|6011.51|6016.34|6016.34|6010.32|6010.32|0
1642607100000|2022-01-19 15:45:00|6010.8|6010.8|6011.13|6011.13|6011.13|6011.13|6008.1|6008.1|0
1642607400000|2022-01-19 15:50:00|6010.41|6010.41|6014.68|6014.68|6016.48|6016.48|6010.08|6010.08|0
1642607700000|2022-01-19 15:55:00|6015.39|6015.39|6025.54|6025.54|6027.3|6027.3|6015.39|6015.39|0
1642608000000|2022-01-19 16:00:00|6025.81|6025.81|6022.15|6022.15|6025.81|6025.81|6020.64|6020.64|0
1642608300000|2022-01-19 16:05:00|6022.49|6022.49|6021.1|6021.1|6027.4|6027.4|6019.34|6019.34|0
1642608600000|2022-01-19 16:10:00|6020.98|6020.98|6020.54|6020.54|6025.39|6025.39|6020.54|6020.54|0
1642608900000|2022-01-19 16:15:00|6020.77|6020.77|6025.99|6025.99|6025.99|6025.99|6020.77|6020.77|0
1642609200000|2022-01-19 16:20:00|6026.71|6026.71|6026.63|6026.63|6029.22|6029.22|6025.99|6025.99|0
1642609500000|2022-01-19 16:25:00|6026.29|6026.29|6025.48|6025.48|6028.77|6028.77|6023.68|6023.68|0
1642666500000|2022-01-20 08:15:00|6061.7|6061.7|6071.07|6071.07|6073.55|6073.55|6058.39|6058.39|0
1642666800000|2022-01-20 08:20:00|6071.18|6071.18|6058.27|6058.27|6071.18|6071.18|6058.27|6058.27|0
1642667100000|2022-01-20 08:25:00|6057.56|6057.56|6057.72|6057.72|6061.9|6061.9|6053.05|6053.05|0
1642667400000|2022-01-20 08:30:00|6061.28|6061.28|6056.01|6056.01|6061.28|6061.28|6052.88|6052.88|0
1642667700000|2022-01-20 08:35:00|6056.51|6056.51|6050.96|6050.96|6060.55|6060.55|6050.27|6050.27|0
1642668000000|2022-01-20 08:40:00|6050.47|6050.47|6039.86|6039.86|6050.47|6050.47|6039.86|6039.86|0
1642668300000|2022-01-20 08:45:00|6038.43|6038.43|6037.87|6037.87|6039.86|6039.86|6035.59|6035.59|0
1642668600000|2022-01-20 08:50:00|6037.16|6037.16|6044.16|6044.16|6048.37|6048.37|6037.16|6037.16|0
1642668900000|2022-01-20 08:55:00|6043.45|6043.45|6051.79|6051.79|6051.79|6051.79|6042.03|6042.03|0
1642669200000|2022-01-20 09:00:00|6052.04|6052.04|6047.94|6047.94|6052.04|6052.04|6047.23|6047.23|0
1642669500000|2022-01-20 09:05:00|6047.82|6047.82|6042.22|6042.22|6050.55|6050.55|6042.22|6042.22|0
1642669800000|2022-01-20 09:10:00|6042.93|6042.93|6039.45|6039.45|6042.93|6042.93|6036.39|6036.39|0
1642670100000|2022-01-20 09:15:00|6040.16|6040.16|6040.45|6040.45|6042.1|6042.1|6039.83|6039.83|0
1642670400000|2022-01-20 09:20:00|6039.74|6039.74|6040.08|6040.08|6040.71|6040.71|6039.04|6039.04|0
1642670700000|2022-01-20 09:25:00|6039.74|6039.74|6038.18|6038.18|6039.74|6039.74|6036.52|6036.52|0
1642671000000|2022-01-20 09:30:00|6037.47|6037.47|6038.42|6038.42|6041.26|6041.26|6036.99|6036.99|0
1642671300000|2022-01-20 09:35:00|6038.15|6038.15|6038.97|6038.97|6038.97|6038.97|6037.54|6037.54|0
1642671600000|2022-01-20 09:40:00|6038.62|6038.62|6032.99|6032.99|6040.28|6040.28|6032.99|6032.99|0
1642671900000|2022-01-20 09:45:00|6032.76|6032.76|6031.74|6031.74|6034.43|6034.43|6031.58|6031.58|0
1642672200000|2022-01-20 09:50:00|6031.97|6031.97|6033.38|6033.38|6035.99|6035.99|6031.97|6031.97|0
1642672500000|2022-01-20 09:55:00|6033.26|6033.26|6032.42|6032.42|6033.26|6033.26|6029.59|6029.59|0
1642672800000|2022-01-20 10:00:00|6032.17|6032.17|6028.37|6028.37|6032.44|6032.44|6026.38|6026.38|0
1642673100000|2022-01-20 10:05:00|6029.08|6029.08|6029.67|6029.67|6030.51|6030.51|6029.08|6029.08|0
1642673400000|2022-01-20 10:10:00|6030.38|6030.38|6032.42|6032.42|6034.39|6034.39|6030.16|6030.16|0
1642673700000|2022-01-20 10:15:00|6032.65|6032.65|6026.99|6026.99|6032.65|6032.65|6022.55|6022.55|0
1642674000000|2022-01-20 10:20:00|6027.73|6027.73|6027.4|6027.4|6030.58|6030.58|6027.4|6027.4|0
1642674300000|2022-01-20 10:25:00|6027.15|6027.15|6025.01|6025.01|6028.8|6028.8|6025.01|6025.01|0
1642674600000|2022-01-20 10:30:00|6024.89|6024.89|6029.45|6029.45|6030.49|6030.49|6023.85|6023.85|0
1642674900000|2022-01-20 10:35:00|6029.2|6029.2|6030.44|6030.44|6031.8|6031.8|6029.2|6029.2|0
1642675200000|2022-01-20 10:40:00|6030.71|6030.71|6031.21|6031.21|6031.55|6031.55|6029.32|6029.32|0
1642675500000|2022-01-20 10:45:00|6030.5|6030.5|6024.91|6024.91|6031.21|6031.21|6024.91|6024.91|0
1642675800000|2022-01-20 10:50:00|6025.16|6025.16|6030.89|6030.89|6030.89|6030.89|6025.16|6025.16|0
1642676100000|2022-01-20 10:55:00|6030.18|6030.18|6027.09|6027.09|6030.18|6030.18|6026.51|6026.51|0
1642676400000|2022-01-20 11:00:00|6027.8|6027.8|6026.95|6026.95|6027.8|6027.8|6023.17|6023.17|0
1642676700000|2022-01-20 11:05:00|6027.07|6027.07|6035.99|6035.99|6037.73|6037.73|6026.83|6026.83|0
1642677000000|2022-01-20 11:10:00|6036.68|6036.68|6041.31|6041.31|6041.79|6041.79|6035.83|6035.83|0
1642677300000|2022-01-20 11:15:00|6040.6|6040.6|6038.18|6038.18|6041.79|6041.79|6036.72|6036.72|0
1642677600000|2022-01-20 11:20:00|6036.76|6036.76|6041.11|6041.11|6041.83|6041.83|6036.76|6036.76|0
1642677900000|2022-01-20 11:25:00|6040.78|6040.78|6044.7|6044.7|6044.7|6044.7|6040.78|6040.78|0
1642678200000|2022-01-20 11:30:00|6043.98|6043.98|6046.68|6046.68|6046.68|6046.68|6041.68|6041.68|0
1642678500000|2022-01-20 11:35:00|6046.79|6046.79|6049.19|6049.19|6052.3|6052.3|6046.79|6046.79|0
1642678800000|2022-01-20 11:40:00|6049.91|6049.91|6051.82|6051.82|6052.53|6052.53|6048.48|6048.48|0
1642679100000|2022-01-20 11:45:00|6052.16|6052.16|6058.33|6058.33|6058.33|6058.33|6051.65|6051.65|0
1642679400000|2022-01-20 11:50:00|6058.82|6058.82|6061.41|6061.41|6062.6|6062.6|6058.11|6058.11|0
1642679700000|2022-01-20 11:55:00|6061.66|6061.66|6065.19|6065.19|6066.39|6066.39|6061.43|6061.43|0
1642680000000|2022-01-20 12:00:00|6063.43|6063.43|6065.92|6065.92|6065.92|6065.92|6060.48|6060.48|0
1642680300000|2022-01-20 12:05:00|6066.41|6066.41|6068.62|6068.62|6069.8|6069.8|6065.82|6065.82|0
1642680600000|2022-01-20 12:10:00|6067.91|6067.91|6056.6|6056.6|6067.91|6067.91|6055.17|6055.17|0
1642680900000|2022-01-20 12:15:00|6056.35|6056.35|6059.1|6059.1|6059.1|6059.1|6055.41|6055.41|0
1642681200000|2022-01-20 12:20:00|6058.99|6058.99|6056.83|6056.83|6058.99|6058.99|6056.12|6056.12|0
1642681500000|2022-01-20 12:25:00|6055.41|6055.41|6053.9|6053.9|6056.47|6056.47|6053.08|6053.08|0
1642681800000|2022-01-20 12:30:00|6053.67|6053.67|6049.75|6049.75|6055.94|6055.94|6048.55|6048.55|0
1642682100000|2022-01-20 12:35:00|6050.46|6050.46|6054.49|6054.49|6054.49|6054.49|6049.99|6049.99|0
1642682400000|2022-01-20 12:40:00|6053.78|6053.78|6052.89|6052.89|6053.78|6053.78|6051.67|6051.67|0
1642682700000|2022-01-20 12:45:00|6053.16|6053.16|6052.33|6052.33|6054.21|6054.21|6052.12|6052.12|0
1642683000000|2022-01-20 12:50:00|6052.08|6052.08|6050.34|6050.34|6052.44|6052.44|6050.34|6050.34|0
1642683300000|2022-01-20 12:55:00|6050.22|6050.22|6050.89|6050.89|6052.56|6052.56|6050.22|6050.22|0
1642683600000|2022-01-20 13:00:00|6050.18|6050.18|6049.81|6049.81|6050.68|6050.68|6048.51|6048.51|0
1642683900000|2022-01-20 13:05:00|6050.08|6050.08|6050.6|6050.6|6051.42|6051.42|6049.89|6049.89|0
1642684200000|2022-01-20 13:10:00|6050.25|6050.25|6053.3|6053.3|6059.03|6059.03|6050.02|6050.02|0
1642684500000|2022-01-20 13:15:00|6053.64|6053.64|6057.32|6057.32|6057.32|6057.32|6053.64|6053.64|0
1642684800000|2022-01-20 13:20:00|6056.61|6056.61|6053.19|6053.19|6056.61|6056.61|6053.19|6053.19|0
1642685100000|2022-01-20 13:25:00|6053.08|6053.08|6057.93|6057.93|6057.93|6057.93|6053.08|6053.08|0
1642685400000|2022-01-20 13:30:00|6057.22|6057.22|6057.94|6057.94|6059.02|6059.02|6056.97|6056.97|0
1642685700000|2022-01-20 13:35:00|6057.83|6057.83|6059.03|6059.03|6059.03|6059.03|6055.91|6055.91|0
1642686000000|2022-01-20 13:40:00|6060.45|6060.45|6064.86|6064.86|6066.28|6066.28|6059.03|6059.03|0
1642686300000|2022-01-20 13:45:00|6064.52|6064.52|6058.42|6058.42|6064.52|6064.52|6058.42|6058.42|0
1642686600000|2022-01-20 13:50:00|6059.85|6059.85|6052.67|6052.67|6059.85|6059.85|6051.96|6051.96|0
1642686900000|2022-01-20 13:55:00|6052.78|6052.78|6045.32|6045.32|6054.21|6054.21|6045.2|6045.2|0
1642687200000|2022-01-20 14:00:00|6045.55|6045.55|6044.63|6044.63|6048.17|6048.17|6044.03|6044.03|0
1642687500000|2022-01-20 14:05:00|6042.96|6042.96|6042.22|6042.22|6042.96|6042.96|6038.19|6038.19|0
1642687800000|2022-01-20 14:10:00|6042.93|6042.93|6041.64|6041.64|6043.65|6043.65|6038.77|6038.77|0
1642688100000|2022-01-20 14:15:00|6040.93|6040.93|6034.14|6034.14|6041.28|6041.28|6034.14|6034.14|0
1642688400000|2022-01-20 14:20:00|6033.43|6033.43|6035.77|6035.77|6036.49|6036.49|6033.06|6033.06|0
1642688700000|2022-01-20 14:25:00|6035.06|6035.06|6031.52|6031.52|6036.59|6036.59|6030.81|6030.81|0
1642689000000|2022-01-20 14:30:00|6031.27|6031.27|6033.8|6033.8|6041.07|6041.07|6029.15|6029.15|0
1642689300000|2022-01-20 14:35:00|6034.51|6034.51|6024.56|6024.56|6035.22|6035.22|6023.63|6023.63|0
1642689600000|2022-01-20 14:40:00|6024.23|6024.23|6025.8|6025.8|6026.39|6026.39|6022.6|6022.6|0
1642689900000|2022-01-20 14:45:00|6026.84|6026.84|6035.67|6035.67|6037.46|6037.46|6026.84|6026.84|0
1642690200000|2022-01-20 14:50:00|6035.92|6035.92|6032.72|6032.72|6037.7|6037.7|6029.88|6029.88|0
1642690500000|2022-01-20 14:55:00|6033.06|6033.06|6030.52|6030.52|6033.89|6033.89|6029.39|6029.39|0
1642690800000|2022-01-20 15:00:00|6029.78|6029.78|6022.9|6022.9|6029.78|6029.78|6015.9|6015.9|0
1642691100000|2022-01-20 15:05:00|6023.61|6023.61|6029.19|6029.19|6029.19|6029.19|6022.42|6022.42|0
1642691400000|2022-01-20 15:10:00|6029.53|6029.53|6023.02|6023.02|6030.47|6030.47|6022.07|6022.07|0
1642691700000|2022-01-20 15:15:00|6024.45|6024.45|6027.6|6027.6|6027.6|6027.6|6024.07|6024.07|0
1642692000000|2022-01-20 15:20:00|6027.87|6027.87|6026.66|6026.66|6028.12|6028.12|6024.67|6024.67|0
1642692300000|2022-01-20 15:25:00|6027.37|6027.37|6024.86|6024.86|6028.08|6028.08|6024.15|6024.15|0
1642692600000|2022-01-20 15:30:00|6025.11|6025.11|6036.92|6036.92|6037.64|6037.64|6025.11|6025.11|0
1642692900000|2022-01-20 15:35:00|6037.19|6037.19|6035.42|6035.42|6040.39|6040.39|6034.83|6034.83|0
1642693200000|2022-01-20 15:40:00|6036.14|6036.14|6035.86|6035.86|6037.28|6037.28|6035.86|6035.86|0
1642693500000|2022-01-20 15:45:00|6036.69|6036.69|6037.29|6037.29|6039.65|6039.65|6035.98|6035.98|0
1642693800000|2022-01-20 15:50:00|6038.72|6038.72|6034.65|6034.65|6040.37|6040.37|6032.98|6032.98|0
1642694100000|2022-01-20 15:55:00|6035.36|6035.36|6036.94|6036.94|6038.48|6038.48|6035.36|6035.36|0
1642694400000|2022-01-20 16:00:00|6036.6|6036.6|6032.47|6032.47|6037.64|6037.64|6032.47|6032.47|0
1642694700000|2022-01-20 16:05:00|6033.18|6033.18|6030.96|6030.96|6034.31|6034.31|6028.71|6028.71|0
1642695000000|2022-01-20 16:10:00|6030.85|6030.85|6034.37|6034.37|6034.37|6034.37|6030.22|6030.22|0
1642695300000|2022-01-20 16:15:00|6033.66|6033.66|6031.8|6031.8|6033.66|6033.66|6030.79|6030.79|0
1642695600000|2022-01-20 16:20:00|6031.09|6031.09|6034.51|6034.51|6036.85|6036.85|6031.09|6031.09|0
1642695900000|2022-01-20 16:25:00|6033.97|6033.97|6041.8|6041.8|6043.05|6043.05|6030.52|6030.52|0
1642752900000|2022-01-21 08:15:00|6009.07|6009.07|6000.59|6000.59|6010.09|6010.09|5998.45|5998.45|0
1642753200000|2022-01-21 08:20:00|6000.32|6000.32|5990.34|5990.34|6000.32|6000.32|5988.06|5988.06|0
1642753500000|2022-01-21 08:25:00|5991.76|5991.76|6002.09|6002.09|6002.09|6002.09|5987.8|5987.8|0
1642753800000|2022-01-21 08:30:00|6000.66|6000.66|6005.25|6005.25|6007.55|6007.55|6000.56|6000.56|0
1642754100000|2022-01-21 08:35:00|6006.67|6006.67|6013.44|6013.44|6016.6|6016.6|6006.67|6006.67|0
1642754400000|2022-01-21 08:40:00|6013.56|6013.56|6010.95|6010.95|6016.19|6016.19|6009.53|6009.53|0
1642754700000|2022-01-21 08:45:00|6012.37|6012.37|6014.83|6014.83|6014.83|6014.83|6008.28|6008.28|0
1642755000000|2022-01-21 08:50:00|6015.54|6015.54|6020.07|6020.07|6020.07|6020.07|6014.12|6014.12|0
1642755300000|2022-01-21 08:55:00|6022.21|6022.21|6021.92|6021.92|6022.9|6022.9|6019.23|6019.23|0
1642755600000|2022-01-21 09:00:00|6022.26|6022.26|6028.23|6028.23|6029.05|6029.05|6021.22|6021.22|0
1642755900000|2022-01-21 09:05:00|6029.65|6029.65|6030.67|6030.67|6036.09|6036.09|6029.07|6029.07|0
1642756200000|2022-01-21 09:10:00|6030.9|6030.9|6027.64|6027.64|6031.61|6031.61|6024.8|6024.8|0
1642756500000|2022-01-21 09:15:00|6026.22|6026.22|6023.17|6023.17|6027.05|6027.05|6022.91|6022.91|0
1642756800000|2022-01-21 09:20:00|6023.64|6023.64|6022.71|6022.71|6023.64|6023.64|6017.29|6017.29|0
1642757100000|2022-01-21 09:25:00|6024.13|6024.13|6022.68|6022.68|6024.83|6024.83|6019.97|6019.97|0
1642757400000|2022-01-21 09:30:00|6021.26|6021.26|6016.13|6016.13|6021.34|6021.34|6015.4|6015.4|0
1642757700000|2022-01-21 09:35:00|6016.84|6016.84|6019.04|6019.04|6019.75|6019.75|6015.42|6015.42|0
1642758000000|2022-01-21 09:40:00|6018.7|6018.7|6016.2|6016.2|6020.59|6020.59|6016.09|6016.09|0
1642758300000|2022-01-21 09:45:00|6016.32|6016.32|6014.39|6014.39|6016.32|6016.32|6011.69|6011.69|0
1642758600000|2022-01-21 09:50:00|6014.04|6014.04|6022.14|6022.14|6022.59|6022.59|6014.04|6014.04|0
1642758900000|2022-01-21 09:55:00|6021.43|6021.43|6023.64|6023.64|6027.34|6027.34|6021.43|6021.43|0
1642759200000|2022-01-21 10:00:00|6023.98|6023.98|6021.08|6021.08|6024.06|6024.06|6020.39|6020.39|0
1642759500000|2022-01-21 10:05:00|6020.96|6020.96|6024.18|6024.18|6024.18|6024.18|6020.02|6020.02|0
1642759800000|2022-01-21 10:10:00|6023.91|6023.91|6023.8|6023.8|6023.91|6023.91|6023.57|6023.57|0
1642760100000|2022-01-21 10:15:00|6024.78|6024.78|6030.89|6030.89|6034.57|6034.57|6024.78|6024.78|0
1642760400000|2022-01-21 10:20:00|6031.63|6031.63|6033.5|6033.5|6034.21|6034.21|6030.82|6030.82|0
1642760700000|2022-01-21 10:25:00|6034.21|6034.21|6044.79|6044.79|6044.79|6044.79|6034.21|6034.21|0
1642761000000|2022-01-21 10:30:00|6044.08|6044.08|6038.92|6038.92|6044.08|6044.08|6038.92|6038.92|0
1642761300000|2022-01-21 10:35:00|6038.21|6038.21|6045.32|6045.32|6047.07|6047.07|6038.21|6038.21|0
1642761600000|2022-01-21 10:40:00|6045.66|6045.66|6046.28|6046.28|6046.99|6046.99|6040.94|6040.94|0
1642761900000|2022-01-21 10:45:00|6045.57|6045.57|6044.84|6044.84|6045.57|6045.57|6039.82|6039.82|0
1642762200000|2022-01-21 10:50:00|6044.13|6044.13|6043.9|6043.9|6046.03|6046.03|6042.24|6042.24|0
1642762500000|2022-01-21 10:55:00|6044.61|6044.61|6047.03|6047.03|6048.26|6048.26|6041.88|6041.88|0
1642762800000|2022-01-21 11:00:00|6046.69|6046.69|6043.06|6043.06|6046.69|6046.69|6041.75|6041.75|0
1642763100000|2022-01-21 11:05:00|6043.31|6043.31|6042.57|6042.57|6043.99|6043.99|6042.32|6042.32|0
1642763400000|2022-01-21 11:10:00|6041.86|6041.86|6040.84|6040.84|6041.86|6041.86|6040.8|6040.8|0
1642763700000|2022-01-21 11:15:00|6040.13|6040.13|6033.45|6033.45|6040.13|6040.13|6033.45|6033.45|0
1642764000000|2022-01-21 11:20:00|6033.22|6033.22|6037.16|6037.16|6037.16|6037.16|6031.6|6031.6|0
1642764300000|2022-01-21 11:25:00|6036.45|6036.45|6034.09|6034.09|6037.41|6037.41|6034.09|6034.09|0
1642764600000|2022-01-21 11:30:00|6033.85|6033.85|6034.55|6034.55|6036.7|6036.7|6033.14|6033.14|0
1642764900000|2022-01-21 11:35:00|6034.78|6034.78|6042.21|6042.21|6042.21|6042.21|6034.78|6034.78|0
1642765200000|2022-01-21 11:40:00|6042.46|6042.46|6038.7|6038.7|6043.05|6043.05|6038.7|6038.7|0
1642765500000|2022-01-21 11:45:00|6037.99|6037.99|6035.62|6035.62|6037.99|6037.99|6035.13|6035.13|0
1642765800000|2022-01-21 11:50:00|6035.96|6035.96|6038.54|6038.54|6038.54|6038.54|6034.53|6034.53|0
1642766100000|2022-01-21 11:55:00|6038.66|6038.66|6036.9|6036.9|6039.98|6039.98|6036.9|6036.9|0
1642766400000|2022-01-21 12:00:00|6036.19|6036.19|6028.46|6028.46|6036.9|6036.9|6026.83|6026.83|0
1642766700000|2022-01-21 12:05:00|6028.12|6028.12|6022.48|6022.48|6028.12|6028.12|6022.48|6022.48|0
1642767000000|2022-01-21 12:10:00|6022.36|6022.36|6023.82|6023.82|6024.76|6024.76|6020.26|6020.26|0
1642767300000|2022-01-21 12:15:00|6023.57|6023.57|6020.96|6020.96|6023.57|6023.57|6019.31|6019.31|0
1642767600000|2022-01-21 12:20:00|6020.84|6020.84|6016.46|6016.46|6020.84|6020.84|6016.46|6016.46|0
1642767900000|2022-01-21 12:25:00|6015.75|6015.75|6013.1|6013.1|6017.29|6017.29|6013.1|6013.1|0
1642768200000|2022-01-21 12:30:00|6012.87|6012.87|6005.93|6005.93|6012.87|6012.87|6005.93|6005.93|0
1642768500000|2022-01-21 12:35:00|6005.66|6005.66|6009.35|6009.35|6011.48|6011.48|6005.66|6005.66|0
1642768800000|2022-01-21 12:40:00|6009.59|6009.59|6004.25|6004.25|6009.59|6009.59|6004.25|6004.25|0
1642769100000|2022-01-21 12:45:00|6003.54|6003.54|6004|6004|6006.4|6006.4|6003.54|6003.54|0
1642769400000|2022-01-21 12:50:00|6002.99|6002.99|5998.99|5998.99|6002.99|6002.99|5998.99|5998.99|0
1642769700000|2022-01-21 12:55:00|5999.7|5999.7|6003.73|6003.73|6005.82|6005.82|5999.7|5999.7|0
1642770000000|2022-01-21 13:00:00|6004.44|6004.44|6006.78|6006.78|6006.78|6006.78|6004.44|6004.44|0
1642770300000|2022-01-21 13:05:00|6006.07|6006.07|6009.5|6009.5|6009.5|6009.5|6005.24|6005.24|0
1642770600000|2022-01-21 13:10:00|6009.17|6009.17|6003.61|6003.61|6009.17|6009.17|6003.61|6003.61|0
1642770900000|2022-01-21 13:15:00|6003.49|6003.49|6003.23|6003.23|6003.49|6003.49|6000.17|6000.17|0
1642771200000|2022-01-21 13:20:00|6003.46|6003.46|6002.46|6002.46|6004.02|6004.02|6001.66|6001.66|0
1642771500000|2022-01-21 13:25:00|6001.79|6001.79|6002.82|6002.82|6002.94|6002.94|6001.67|6001.67|0
1642771800000|2022-01-21 13:30:00|6002.94|6002.94|5999.15|5999.15|6002.94|6002.94|5999.15|5999.15|0
1642772100000|2022-01-21 13:35:00|5999.03|5999.03|5989.61|5989.61|5999.15|5999.15|5989.61|5989.61|0
1642772400000|2022-01-21 13:40:00|5988.89|5988.89|5981.25|5981.25|5990.32|5990.32|5980.54|5980.54|0
1642772700000|2022-01-21 13:45:00|5980.91|5980.91|5978.61|5978.61|5982.29|5982.29|5977.9|5977.9|0
1642773000000|2022-01-21 13:50:00|5979.32|5979.32|5978.03|5978.03|5980.28|5980.28|5978.03|5978.03|0
1642773300000|2022-01-21 13:55:00|5977.8|5977.8|5978|5978|5980.1|5980.1|5977.55|5977.55|0
1642773600000|2022-01-21 14:00:00|5978.59|5978.59|5975.82|5975.82|5978.72|5978.72|5975.82|5975.82|0
1642773900000|2022-01-21 14:05:00|5976.53|5976.53|5971.32|5971.32|5976.53|5976.53|5971.32|5971.32|0
1642774200000|2022-01-21 14:10:00|5971.08|5971.08|5969.69|5969.69|5971.08|5971.08|5965.57|5965.57|0
1642774500000|2022-01-21 14:15:00|5968.98|5968.98|5966.77|5966.77|5970.41|5970.41|5966.68|5966.68|0
1642774800000|2022-01-21 14:20:00|5966.89|5966.89|5966.22|5966.22|5967.38|5967.38|5965.97|5965.97|0
1642775100000|2022-01-21 14:25:00|5966.93|5966.93|5975.29|5975.29|5975.53|5975.53|5966.93|5966.93|0
1642775400000|2022-01-21 14:30:00|5976|5976|5976.1|5976.1|5980.19|5980.19|5972.2|5972.2|0
1642775700000|2022-01-21 14:35:00|5975.77|5975.77|5978.6|5978.6|5978.83|5978.83|5971.86|5971.86|0
1642776000000|2022-01-21 14:40:00|5979.31|5979.31|5979.19|5979.19|5982.92|5982.92|5978.26|5978.26|0
1642776300000|2022-01-21 14:45:00|5979.31|5979.31|5985.58|5985.58|5985.58|5985.58|5979.19|5979.19|0
1642776600000|2022-01-21 14:50:00|5984.86|5984.86|5993.08|5993.08|5994.5|5994.5|5984.62|5984.62|0
1642776900000|2022-01-21 14:55:00|5992.37|5992.37|5989.87|5989.87|5995.53|5995.53|5988.19|5988.19|0
1642777200000|2022-01-21 15:00:00|5989.64|5989.64|5989.08|5989.08|5996.89|5996.89|5987.99|5987.99|0
1642777500000|2022-01-21 15:05:00|5989.79|5989.79|5986.74|5986.74|5990.81|5990.81|5986.69|5986.69|0
1642777800000|2022-01-21 15:10:00|5986.02|5986.02|5986.27|5986.27|5987.23|5987.23|5981.28|5981.28|0
1642778100000|2022-01-21 15:15:00|5986.98|5986.98|5984.81|5984.81|5987.78|5987.78|5981.62|5981.62|0
1642778400000|2022-01-21 15:20:00|5985.53|5985.53|5983.41|5983.41|5990.84|5990.84|5981.16|5981.16|0
1642778700000|2022-01-21 15:25:00|5983.74|5983.74|5979.93|5979.93|5988.01|5988.01|5979.93|5979.93|0
1642779000000|2022-01-21 15:30:00|5979.81|5979.81|5974.96|5974.96|5979.86|5979.86|5974.5|5974.5|0
1642779300000|2022-01-21 15:35:00|5974.25|5974.25|5974.65|5974.65|5981.4|5981.4|5973.92|5973.92|0
1642779600000|2022-01-21 15:40:00|5974.42|5974.42|5979.3|5979.3|5980.91|5980.91|5974.42|5974.42|0
1642779900000|2022-01-21 15:45:00|5979.19|5979.19|5978.78|5978.78|5980.87|5980.87|5977.11|5977.11|0
1642780200000|2022-01-21 15:50:00|5978.07|5978.07|5980.47|5980.47|5983.16|5983.16|5977.2|5977.2|0
1642780500000|2022-01-21 15:55:00|5981.18|5981.18|5981.63|5981.63|5981.72|5981.72|5978.07|5978.07|0
1642780800000|2022-01-21 16:00:00|5981.96|5981.96|5976.56|5976.56|5981.96|5981.96|5973.18|5973.18|0
1642781100000|2022-01-21 16:05:00|5976.89|5976.89|5979.26|5979.26|5980.69|5980.69|5976.89|5976.89|0
1642781400000|2022-01-21 16:10:00|5978.55|5978.55|5974.66|5974.66|5978.55|5978.55|5973.2|5973.2|0
1642781700000|2022-01-21 16:15:00|5975.37|5975.37|5978.99|5978.99|5979.82|5979.82|5973.47|5973.47|0
1642782000000|2022-01-21 16:20:00|5978.28|5978.28|5974.25|5974.25|5978.44|5978.44|5974.25|5974.25|0
1642782300000|2022-01-21 16:25:00|5973.54|5973.54|5967.25|5967.25|5973.54|5973.54|5967.25|5967.25|0
1643012100000|2022-01-24 08:15:00|5964.85|5964.85|5965.11|5965.11|5967.58|5967.58|5962.37|5962.37|0
1643012400000|2022-01-24 08:20:00|5965.35|5965.35|5972.34|5972.34|5973.05|5973.05|5961.57|5961.57|0
1643012700000|2022-01-24 08:25:00|5971.99|5971.99|5964.39|5964.39|5971.99|5971.99|5964.39|5964.39|0
1643013000000|2022-01-24 08:30:00|5964.5|5964.5|5958.97|5958.97|5969.22|5969.22|5957.28|5957.28|0
1643013300000|2022-01-24 08:35:00|5959.2|5959.2|5957.77|5957.77|5960.74|5960.74|5957.07|5957.07|0
1643013600000|2022-01-24 08:40:00|5958.48|5958.48|5959.25|5959.25|5960.77|5960.77|5957.77|5957.77|0
1643013900000|2022-01-24 08:45:00|5960.67|5960.67|5953.97|5953.97|5964.83|5964.83|5953.97|5953.97|0
1643014200000|2022-01-24 08:50:00|5953.25|5953.25|5949.83|5949.83|5953.25|5953.25|5947.83|5947.83|0
1643014500000|2022-01-24 08:55:00|5950.06|5950.06|5945.9|5945.9|5951.53|5951.53|5943.31|5943.31|0
1643014800000|2022-01-24 09:00:00|5946.01|5946.01|5946.13|5946.13|5948.88|5948.88|5943.2|5943.2|0
1643015100000|2022-01-24 09:05:00|5945.42|5945.42|5951.78|5951.78|5952.34|5952.34|5942.82|5942.82|0
1643015400000|2022-01-24 09:10:00|5952.04|5952.04|5947.85|5947.85|5954.51|5954.51|5947.85|5947.85|0
1643015700000|2022-01-24 09:15:00|5949.27|5949.27|5954.59|5954.59|5955.55|5955.55|5949.06|5949.06|0
1643016000000|2022-01-24 09:20:00|5954.47|5954.47|5966.43|5966.43|5966.43|5966.43|5954.47|5954.47|0
1643016300000|2022-01-24 09:25:00|5966.55|5966.55|5975.39|5975.39|5976.15|5976.15|5966.55|5966.55|0
1643016600000|2022-01-24 09:30:00|5974.68|5974.68|5978.1|5978.1|5980.22|5980.22|5970.89|5970.89|0
1643016900000|2022-01-24 09:35:00|5977.39|5977.39|5977.49|5977.49|5978.68|5978.68|5975.85|5975.85|0
1643017200000|2022-01-24 09:40:00|5977.38|5977.38|5979.62|5979.62|5981.87|5981.87|5975.95|5975.95|0
1643017500000|2022-01-24 09:45:00|5980.33|5980.33|5980.51|5980.51|5982.47|5982.47|5977.45|5977.45|0
1643017800000|2022-01-24 09:50:00|5980.28|5980.28|5981.96|5981.96|5981.96|5981.96|5977.56|5977.56|0
1643018100000|2022-01-24 09:55:00|5981.25|5981.25|5982.73|5982.73|5985.45|5985.45|5980.54|5980.54|0
1643018400000|2022-01-24 10:00:00|5982.02|5982.02|5989.37|5989.37|5990.55|5990.55|5981.1|5981.1|0
1643018700000|2022-01-24 10:05:00|5990.09|5990.09|5984.57|5984.57|5990.67|5990.67|5980.85|5980.85|0
1643019000000|2022-01-24 10:10:00|5983.86|5983.86|5983.45|5983.45|5984.99|5984.99|5982.64|5982.64|0
1643019300000|2022-01-24 10:15:00|5982.95|5982.95|5976.8|5976.8|5983.2|5983.2|5976.77|5976.77|0
1643019600000|2022-01-24 10:20:00|5977.51|5977.51|5977.6|5977.6|5978.67|5978.67|5975.24|5975.24|0
1643019900000|2022-01-24 10:25:00|5977.83|5977.83|5975|5975|5979.14|5979.14|5972.73|5972.73|0
1643020200000|2022-01-24 10:30:00|5973.58|5973.58|5975.67|5975.67|5980.26|5980.26|5972.77|5972.77|0
1643020500000|2022-01-24 10:35:00|5975.9|5975.9|5974.06|5974.06|5975.9|5975.9|5971.4|5971.4|0
1643020800000|2022-01-24 10:40:00|5973.73|5973.73|5968.36|5968.36|5973.73|5973.73|5968.36|5968.36|0
1643021100000|2022-01-24 10:45:00|5968.69|5968.69|5964.75|5964.75|5968.69|5968.69|5964.75|5964.75|0
1643021400000|2022-01-24 10:50:00|5964.04|5964.04|5960.03|5960.03|5964.04|5964.04|5959.89|5959.89|0
1643021700000|2022-01-24 10:55:00|5959.32|5959.32|5955.84|5955.84|5961.25|5961.25|5954.44|5954.44|0
1643022000000|2022-01-24 11:00:00|5955.49|5955.49|5951.83|5951.83|5957.18|5957.18|5950.75|5950.75|0
1643022300000|2022-01-24 11:05:00|5952.54|5952.54|5956.89|5956.89|5956.89|5956.89|5951.23|5951.23|0
1643022600000|2022-01-24 11:10:00|5957.23|5957.23|5958.64|5958.64|5959.93|5959.93|5956.88|5956.88|0
1643022900000|2022-01-24 11:15:00|5959.35|5959.35|5955.99|5955.99|5961.52|5961.52|5955.51|5955.51|0
1643023200000|2022-01-24 11:20:00|5956.7|5956.7|5958.38|5958.38|5958.95|5958.95|5956.7|5956.7|0
1643023500000|2022-01-24 11:25:00|5958.26|5958.26|5956.94|5956.94|5958.26|5958.26|5956.82|5956.82|0
1643023800000|2022-01-24 11:30:00|5956.6|5956.6|5958|5958|5958|5958|5955.07|5955.07|0
1643024100000|2022-01-24 11:35:00|5958.25|5958.25|5960.12|5960.12|5960.35|5960.35|5956.73|5956.73|0
1643024400000|2022-01-24 11:40:00|5960.83|5960.83|5959.82|5959.82|5964.19|5964.19|5959.82|5959.82|0
1643024700000|2022-01-24 11:45:00|5959.11|5959.11|5957.11|5957.11|5959.82|5959.82|5957.11|5957.11|0
1643025000000|2022-01-24 11:50:00|5956.4|5956.4|5954.31|5954.31|5956.4|5956.4|5954.07|5954.07|0
1643025300000|2022-01-24 11:55:00|5954.06|5954.06|5959.02|5959.02|5959.02|5959.02|5951.72|5951.72|0
1643025600000|2022-01-24 12:00:00|5959.73|5959.73|5962.12|5962.12|5962.12|5962.12|5959.71|5959.71|0
1643025900000|2022-01-24 12:05:00|5961.4|5961.4|5967.63|5967.63|5967.63|5967.63|5959.73|5959.73|0
1643026200000|2022-01-24 12:10:00|5967.9|5967.9|5969.6|5969.6|5969.6|5969.6|5965.72|5965.72|0
1643026500000|2022-01-24 12:15:00|5969.11|5969.11|5973.78|5973.78|5973.78|5973.78|5969.11|5969.11|0
1643026800000|2022-01-24 12:20:00|5974.77|5974.77|5971.65|5971.65|5976.03|5976.03|5971.63|5971.63|0
1643027100000|2022-01-24 12:25:00|5971.77|5971.77|5971.96|5971.96|5974.87|5974.87|5971.77|5971.77|0
1643027400000|2022-01-24 12:30:00|5971.24|5971.24|5969.56|5969.56|5971.96|5971.96|5968.52|5968.52|0
1643027700000|2022-01-24 12:35:00|5970.27|5970.27|5967.28|5967.28|5970.27|5970.27|5965.93|5965.93|0
1643028000000|2022-01-24 12:40:00|5966.57|5966.57|5963.39|5963.39|5967.28|5967.28|5962.68|5962.68|0
1643028300000|2022-01-24 12:45:00|5961.97|5961.97|5956.97|5956.97|5961.97|5961.97|5956.97|5956.97|0
1643028600000|2022-01-24 12:50:00|5956.64|5956.64|5960.73|5960.73|5960.73|5960.73|5954.83|5954.83|0
1643028900000|2022-01-24 12:55:00|5960.02|5960.02|5963.8|5963.8|5963.91|5963.91|5959.65|5959.65|0
1643029200000|2022-01-24 13:00:00|5963.09|5963.09|5967.91|5967.91|5968.63|5968.63|5960.12|5960.12|0
1643029500000|2022-01-24 13:05:00|5969.34|5969.34|5972.14|5972.14|5972.85|5972.85|5969.22|5969.22|0
1643029800000|2022-01-24 13:10:00|5971.9|5971.9|5962.4|5962.4|5971.9|5971.9|5962.4|5962.4|0
1643030100000|2022-01-24 13:15:00|5962.15|5962.15|5962.99|5962.99|5966.7|5966.7|5961.44|5961.44|0
1643030400000|2022-01-24 13:20:00|5962.72|5962.72|5963.71|5963.71|5965.13|5965.13|5962.37|5962.37|0
1643030700000|2022-01-24 13:25:00|5963.46|5963.46|5968.27|5968.27|5968.98|5968.98|5961.28|5961.28|0
1643031000000|2022-01-24 13:30:00|5967.56|5967.56|5971.28|5971.28|5971.28|5971.28|5967.56|5967.56|0
1643031300000|2022-01-24 13:35:00|5970.57|5970.57|5972.84|5972.84|5972.84|5972.84|5966.53|5966.53|0
1643031600000|2022-01-24 13:40:00|5975.68|5975.68|5973.93|5973.93|5976.07|5976.07|5971.57|5971.57|0
1643031900000|2022-01-24 13:45:00|5973.6|5973.6|5967.4|5967.4|5975.36|5975.36|5967.4|5967.4|0
1643032200000|2022-01-24 13:50:00|5967.16|5967.16|5958.95|5958.95|5967.16|5967.16|5958.95|5958.95|0
1643032500000|2022-01-24 13:55:00|5958.72|5958.72|5955.73|5955.73|5958.84|5958.84|5954.07|5954.07|0
1643032800000|2022-01-24 14:00:00|5955.39|5955.39|5959.06|5959.06|5959.2|5959.2|5953.3|5953.3|0
1643033100000|2022-01-24 14:05:00|5958.35|5958.35|5950.83|5950.83|5958.35|5958.35|5949.55|5949.55|0
1643033400000|2022-01-24 14:10:00|5950.71|5950.71|5954.09|5954.09|5954.21|5954.21|5950.64|5950.64|0
1643033700000|2022-01-24 14:15:00|5955.51|5955.51|5954.18|5954.18|5958.38|5958.38|5952.9|5952.9|0
1643034000000|2022-01-24 14:20:00|5954.43|5954.43|5944.58|5944.58|5954.43|5954.43|5942.57|5942.57|0
1643034300000|2022-01-24 14:25:00|5943.86|5943.86|5944.81|5944.81|5944.81|5944.81|5941.94|5941.94|0
1643034600000|2022-01-24 14:30:00|5944.56|5944.56|5950.78|5950.78|5952.27|5952.27|5943.85|5943.85|0
1643034900000|2022-01-24 14:35:00|5949.24|5949.24|5940.64|5940.64|5950.61|5950.61|5940.29|5940.29|0
1643035200000|2022-01-24 14:40:00|5940.15|5940.15|5930.5|5930.5|5940.15|5940.15|5930.5|5930.5|0
1643035500000|2022-01-24 14:45:00|5931.24|5931.24|5935.35|5935.35|5941.23|5941.23|5930.06|5930.06|0
1643035800000|2022-01-24 14:50:00|5935.68|5935.68|5940.91|5940.91|5945.29|5945.29|5935.68|5935.68|0
1643036100000|2022-01-24 14:55:00|5941.02|5941.02|5940.01|5940.01|5946.54|5946.54|5939.19|5939.19|0
1643036400000|2022-01-24 15:00:00|5939.76|5939.76|5926.58|5926.58|5940.48|5940.48|5923.87|5923.87|0
1643036700000|2022-01-24 15:05:00|5926.47|5926.47|5918.01|5918.01|5926.47|5926.47|5917.85|5917.85|0
1643037000000|2022-01-24 15:10:00|5916.48|5916.48|5918.94|5918.94|5918.94|5918.94|5914.1|5914.1|0
1643037300000|2022-01-24 15:15:00|5925.14|5925.14|5930.95|5930.95|5931.67|5931.67|5924.43|5924.43|0
1643037600000|2022-01-24 15:20:00|5931.29|5931.29|5933.35|5933.35|5934.91|5934.91|5926.89|5926.89|0
1643037900000|2022-01-24 15:25:00|5930.62|5930.62|5935|5935|5935|5935|5930.62|5930.62|0
1643038200000|2022-01-24 15:30:00|5934.17|5934.17|5933|5933|5935.97|5935.97|5929.45|5929.45|0
1643038500000|2022-01-24 15:35:00|5934.85|5934.85|5942.39|5942.39|5944.08|5944.08|5934.85|5934.85|0
1643038800000|2022-01-24 15:40:00|5943.1|5943.1|5949.93|5949.93|5949.93|5949.93|5941.68|5941.68|0
1643039100000|2022-01-24 15:45:00|5947.27|5947.27|5945.67|5945.67|5947.27|5947.27|5942.47|5942.47|0
1643039400000|2022-01-24 15:50:00|5945.56|5945.56|5942.34|5942.34|5946.27|5946.27|5941.02|5941.02|0
1643039700000|2022-01-24 15:55:00|5941.63|5941.63|5949.01|5949.01|5954.93|5954.93|5941.63|5941.63|0
1643040000000|2022-01-24 16:00:00|5948.3|5948.3|5950.25|5950.25|5953.02|5953.02|5946.88|5946.88|0
1643040300000|2022-01-24 16:05:00|5949.54|5949.54|5946|5946|5951.83|5951.83|5945.77|5945.77|0
1643040600000|2022-01-24 16:10:00|5946.71|5946.71|5941.99|5941.99|5946.71|5946.71|5941.99|5941.99|0
1643040900000|2022-01-24 16:15:00|5941.27|5941.27|5941.54|5941.54|5942.37|5942.37|5938.94|5938.94|0
1643041200000|2022-01-24 16:20:00|5942.25|5942.25|5942.61|5942.61|5943.41|5943.41|5937.97|5937.97|0
1643041500000|2022-01-24 16:25:00|5942.12|5942.12|5945.15|5945.15|5945.53|5945.53|5938.39|5938.39|0
1643098500000|2022-01-25 08:15:00|5939.1|5939.1|5945.16|5945.16|5945.16|5945.16|5934.12|5934.12|0
1643098800000|2022-01-25 08:20:00|5945.83|5945.83|5933.87|5933.87|5946.81|5946.81|5931.02|5931.02|0
1643099100000|2022-01-25 08:25:00|5934.56|5934.56|5921.07|5921.07|5934.56|5934.56|5919.16|5919.16|0
1643099400000|2022-01-25 08:30:00|5921.19|5921.19|5923.15|5923.15|5927.91|5927.91|5920.92|5920.92|0
1643099700000|2022-01-25 08:35:00|5923.4|5923.4|5924.2|5924.2|5924.92|5924.92|5914.61|5914.61|0
1643100000000|2022-01-25 08:40:00|5923.97|5923.97|5913.16|5913.16|5925.25|5925.25|5912.46|5912.46|0
1643100300000|2022-01-25 08:45:00|5912.44|5912.44|5903.62|5903.62|5912.44|5912.44|5903.51|5903.51|0
1643100600000|2022-01-25 08:50:00|5898.64|5898.64|5889.27|5889.27|5899.7|5899.7|5889.27|5889.27|0
1643100900000|2022-01-25 08:55:00|5888.93|5888.93|5891.76|5891.76|5896.18|5896.18|5885.03|5885.03|0
1643101200000|2022-01-25 09:00:00|5891.42|5891.42|5886.69|5886.69|5893.66|5893.66|5880.96|5880.96|0
1643101500000|2022-01-25 09:05:00|5886.93|5886.93|5891.55|5891.55|5891.55|5891.55|5880.19|5880.19|0
1643101800000|2022-01-25 09:10:00|5891.79|5891.79|5893.92|5893.92|5897.56|5897.56|5891.55|5891.55|0
1643102100000|2022-01-25 09:15:00|5896.06|5896.06|5901.39|5901.39|5901.39|5901.39|5893.57|5893.57|0
1643102400000|2022-01-25 09:20:00|5901.74|5901.74|5918.8|5918.8|5918.8|5918.8|5901.74|5901.74|0
1643102700000|2022-01-25 09:25:00|5919.51|5919.51|5920.84|5920.84|5920.95|5920.95|5916.2|5916.2|0
1643103000000|2022-01-25 09:30:00|5921.07|5921.07|5918.19|5918.19|5924.41|5924.41|5917.12|5917.12|0
1643103300000|2022-01-25 09:35:00|5920.32|5920.32|5926.84|5926.84|5929.1|5929.1|5920.32|5920.32|0
1643103600000|2022-01-25 09:40:00|5926.13|5926.13|5931.28|5931.28|5931.28|5931.28|5923.61|5923.61|0
1643103900000|2022-01-25 09:45:00|5931.16|5931.16|5940.16|5940.16|5940.41|5940.41|5931.16|5931.16|0
1643104200000|2022-01-25 09:50:00|5940.05|5940.05|5936.97|5936.97|5940.05|5940.05|5936.97|5936.97|0
1643104500000|2022-01-25 09:55:00|5937.69|5937.69|5937.54|5937.54|5939.76|5939.76|5937.54|5937.54|0
1643104800000|2022-01-25 10:00:00|5936.83|5936.83|5934.36|5934.36|5936.96|5936.96|5934.36|5934.36|0
1643105100000|2022-01-25 10:05:00|5932.94|5932.94|5937.67|5937.67|5938.38|5938.38|5931.41|5931.41|0
1643105400000|2022-01-25 10:10:00|5937.44|5937.44|5939.27|5939.27|5939.38|5939.38|5936.46|5936.46|0
1643105700000|2022-01-25 10:15:00|5939.53|5939.53|5942.98|5942.98|5945.62|5945.62|5939.53|5939.53|0
1643106000000|2022-01-25 10:20:00|5942.63|5942.63|5936.3|5936.3|5942.63|5942.63|5936.3|5936.3|0
1643106300000|2022-01-25 10:25:00|5935.59|5935.59|5934.08|5934.08|5937.91|5937.91|5932.65|5932.65|0
1643106600000|2022-01-25 10:30:00|5934.32|5934.32|5928.54|5928.54|5936.08|5936.08|5927.71|5927.71|0
1643106900000|2022-01-25 10:35:00|5927.12|5927.12|5918.93|5918.93|5927.83|5927.83|5917.88|5917.88|0
1643107200000|2022-01-25 10:40:00|5920.36|5920.36|5933.1|5933.1|5933.1|5933.1|5920.36|5920.36|0
1643107500000|2022-01-25 10:45:00|5933.77|5933.77|5921.13|5921.13|5933.78|5933.78|5921.13|5921.13|0
1643107800000|2022-01-25 10:50:00|5921.36|5921.36|5910.5|5910.5|5922.18|5922.18|5910.5|5910.5|0
1643108100000|2022-01-25 10:55:00|5910.17|5910.17|5910.14|5910.14|5915|5915|5910.02|5910.02|0
1643108400000|2022-01-25 11:00:00|5910.38|5910.38|5918.58|5918.58|5918.58|5918.58|5906.46|5906.46|0
1643108700000|2022-01-25 11:05:00|5918.35|5918.35|5920.03|5920.03|5920.58|5920.58|5916.21|5916.21|0
1643109000000|2022-01-25 11:10:00|5919.32|5919.32|5915.75|5915.75|5919.45|5919.45|5908.53|5908.53|0
1643109300000|2022-01-25 11:15:00|5915.87|5915.87|5916.49|5916.49|5919.76|5919.76|5915.87|5915.87|0
1643109600000|2022-01-25 11:20:00|5916.6|5916.6|5919.31|5919.31|5919.42|5919.42|5916.36|5916.36|0
1643109900000|2022-01-25 11:25:00|5922.15|5922.15|5925.33|5925.33|5925.45|5925.45|5922.04|5922.04|0
1643110200000|2022-01-25 11:30:00|5924.62|5924.62|5925.58|5925.58|5926.63|5926.63|5924.16|5924.16|0
1643110500000|2022-01-25 11:35:00|5926.63|5926.63|5927.71|5927.71|5929.76|5929.76|5926.63|5926.63|0
1643110800000|2022-01-25 11:40:00|5927.22|5927.22|5929.03|5929.03|5930.19|5930.19|5927.22|5927.22|0
1643111100000|2022-01-25 11:45:00|5929.14|5929.14|5930.38|5930.38|5932.57|5932.57|5929.14|5929.14|0
1643111400000|2022-01-25 11:50:00|5930.11|5930.11|5928.57|5928.57|5930.11|5930.11|5925.96|5925.96|0
1643111700000|2022-01-25 11:55:00|5928.69|5928.69|5934.3|5934.3|5937.03|5937.03|5927.86|5927.86|0
1643112000000|2022-01-25 12:00:00|5933.59|5933.59|5932.61|5932.61|5934.41|5934.41|5931.9|5931.9|0
1643112300000|2022-01-25 12:05:00|5932.35|5932.35|5930.7|5930.7|5932.35|5932.35|5928.47|5928.47|0
1643112600000|2022-01-25 12:10:00|5930.58|5930.58|5933.73|5933.73|5933.73|5933.73|5930|5930|0
1643112900000|2022-01-25 12:15:00|5933.62|5933.62|5932.53|5932.53|5933.62|5933.62|5931.7|5931.7|0
1643113200000|2022-01-25 12:20:00|5931.82|5931.82|5930.05|5930.05|5931.82|5931.82|5930.02|5930.02|0
1643113500000|2022-01-25 12:25:00|5932.19|5932.19|5936.34|5936.34|5936.34|5936.34|5932.19|5932.19|0
1643113800000|2022-01-25 12:30:00|5936.45|5936.45|5936.91|5936.91|5937.76|5937.76|5935.38|5935.38|0
1643114100000|2022-01-25 12:35:00|5936.8|5936.8|5941.81|5941.81|5944.2|5944.2|5936.47|5936.47|0
1643114400000|2022-01-25 12:40:00|5941.57|5941.57|5935.95|5935.95|5941.57|5941.57|5931.24|5931.24|0
1643114700000|2022-01-25 12:45:00|5935.71|5935.71|5936.21|5936.21|5937.13|5937.13|5932.14|5932.14|0
1643115000000|2022-01-25 12:50:00|5936.1|5936.1|5936.07|5936.07|5940.34|5940.34|5936.07|5936.07|0
1643115300000|2022-01-25 12:55:00|5938.2|5938.2|5936.5|5936.5|5938.32|5938.32|5934.36|5934.36|0
1643115600000|2022-01-25 13:00:00|5937.21|5937.21|5934.36|5934.36|5937.57|5937.57|5934.36|5934.36|0
1643115900000|2022-01-25 13:05:00|5935.07|5935.07|5931.62|5931.62|5939.32|5939.32|5931.62|5931.62|0
1643116200000|2022-01-25 13:10:00|5931.51|5931.51|5933.44|5933.44|5933.44|5933.44|5926.92|5926.92|0
1643116500000|2022-01-25 13:15:00|5932.73|5932.73|5935.49|5935.49|5935.93|5935.93|5930.38|5930.38|0
1643116800000|2022-01-25 13:20:00|5935.72|5935.72|5931.83|5931.83|5937.15|5937.15|5931.82|5931.82|0
1643117100000|2022-01-25 13:25:00|5932.55|5932.55|5926.08|5926.08|5932.55|5932.55|5925.36|5925.36|0
1643117400000|2022-01-25 13:30:00|5926.79|5926.79|5927.69|5927.69|5927.69|5927.69|5924.77|5924.77|0
1643117700000|2022-01-25 13:35:00|5927.36|5927.36|5926.45|5926.45|5931.89|5931.89|5925.86|5925.86|0
1643118000000|2022-01-25 13:40:00|5925.74|5925.74|5926|5926|5927.77|5927.77|5923.87|5923.87|0
1643118300000|2022-01-25 13:45:00|5925.75|5925.75|5927.76|5927.76|5927.88|5927.88|5925.26|5925.26|0
1643118600000|2022-01-25 13:50:00|5927.64|5927.64|5924.67|5924.67|5927.64|5927.64|5924.67|5924.67|0
1643118900000|2022-01-25 13:55:00|5924.55|5924.55|5922.68|5922.68|5926.59|5926.59|5922.56|5922.56|0
1643119200000|2022-01-25 14:00:00|5922.56|5922.56|5921.45|5921.45|5924.18|5924.18|5921.45|5921.45|0
1643119500000|2022-01-25 14:05:00|5921.22|5921.22|5914.9|5914.9|5921.22|5921.22|5912.67|5912.67|0
1643119800000|2022-01-25 14:10:00|5915.01|5915.01|5923.64|5923.64|5924.57|5924.57|5915.01|5915.01|0
1643120100000|2022-01-25 14:15:00|5923.15|5923.15|5925.35|5925.35|5926.1|5926.1|5923.15|5923.15|0
1643120400000|2022-01-25 14:20:00|5924.64|5924.64|5921.25|5921.25|5925.02|5925.02|5920.98|5920.98|0
1643120700000|2022-01-25 14:25:00|5920.53|5920.53|5921.94|5921.94|5926.6|5926.6|5920.53|5920.53|0
1643121000000|2022-01-25 14:30:00|5921.6|5921.6|5937.9|5937.9|5937.9|5937.9|5915.31|5915.31|0
1643121300000|2022-01-25 14:35:00|5938.23|5938.23|5928.31|5928.31|5938.23|5938.23|5928.19|5928.19|0
1643121600000|2022-01-25 14:40:00|5929.73|5929.73|5932.89|5932.89|5932.89|5932.89|5927.12|5927.12|0
1643121900000|2022-01-25 14:45:00|5932.18|5932.18|5948.48|5948.48|5948.73|5948.73|5931.47|5931.47|0
1643122200000|2022-01-25 14:50:00|5947.77|5947.77|5949.9|5949.9|5952.85|5952.85|5946.35|5946.35|0
1643122500000|2022-01-25 14:55:00|5949.66|5949.66|5943.1|5943.1|5951.71|5951.71|5941.68|5941.68|0
1643122800000|2022-01-25 15:00:00|5943.81|5943.81|5937.08|5937.08|5946.4|5946.4|5937.08|5937.08|0
1643123100000|2022-01-25 15:05:00|5937.79|5937.79|5930.07|5930.07|5938.5|5938.5|5929.98|5929.98|0
1643123400000|2022-01-25 15:10:00|5929.84|5929.84|5929.26|5929.26|5929.84|5929.84|5923.89|5923.89|0
1643123700000|2022-01-25 15:15:00|5929.97|5929.97|5939.46|5939.46|5939.46|5939.46|5929.97|5929.97|0
1643124000000|2022-01-25 15:20:00|5940.17|5940.17|5942.72|5942.72|5943.43|5943.43|5939.49|5939.49|0
1643124300000|2022-01-25 15:25:00|5944.14|5944.14|5956.88|5956.88|5959.13|5959.13|5944.14|5944.14|0
1643124600000|2022-01-25 15:30:00|5956.77|5956.77|5961.01|5961.01|5962.33|5962.33|5956.64|5956.64|0
1643124900000|2022-01-25 15:35:00|5960.9|5960.9|5954.31|5954.31|5962.81|5962.81|5953.59|5953.59|0
1643125200000|2022-01-25 15:40:00|5954.42|5954.42|5963.18|5963.18|5963.42|5963.42|5954.42|5954.42|0
1643125500000|2022-01-25 15:45:00|5962.47|5962.47|5955.97|5955.97|5962.47|5962.47|5954.22|5954.22|0
1643125800000|2022-01-25 15:50:00|5955.26|5955.26|5955.07|5955.07|5956.85|5956.85|5950.67|5950.67|0
1643126100000|2022-01-25 15:55:00|5955.18|5955.18|5958.5|5958.5|5960.15|5960.15|5955.18|5955.18|0
1643126400000|2022-01-25 16:00:00|5957.79|5957.79|5957.01|5957.01|5959.97|5959.97|5956.3|5956.3|0
1643126700000|2022-01-25 16:05:00|5956.88|5956.88|5950.39|5950.39|5957.12|5957.12|5948.14|5948.14|0
1643127000000|2022-01-25 16:10:00|5951.1|5951.1|5946.25|5946.25|5951.35|5951.35|5943.89|5943.89|0
1643127300000|2022-01-25 16:15:00|5946.96|5946.96|5958.49|5958.49|5958.96|5958.96|5946.96|5946.96|0
1643127600000|2022-01-25 16:20:00|5958.61|5958.61|5953.37|5953.37|5958.61|5958.61|5950.42|5950.42|0
1643127900000|2022-01-25 16:25:00|5952.66|5952.66|5952.77|5952.77|5956.16|5956.16|5950.73|5950.73|0
1643184900000|2022-01-26 08:15:00|5983.04|5983.04|5978.25|5978.25|5989.9|5989.9|5977.66|5977.66|0
1643185200000|2022-01-26 08:20:00|5979.68|5979.68|5976.24|5976.24|5981.41|5981.41|5976.24|5976.24|0
1643185500000|2022-01-26 08:25:00|5975.52|5975.52|5971.93|5971.93|5975.52|5975.52|5964.97|5964.97|0
1643185800000|2022-01-26 08:30:00|5972.64|5972.64|5979|5979|5981.86|5981.86|5970.26|5970.26|0
1643186100000|2022-01-26 08:35:00|5978.29|5978.29|5982.61|5982.61|5984.28|5984.28|5976.16|5976.16|0
1643186400000|2022-01-26 08:40:00|5983.32|5983.32|5988.58|5988.58|5988.58|5988.58|5983.24|5983.24|0
1643186700000|2022-01-26 08:45:00|5989.29|5989.29|5983.98|5983.98|5989.29|5989.29|5980.03|5980.03|0
1643187000000|2022-01-26 08:50:00|5985.9|5985.9|5961.22|5961.22|5986.44|5986.44|5960.87|5960.87|0
1643187300000|2022-01-26 08:55:00|5960.5|5960.5|5967.25|5967.25|5967.25|5967.25|5959.1|5959.1|0
1643187600000|2022-01-26 09:00:00|5966.54|5966.54|5967.03|5967.03|5970.95|5970.95|5965.47|5965.47|0
1643187900000|2022-01-26 09:05:00|5966.68|5966.68|5968.09|5968.09|5971.89|5971.89|5965.47|5965.47|0
1643188200000|2022-01-26 09:10:00|5968.77|5968.77|5964.93|5964.93|5971.58|5971.58|5964.12|5964.12|0
1643188500000|2022-01-26 09:15:00|5964.69|5964.69|5969.32|5969.32|5969.32|5969.32|5964.69|5964.69|0
1643188800000|2022-01-26 09:20:00|5969.09|5969.09|5973.03|5973.03|5973.03|5973.03|5967.32|5967.32|0
1643189100000|2022-01-26 09:25:00|5973.74|5973.74|5969.61|5969.61|5973.74|5973.74|5967.83|5967.83|0
1643189400000|2022-01-26 09:30:00|5968.9|5968.9|5970.37|5970.37|5971.03|5971.03|5965.96|5965.96|0
1643189700000|2022-01-26 09:35:00|5971.08|5971.08|5973.42|5973.42|5975.55|5975.55|5970.37|5970.37|0
1643190000000|2022-01-26 09:40:00|5973.75|5973.75|5975.33|5975.33|5976.5|5976.5|5973.04|5973.04|0
1643190300000|2022-01-26 09:45:00|5976.81|5976.81|5975.26|5975.26|5978.23|5978.23|5975.26|5975.26|0
1643190600000|2022-01-26 09:50:00|5974.55|5974.55|5968.53|5968.53|5974.55|5974.55|5966.64|5966.64|0
1643190900000|2022-01-26 09:55:00|5966.4|5966.4|5963.95|5963.95|5966.4|5966.4|5958.84|5958.84|0
1643191200000|2022-01-26 10:00:00|5961.82|5961.82|5967.49|5967.49|5968.91|5968.91|5960.76|5960.76|0
1643191500000|2022-01-26 10:05:00|5967.38|5967.38|5965.45|5965.45|5968.09|5968.09|5963.64|5963.64|0
1643191800000|2022-01-26 10:10:00|5966.17|5966.17|5968.07|5968.07|5968.07|5968.07|5965.69|5965.69|0
1643192100000|2022-01-26 10:15:00|5967.81|5967.81|5975.12|5975.12|5975.12|5975.12|5966.38|5966.38|0
1643192400000|2022-01-26 10:20:00|5975.24|5975.24|5970.2|5970.2|5976.05|5976.05|5968.77|5968.77|0
1643192700000|2022-01-26 10:25:00|5968.77|5968.77|5965.59|5965.59|5968.77|5968.77|5964.5|5964.5|0
1643193000000|2022-01-26 10:30:00|5965.48|5965.48|5965.42|5965.42|5966.46|5966.46|5961.48|5961.48|0
1643193300000|2022-01-26 10:35:00|5965.76|5965.76|5966.12|5966.12|5968.23|5968.23|5965.66|5965.66|0
1643193600000|2022-01-26 10:40:00|5966.37|5966.37|5957.98|5957.98|5966.37|5966.37|5956.04|5956.04|0
1643193900000|2022-01-26 10:45:00|5959.4|5959.4|5964.88|5964.88|5964.88|5964.88|5956.21|5956.21|0
1643194200000|2022-01-26 10:50:00|5965.21|5965.21|5968.08|5968.08|5968.35|5968.35|5963|5963|0
1643194500000|2022-01-26 10:55:00|5968.8|5968.8|5970.92|5970.92|5972.34|5972.34|5968.31|5968.31|0
1643194800000|2022-01-26 11:00:00|5971.63|5971.63|5972.69|5972.69|5975.45|5975.45|5968.58|5968.58|0
1643195100000|2022-01-26 11:05:00|5972.8|5972.8|5974.26|5974.26|5976.4|5976.4|5972.57|5972.57|0
1643195400000|2022-01-26 11:10:00|5974.03|5974.03|5969.74|5969.74|5976.88|5976.88|5969.41|5969.41|0
1643195700000|2022-01-26 11:15:00|5969.03|5969.03|5964.79|5964.79|5970.57|5970.57|5964.79|5964.79|0
1643196000000|2022-01-26 11:20:00|5964.08|5964.08|5964.79|5964.79|5966.22|5966.22|5964.08|5964.08|0
1643196300000|2022-01-26 11:25:00|5965.03|5965.03|5968.25|5968.25|5969.67|5969.67|5964.31|5964.31|0
1643196600000|2022-01-26 11:30:00|5968.36|5968.36|5971.56|5971.56|5972.27|5972.27|5967.28|5967.28|0
1643196900000|2022-01-26 11:35:00|5970.14|5970.14|5971.52|5971.52|5971.85|5971.85|5968|5968|0
1643197200000|2022-01-26 11:40:00|5971.27|5971.27|5969.42|5969.42|5971.56|5971.56|5969.42|5969.42|0
1643197500000|2022-01-26 11:45:00|5969.67|5969.67|5971|5971|5971.12|5971.12|5969.36|5969.36|0
1643197800000|2022-01-26 11:50:00|5971.23|5971.23|5981.1|5981.1|5981.22|5981.22|5971.23|5971.23|0
1643198100000|2022-01-26 11:55:00|5981.81|5981.81|5983.7|5983.7|5983.7|5983.7|5980.16|5980.16|0
1643198400000|2022-01-26 12:00:00|5983.81|5983.81|5979.72|5979.72|5984.23|5984.23|5979.72|5979.72|0
1643198700000|2022-01-26 12:05:00|5979.95|5979.95|5983.16|5983.16|5984.57|5984.57|5979.72|5979.72|0
1643199000000|2022-01-26 12:10:00|5982.93|5982.93|5980.32|5980.32|5982.93|5982.93|5979.74|5979.74|0
1643199300000|2022-01-26 12:15:00|5980.43|5980.43|5973.64|5973.64|5983.26|5983.26|5973.64|5973.64|0
1643199600000|2022-01-26 12:20:00|5973.52|5973.52|5973.51|5973.51|5975.89|5975.89|5973.25|5973.25|0
1643199900000|2022-01-26 12:25:00|5972.79|5972.79|5967.44|5967.44|5972.79|5972.79|5966.73|5966.73|0
1643200200000|2022-01-26 12:30:00|5966.02|5966.02|5959.69|5959.69|5966.51|5966.51|5959.69|5959.69|0
1643200500000|2022-01-26 12:35:00|5958.98|5958.98|5957.44|5957.44|5958.98|5958.98|5956.81|5956.81|0
1643200800000|2022-01-26 12:40:00|5958.15|5958.15|5954.84|5954.84|5958.15|5958.15|5954.84|5954.84|0
1643201100000|2022-01-26 12:45:00|5955.56|5955.56|5950.75|5950.75|5955.56|5955.56|5948.54|5948.54|0
1643201400000|2022-01-26 12:50:00|5951.46|5951.46|5954.67|5954.67|5955.99|5955.99|5951.46|5951.46|0
1643201700000|2022-01-26 12:55:00|5955.38|5955.38|5954.59|5954.59|5955.5|5955.5|5953.88|5953.88|0
1643202000000|2022-01-26 13:00:00|5954.84|5954.84|5951.03|5951.03|5955.3|5955.3|5948.06|5948.06|0
1643202300000|2022-01-26 13:05:00|5951.37|5951.37|5956.9|5956.9|5957.48|5957.48|5951.37|5951.37|0
1643202600000|2022-01-26 13:10:00|5957.61|5957.61|5959.99|5959.99|5960.7|5960.7|5956.78|5956.78|0
1643202900000|2022-01-26 13:15:00|5962.12|5962.12|5969.22|5969.22|5969.22|5969.22|5961.41|5961.41|0
1643203200000|2022-01-26 13:20:00|5969.34|5969.34|5971.14|5971.14|5973.27|5973.27|5967.92|5967.92|0
1643203500000|2022-01-26 13:25:00|5971.39|5971.39|5970.69|5970.69|5973.14|5973.14|5968.92|5968.92|0
1643203800000|2022-01-26 13:30:00|5972.11|5972.11|5965.17|5965.17|5972.82|5972.82|5965.17|5965.17|0
1643204100000|2022-01-26 13:35:00|5966.6|5966.6|5967.32|5967.32|5967.32|5967.32|5966.25|5966.25|0
1643204400000|2022-01-26 13:40:00|5968.15|5968.15|5965.78|5965.78|5972.56|5972.56|5965.78|5965.78|0
1643204700000|2022-01-26 13:45:00|5966.49|5966.49|5965|5965|5968.6|5968.6|5964.82|5964.82|0
1643205000000|2022-01-26 13:50:00|5964.29|5964.29|5964.64|5964.64|5964.75|5964.75|5962.49|5962.49|0
1643205300000|2022-01-26 13:55:00|5964.99|5964.99|5952.63|5952.63|5965.58|5965.58|5946.86|5946.86|0
1643205600000|2022-01-26 14:00:00|5951.91|5951.91|5953.85|5953.85|5957.82|5957.82|5949.9|5949.9|0
1643205900000|2022-01-26 14:05:00|5954.56|5954.56|5946.45|5946.45|5956.94|5956.94|5945.32|5945.32|0
1643206200000|2022-01-26 14:10:00|5946.57|5946.57|5942.08|5942.08|5946.57|5946.57|5938.03|5938.03|0
1643206500000|2022-01-26 14:15:00|5942.79|5942.79|5944.58|5944.58|5945.18|5945.18|5942.79|5942.79|0
1643206800000|2022-01-26 14:20:00|5943.87|5943.87|5948.63|5948.63|5949.57|5949.57|5942.57|5942.57|0
1643207100000|2022-01-26 14:25:00|5948.98|5948.98|5949.16|5949.16|5952.3|5952.3|5946.74|5946.74|0
1643207400000|2022-01-26 14:30:00|5949.87|5949.87|5962.99|5962.99|5963.92|5963.92|5949.75|5949.75|0
1643207700000|2022-01-26 14:35:00|5963.7|5963.7|5965.24|5965.24|5968.36|5968.36|5963.41|5963.41|0
1643208000000|2022-01-26 14:40:00|5963.81|5963.81|5961.66|5961.66|5965.24|5965.24|5956.52|5956.52|0
1643208300000|2022-01-26 14:45:00|5962.37|5962.37|5966.18|5966.18|5969.39|5969.39|5961.66|5961.66|0
1643208600000|2022-01-26 14:50:00|5965.94|5965.94|5960.25|5960.25|5966.31|5966.31|5960.25|5960.25|0
1643208900000|2022-01-26 14:55:00|5959.54|5959.54|5958.47|5958.47|5961.05|5961.05|5951.11|5951.11|0
1643209200000|2022-01-26 15:00:00|5957.76|5957.76|5952.16|5952.16|5960.39|5960.39|5952.16|5952.16|0
1643209500000|2022-01-26 15:05:00|5952.87|5952.87|5951.51|5951.51|5955.72|5955.72|5951.51|5951.51|0
1643209800000|2022-01-26 15:10:00|5952.22|5952.22|5951.75|5951.75|5955.43|5955.43|5950.91|5950.91|0
1643210100000|2022-01-26 15:15:00|5953.18|5953.18|5952.83|5952.83|5955.09|5955.09|5951.26|5951.26|0
1643210400000|2022-01-26 15:20:00|5954.96|5954.96|5951.09|5951.09|5954.96|5954.96|5950.57|5950.57|0
1643210700000|2022-01-26 15:25:00|5948.24|5948.24|5938.66|5938.66|5948.46|5948.46|5936.63|5936.63|0
1643211000000|2022-01-26 15:30:00|5939.37|5939.37|5939.3|5939.3|5941.54|5941.54|5936.63|5936.63|0
1643211300000|2022-01-26 15:35:00|5938.97|5938.97|5936.15|5936.15|5942.9|5942.9|5935.44|5935.44|0
1643211600000|2022-01-26 15:40:00|5936.38|5936.38|5939.2|5939.2|5939.79|5939.79|5935.3|5935.3|0
1643211900000|2022-01-26 15:45:00|5938.49|5938.49|5938.93|5938.93|5938.93|5938.93|5933.3|5933.3|0
1643212200000|2022-01-26 15:50:00|5939.17|5939.17|5939.41|5939.41|5944.27|5944.27|5938.35|5938.35|0
1643212500000|2022-01-26 15:55:00|5939.3|5939.3|5939.88|5939.88|5943.32|5943.32|5938.58|5938.58|0
1643212800000|2022-01-26 16:00:00|5939.16|5939.16|5935.8|5935.8|5942|5942|5935.55|5935.55|0
1643213100000|2022-01-26 16:05:00|5935.92|5935.92|5946.6|5946.6|5946.6|5946.6|5935.92|5935.92|0
1643213400000|2022-01-26 16:10:00|5945.89|5945.89|5939.84|5939.84|5946.12|5946.12|5939.13|5939.13|0
1643213700000|2022-01-26 16:15:00|5939.51|5939.51|5931.19|5931.19|5939.51|5939.51|5928|5928|0
1643214000000|2022-01-26 16:20:00|5931.31|5931.31|5930.23|5930.23|5933.33|5933.33|5927.98|5927.98|0
1643214300000|2022-01-26 16:25:00|5929.51|5929.51|5930.3|5930.3|5931.96|5931.96|5925.44|5925.44|0
1643271300000|2022-01-27 08:15:00|5930.78|5930.78|5941.28|5941.28|5944.91|5944.91|5930.78|5930.78|0
1643271600000|2022-01-27 08:20:00|5941.4|5941.4|5944.06|5944.06|5944.06|5944.06|5935.23|5935.23|0
1643271900000|2022-01-27 08:25:00|5945.48|5945.48|5938.96|5938.96|5946.19|5946.19|5933.47|5933.47|0
1643272200000|2022-01-27 08:30:00|5939.29|5939.29|5937.14|5937.14|5941.3|5941.3|5930.66|5930.66|0
1643272500000|2022-01-27 08:35:00|5937.41|5937.41|5947.23|5947.23|5950.56|5950.56|5937.41|5937.41|0
1643272800000|2022-01-27 08:40:00|5947|5947|5954.67|5954.67|5955.98|5955.98|5945.91|5945.91|0
1643273100000|2022-01-27 08:45:00|5955.38|5955.38|5954.69|5954.69|5956.46|5956.46|5951.95|5951.95|0
1643273400000|2022-01-27 08:50:00|5954.34|5954.34|5963.82|5963.82|5968.85|5968.85|5954.34|5954.34|0
1643273700000|2022-01-27 08:55:00|5964.09|5964.09|5972.53|5972.53|5973.7|5973.7|5961.69|5961.69|0
1643274000000|2022-01-27 09:00:00|5972.65|5972.65|5984.23|5984.23|5984.23|5984.23|5966.98|5966.98|0
1643274300000|2022-01-27 09:05:00|5984.35|5984.35|5973.2|5973.2|5984.35|5984.35|5972.11|5972.11|0
1643274600000|2022-01-27 09:10:00|5974.63|5974.63|5980.36|5980.36|5980.36|5980.36|5974.63|5974.63|0
1643274900000|2022-01-27 09:15:00|5981.07|5981.07|5970.86|5970.86|5982.5|5982.5|5970.14|5970.14|0
1643275200000|2022-01-27 09:20:00|5972.28|5972.28|5974.05|5974.05|5975.47|5975.47|5969.21|5969.21|0
1643275500000|2022-01-27 09:25:00|5974.59|5974.59|5974.73|5974.73|5982.72|5982.72|5974.39|5974.39|0
1643275800000|2022-01-27 09:30:00|5976.16|5976.16|5969.17|5969.17|5976.16|5976.16|5969.17|5969.17|0
1643276100000|2022-01-27 09:35:00|5968.46|5968.46|5955.96|5955.96|5969.17|5969.17|5955.96|5955.96|0
1643276400000|2022-01-27 09:40:00|5956.5|5956.5|5968.02|5968.02|5968.73|5968.73|5956.5|5956.5|0
1643276700000|2022-01-27 09:45:00|5968.73|5968.73|5974.8|5974.8|5974.8|5974.8|5967.31|5967.31|0
1643277000000|2022-01-27 09:50:00|5975.51|5975.51|5970.27|5970.27|5976.47|5976.47|5968.63|5968.63|0
1643277300000|2022-01-27 09:55:00|5970.98|5970.98|5972.35|5972.35|5977.12|5977.12|5968.81|5968.81|0
1643277600000|2022-01-27 10:00:00|5972.47|5972.47|5983.36|5983.36|5984.09|5984.09|5971.86|5971.86|0
1643277900000|2022-01-27 10:05:00|5983.7|5983.7|5985.46|5985.46|5988.42|5988.42|5983.25|5983.25|0
1643278200000|2022-01-27 10:10:00|5985.22|5985.22|5987.48|5987.48|5988.9|5988.9|5985.22|5985.22|0
1643278500000|2022-01-27 10:15:00|5986.77|5986.77|5982.82|5982.82|5986.77|5986.77|5977.32|5977.32|0
1643278800000|2022-01-27 10:20:00|5983.36|5983.36|5979.63|5979.63|5983.36|5983.36|5977.51|5977.51|0
1643279100000|2022-01-27 10:25:00|5979.86|5979.86|5978.64|5978.64|5981.55|5981.55|5978.43|5978.43|0
1643279400000|2022-01-27 10:30:00|5977.93|5977.93|5981.48|5981.48|5983.92|5983.92|5977.22|5977.22|0
1643279700000|2022-01-27 10:35:00|5980.77|5980.77|5984.87|5984.87|5985.58|5985.58|5979.42|5979.42|0
1643280000000|2022-01-27 10:40:00|5988.42|5988.42|5992.27|5992.27|5992.27|5992.27|5988.42|5988.42|0
1643280300000|2022-01-27 10:45:00|5992.38|5992.38|5997.84|5997.84|6000.77|6000.77|5991.44|5991.44|0
1643280600000|2022-01-27 10:50:00|5997.13|5997.13|5989.29|5989.29|5997.13|5997.13|5988.97|5988.97|0
1643280900000|2022-01-27 10:55:00|5989.41|5989.41|5990.63|5990.63|5990.63|5990.63|5987.32|5987.32|0
1643281200000|2022-01-27 11:00:00|5992.06|5992.06|5991.53|5991.53|5993.59|5993.59|5990.23|5990.23|0
1643281500000|2022-01-27 11:05:00|5992.24|5992.24|5995.95|5995.95|5996.58|5996.58|5990.7|5990.7|0
1643281800000|2022-01-27 11:10:00|5996.66|5996.66|5999.27|5999.27|6001.16|6001.16|5996.66|5996.66|0
1643282100000|2022-01-27 11:15:00|5999.52|5999.52|6002.25|6002.25|6002.25|6002.25|5997.98|5997.98|0
1643282400000|2022-01-27 11:20:00|6002.49|6002.49|5997.18|5997.18|6002.63|6002.63|5996.3|5996.3|0
1643282700000|2022-01-27 11:25:00|5996.91|5996.91|6000.84|6000.84|6002.56|6002.56|5993.64|5993.64|0
1643283000000|2022-01-27 11:30:00|5999.42|5999.42|6003.53|6003.53|6005.64|6005.64|5998.71|5998.71|0
1643283300000|2022-01-27 11:35:00|6003.42|6003.42|6011.66|6011.66|6011.66|6011.66|6003.39|6003.39|0
1643283600000|2022-01-27 11:40:00|6011.33|6011.33|6010.42|6010.42|6011.33|6011.33|6007.43|6007.43|0
1643283900000|2022-01-27 11:45:00|6010.18|6010.18|6020.72|6020.72|6020.72|6020.72|6010.06|6010.06|0
1643284200000|2022-01-27 11:50:00|6020.39|6020.39|6021.32|6021.32|6024.87|6024.87|6020.27|6020.27|0
1643284500000|2022-01-27 11:55:00|6021.05|6021.05|6019.63|6019.63|6021.05|6021.05|6018.22|6018.22|0
1643284800000|2022-01-27 12:00:00|6019.86|6019.86|6016.19|6016.19|6020.17|6020.17|6016.19|6016.19|0
1643285100000|2022-01-27 12:05:00|6015.48|6015.48|6016.73|6016.73|6016.73|6016.73|6014.77|6014.77|0
1643285400000|2022-01-27 12:10:00|6016.84|6016.84|6012.56|6012.56|6016.84|6016.84|6012.56|6012.56|0
1643285700000|2022-01-27 12:15:00|6011.85|6011.85|6012.87|6012.87|6015.99|6015.99|6011.4|6011.4|0
1643286000000|2022-01-27 12:20:00|6012.62|6012.62|6006.35|6006.35|6012.64|6012.64|6004.93|6004.93|0
1643286300000|2022-01-27 12:25:00|6006.69|6006.69|6016.49|6016.49|6016.49|6016.49|6006.2|6006.2|0
1643286600000|2022-01-27 12:30:00|6017.23|6017.23|6014.42|6014.42|6019.78|6019.78|6014.42|6014.42|0
1643286900000|2022-01-27 12:35:00|6014.54|6014.54|6018.34|6018.34|6018.34|6018.34|6014.54|6014.54|0
1643287200000|2022-01-27 12:40:00|6018.57|6018.57|6020.95|6020.95|6023.2|6023.2|6018.34|6018.34|0
1643287500000|2022-01-27 12:45:00|6022.37|6022.37|6024.93|6024.93|6027.66|6027.66|6022.17|6022.17|0
1643287800000|2022-01-27 12:50:00|6025.64|6025.64|6031.64|6031.64|6031.64|6031.64|6025.64|6025.64|0
1643288100000|2022-01-27 12:55:00|6029.51|6029.51|6027.46|6027.46|6029.51|6029.51|6026.52|6026.52|0
1643288400000|2022-01-27 13:00:00|6027.69|6027.69|6030.31|6030.31|6030.31|6030.31|6026.4|6026.4|0
1643288700000|2022-01-27 13:05:00|6030.42|6030.42|6034.07|6034.07|6034.78|6034.78|6030.42|6030.42|0
1643289000000|2022-01-27 13:10:00|6034.4|6034.4|6036.1|6036.1|6036.21|6036.21|6034.4|6034.4|0
1643289300000|2022-01-27 13:15:00|6036.81|6036.81|6034.94|6034.94|6036.9|6036.9|6032.46|6032.46|0
1643289600000|2022-01-27 13:20:00|6036.36|6036.36|6039.4|6039.4|6040.57|6040.57|6036.25|6036.25|0
1643289900000|2022-01-27 13:25:00|6039.65|6039.65|6037.9|6037.9|6039.86|6039.86|6034.93|6034.93|0
1643290200000|2022-01-27 13:30:00|6038.61|6038.61|6033.84|6033.84|6038.85|6038.85|6033.28|6033.28|0
1643290500000|2022-01-27 13:35:00|6035.26|6035.26|6043.25|6043.25|6043.25|6043.25|6035.26|6035.26|0
1643290800000|2022-01-27 13:40:00|6043.96|6043.96|6043|6043|6046.82|6046.82|6039.93|6039.93|0
1643291100000|2022-01-27 13:45:00|6042.75|6042.75|6043.43|6043.43|6045.49|6045.49|6042.39|6042.39|0
1643291400000|2022-01-27 13:50:00|6044.39|6044.39|6047.65|6047.65|6047.77|6047.77|6042.95|6042.95|0
1643291700000|2022-01-27 13:55:00|6046.94|6046.94|6046.08|6046.08|6047.86|6047.86|6045.1|6045.1|0
1643292000000|2022-01-27 14:00:00|6046.8|6046.8|6050.98|6050.98|6053.11|6053.11|6046.8|6046.8|0
1643292300000|2022-01-27 14:05:00|6050.26|6050.26|6042.5|6042.5|6051.09|6051.09|6042.03|6042.03|0
1643292600000|2022-01-27 14:10:00|6042.38|6042.38|6041.76|6041.76|6042.5|6042.5|6040.08|6040.08|0
1643292900000|2022-01-27 14:15:00|6042.03|6042.03|6038.68|6038.68|6045.94|6045.94|6038.43|6038.43|0
1643293200000|2022-01-27 14:20:00|6038.34|6038.34|6040.42|6040.42|6045.57|6045.57|6038.34|6038.34|0
1643293500000|2022-01-27 14:25:00|6040.66|6040.66|6044.22|6044.22|6044.22|6044.22|6039.61|6039.61|0
1643293800000|2022-01-27 14:30:00|6044.93|6044.93|6046.33|6046.33|6051.11|6051.11|6043.14|6043.14|0
1643294100000|2022-01-27 14:35:00|6046.58|6046.58|6055.64|6055.64|6058.27|6058.27|6045.62|6045.62|0
1643294400000|2022-01-27 14:40:00|6056.35|6056.35|6062.31|6062.31|6062.31|6062.31|6056.35|6056.35|0
1643294700000|2022-01-27 14:45:00|6062.56|6062.56|6060.42|6060.42|6065.05|6065.05|6059.32|6059.32|0
1643295000000|2022-01-27 14:50:00|6060.78|6060.78|6063.11|6063.11|6067.82|6067.82|6060.66|6060.66|0
1643295300000|2022-01-27 14:55:00|6063.82|6063.82|6061.69|6061.69|6064.85|6064.85|6060.64|6060.64|0
1643295600000|2022-01-27 15:00:00|6060.98|6060.98|6068.23|6068.23|6068.71|6068.71|6059.82|6059.82|0
1643295900000|2022-01-27 15:05:00|6068.94|6068.94|6065.6|6065.6|6068.94|6068.94|6063.61|6063.61|0
1643296200000|2022-01-27 15:10:00|6065.84|6065.84|6061.08|6061.08|6066.72|6066.72|6059.66|6059.66|0
1643296500000|2022-01-27 15:15:00|6061.79|6061.79|6058.12|6058.12|6064.81|6064.81|6057.16|6057.16|0
1643296800000|2022-01-27 15:20:00|6058.45|6058.45|6055.37|6055.37|6063.97|6063.97|6055.12|6055.12|0
1643297100000|2022-01-27 15:25:00|6056.08|6056.08|6051.43|6051.43|6058.49|6058.49|6050.47|6050.47|0
1643297400000|2022-01-27 15:30:00|6052.14|6052.14|6050.12|6050.12|6057.46|6057.46|6050.12|6050.12|0
1643297700000|2022-01-27 15:35:00|6050.83|6050.83|6058|6058|6058.12|6058.12|6050.83|6050.83|0
1643298000000|2022-01-27 15:40:00|6059.42|6059.42|6062.07|6062.07|6062.07|6062.07|6056.79|6056.79|0
1643298300000|2022-01-27 15:45:00|6062.31|6062.31|6065.38|6065.38|6066.09|6066.09|6061.09|6061.09|0
1643298600000|2022-01-27 15:50:00|6066.09|6066.09|6064.8|6064.8|6068.21|6068.21|6063.46|6063.46|0
1643298900000|2022-01-27 15:55:00|6065.05|6065.05|6066.26|6066.26|6066.26|6066.26|6060.5|6060.5|0
1643299200000|2022-01-27 16:00:00|6066.75|6066.75|6065|6065|6068.55|6068.55|6065|6065|0
1643299500000|2022-01-27 16:05:00|6065.71|6065.71|6062.5|6062.5|6067.82|6067.82|6062.5|6062.5|0
1643299800000|2022-01-27 16:10:00|6063.21|6063.21|6058.01|6058.01|6063.46|6063.46|6056.59|6056.59|0
1643300100000|2022-01-27 16:15:00|6057.3|6057.3|6050.66|6050.66|6059.06|6059.06|6049.23|6049.23|0
1643300400000|2022-01-27 16:20:00|6051.37|6051.37|6056.28|6056.28|6058.26|6058.26|6049.71|6049.71|0
1643300700000|2022-01-27 16:25:00|6056.99|6056.99|6057.95|6057.95|6057.95|6057.95|6050.34|6050.34|0
1643357700000|2022-01-28 08:15:00|6038.54|6038.54|6029.68|6029.68|6042.59|6042.59|6029.45|6029.45|0
1643358000000|2022-01-28 08:20:00|6029.19|6029.19|6018.78|6018.78|6032.99|6032.99|6016.9|6016.9|0
1643358300000|2022-01-28 08:25:00|6018.07|6018.07|6016.38|6016.38|6023.93|6023.93|6015.78|6015.78|0
1643358600000|2022-01-28 08:30:00|6016.15|6016.15|6022.24|6022.24|6029.48|6029.48|6016.15|6016.15|0
1643358900000|2022-01-28 08:35:00|6023.66|6023.66|6022.61|6022.61|6028.41|6028.41|6022.26|6022.26|0
1643359200000|2022-01-28 08:40:00|6023.32|6023.32|6024.76|6024.76|6024.86|6024.86|6021.53|6021.53|0
1643359500000|2022-01-28 08:45:00|6025.47|6025.47|6034.18|6034.18|6041.7|6041.7|6025.24|6025.24|0
1643359800000|2022-01-28 08:50:00|6032.76|6032.76|6032.12|6032.12|6043.93|6043.93|6030.93|6030.93|0
1643360100000|2022-01-28 08:55:00|6032.46|6032.46|6037.16|6037.16|6037.16|6037.16|6025.31|6025.31|0
1643360400000|2022-01-28 09:00:00|6037.28|6037.28|6028.97|6028.97|6037.99|6037.99|6028.52|6028.52|0
1643360700000|2022-01-28 09:05:00|6030.39|6030.39|6033.24|6033.24|6034.86|6034.86|6026.05|6026.05|0
1643361000000|2022-01-28 09:10:00|6033|6033|6039|6039|6041.07|6041.07|6031.25|6031.25|0
1643361300000|2022-01-28 09:15:00|6038.51|6038.51|6038.23|6038.23|6040.65|6040.65|6037.09|6037.09|0
1643361600000|2022-01-28 09:20:00|6039.65|6039.65|6036.81|6036.81|6040.26|6040.26|6036.81|6036.81|0
1643361900000|2022-01-28 09:25:00|6035.38|6035.38|6031.35|6031.35|6038.34|6038.34|6031.35|6031.35|0
1643362200000|2022-01-28 09:30:00|6032.06|6032.06|6037.08|6037.08|6037.68|6037.68|6032.06|6032.06|0
1643362500000|2022-01-28 09:35:00|6036.81|6036.81|6035.47|6035.47|6038.78|6038.78|6033.68|6033.68|0
1643362800000|2022-01-28 09:40:00|6035.01|6035.01|6034.79|6034.79|6037.51|6037.51|6033.5|6033.5|0
1643363100000|2022-01-28 09:45:00|6036.46|6036.46|6033.14|6033.14|6038.02|6038.02|6033.14|6033.14|0
1643363400000|2022-01-28 09:50:00|6033.85|6033.85|6034.89|6034.89|6037.89|6037.89|6031.97|6031.97|0
1643363700000|2022-01-28 09:55:00|6036.32|6036.32|6041.57|6041.57|6042.28|6042.28|6036.32|6036.32|0
1643364000000|2022-01-28 10:00:00|6040.86|6040.86|6034.79|6034.79|6040.86|6040.86|6033.36|6033.36|0
1643364300000|2022-01-28 10:05:00|6034.07|6034.07|6030.36|6030.36|6034.67|6034.67|6030.36|6030.36|0
1643364600000|2022-01-28 10:10:00|6032.49|6032.49|6034.78|6034.78|6034.98|6034.98|6032.49|6032.49|0
1643364900000|2022-01-28 10:15:00|6035.05|6035.05|6028.67|6028.67|6036.34|6036.34|6028.29|6028.29|0
1643365200000|2022-01-28 10:20:00|6027.95|6027.95|6029.16|6029.16|6029.75|6029.75|6027.24|6027.24|0
1643365500000|2022-01-28 10:25:00|6028.45|6028.45|6029.13|6029.13|6032.03|6032.03|6027.76|6027.76|0
1643365800000|2022-01-28 10:30:00|6029.24|6029.24|6022.61|6022.61|6029.96|6029.96|6022.61|6022.61|0
1643366100000|2022-01-28 10:35:00|6023.32|6023.32|6019.62|6019.62|6024.63|6024.63|6019.62|6019.62|0
1643366400000|2022-01-28 10:40:00|6019.73|6019.73|6026.98|6026.98|6026.98|6026.98|6019.02|6019.02|0
1643366700000|2022-01-28 10:45:00|6027.33|6027.33|6029.7|6029.7|6029.7|6029.7|6026.38|6026.38|0
1643367000000|2022-01-28 10:50:00|6029.58|6029.58|6028.79|6028.79|6029.97|6029.97|6024.73|6024.73|0
1643367300000|2022-01-28 10:55:00|6028.91|6028.91|6031.34|6031.34|6031.97|6031.97|6028.2|6028.2|0
1643367600000|2022-01-28 11:00:00|6031.23|6031.23|6027.78|6027.78|6032.17|6032.17|6027.07|6027.07|0
1643367900000|2022-01-28 11:05:00|6027.29|6027.29|6023.93|6023.93|6027.9|6027.9|6023.57|6023.57|0
1643368200000|2022-01-28 11:10:00|6023.7|6023.7|6020.67|6020.67|6023.7|6023.7|6017.92|6017.92|0
1643368500000|2022-01-28 11:15:00|6021.38|6021.38|6014.26|6014.26|6022.21|6022.21|6009.97|6009.97|0
1643368800000|2022-01-28 11:20:00|6013.06|6013.06|6011.51|6011.51|6013.32|6013.32|6010.24|6010.24|0
1643369100000|2022-01-28 11:25:00|6011.74|6011.74|6017.53|6017.53|6017.53|6017.53|6011.28|6011.28|0
1643369400000|2022-01-28 11:30:00|6017.77|6017.77|6017.68|6017.68|6017.77|6017.77|6015.5|6015.5|0
1643369700000|2022-01-28 11:35:00|6017.95|6017.95|6019.14|6019.14|6020.67|6020.67|6017.6|6017.6|0
1643370000000|2022-01-28 11:40:00|6017.71|6017.71|6018.42|6018.42|6019.63|6019.63|6017.71|6017.71|0
1643370300000|2022-01-28 11:45:00|6019.13|6019.13|6024.72|6024.72|6024.72|6024.72|6019.13|6019.13|0
1643370600000|2022-01-28 11:50:00|6024.6|6024.6|6019.06|6019.06|6025.45|6025.45|6019.06|6019.06|0
1643370900000|2022-01-28 11:55:00|6018.83|6018.83|6020.85|6020.85|6020.85|6020.85|6018.83|6018.83|0
1643371200000|2022-01-28 12:00:00|6021.19|6021.19|6020.24|6020.24|6021.96|6021.96|6019.68|6019.68|0
1643371500000|2022-01-28 12:05:00|6020.95|6020.95|6019.05|6019.05|6021.76|6021.76|6019.05|6019.05|0
1643371800000|2022-01-28 12:10:00|6018.33|6018.33|6016.8|6016.8|6018.33|6018.33|6012.87|6012.87|0
1643372100000|2022-01-28 12:15:00|6018.22|6018.22|6020.93|6020.93|6021.64|6021.64|6017.76|6017.76|0
1643372400000|2022-01-28 12:20:00|6022.35|6022.35|6018.53|6018.53|6023.25|6023.25|6018.53|6018.53|0
1643372700000|2022-01-28 12:25:00|6018.87|6018.87|6015.68|6015.68|6019.58|6019.58|6015.68|6015.68|0
1643373000000|2022-01-28 12:30:00|6017.1|6017.1|6014.19|6014.19|6017.1|6017.1|6013.86|6013.86|0
1643373300000|2022-01-28 12:35:00|6014.9|6014.9|6009.58|6009.58|6015.73|6015.73|6009.46|6009.46|0
1643373600000|2022-01-28 12:40:00|6009.46|6009.46|6005.69|6005.69|6011.59|6011.59|6004.98|6004.98|0
1643373900000|2022-01-28 12:45:00|6004.98|6004.98|6002.12|6002.12|6007.02|6007.02|6001.66|6001.66|0
1643374200000|2022-01-28 12:50:00|6001.41|6001.41|6005.23|6005.23|6005.85|6005.85|5999.85|5999.85|0
1643374500000|2022-01-28 12:55:00|6005.35|6005.35|5999.94|5999.94|6005.35|6005.35|5998.83|5998.83|0
1643374800000|2022-01-28 13:00:00|6000.06|6000.06|5995.08|5995.08|6001.02|6001.02|5993.04|5993.04|0
1643375100000|2022-01-28 13:05:00|5995.35|5995.35|5999.74|5999.74|5999.96|5999.96|5995.35|5995.35|0
1643375400000|2022-01-28 13:10:00|6000.45|6000.45|6000.49|6000.49|6000.57|6000.57|5997.51|5997.51|0
1643375700000|2022-01-28 13:15:00|6000.83|6000.83|6004.37|6004.37|6005.08|6005.08|6000.83|6000.83|0
1643376000000|2022-01-28 13:20:00|6003.66|6003.66|6002.8|6002.8|6005.08|6005.08|6002.09|6002.09|0
1643376300000|2022-01-28 13:25:00|6002.69|6002.69|6005.9|6005.9|6007.12|6007.12|6001.98|6001.98|0
1643376600000|2022-01-28 13:30:00|6007.33|6007.33|6010.7|6010.7|6011.67|6011.67|6006.12|6006.12|0
1643376900000|2022-01-28 13:35:00|6010.45|6010.45|6002.3|6002.3|6011.88|6011.88|6001.34|6001.34|0
1643377200000|2022-01-28 13:40:00|6002.41|6002.41|5999.41|5999.41|6002.41|6002.41|5999.41|5999.41|0
1643377500000|2022-01-28 13:45:00|5999.64|5999.64|5998.84|5998.84|5999.67|5999.67|5997.51|5997.51|0
1643377800000|2022-01-28 13:50:00|5998.96|5998.96|5997.37|5997.37|5998.96|5998.96|5994.62|5994.62|0
1643378100000|2022-01-28 13:55:00|5997.48|5997.48|6000.31|6000.31|6000.31|6000.31|5996.88|5996.88|0
1643378400000|2022-01-28 14:00:00|6000.66|6000.66|6007.91|6007.91|6008.41|6008.41|6000.54|6000.54|0
1643378700000|2022-01-28 14:05:00|6008.14|6008.14|6013.26|6013.26|6013.6|6013.6|6007.91|6007.91|0
1643379000000|2022-01-28 14:10:00|6013.75|6013.75|6017.08|6017.08|6017.21|6017.21|6013.65|6013.65|0
1643379300000|2022-01-28 14:15:00|6017.79|6017.79|6019.58|6019.58|6020.62|6020.62|6017.79|6017.79|0
1643379600000|2022-01-28 14:20:00|6019.94|6019.94|6026.11|6026.11|6026.11|6026.11|6018.61|6018.61|0
1643379900000|2022-01-28 14:25:00|6024.69|6024.69|6030.65|6030.65|6031.37|6031.37|6024.69|6024.69|0
1643380200000|2022-01-28 14:30:00|6031.37|6031.37|6032.08|6032.08|6037.98|6037.98|6025.18|6025.18|0
1643380500000|2022-01-28 14:35:00|6031.37|6031.37|6017.63|6017.63|6031.37|6031.37|6012.3|6012.3|0
1643380800000|2022-01-28 14:40:00|6018.34|6018.34|6021.62|6021.62|6023.04|6023.04|6016.21|6016.21|0
1643381100000|2022-01-28 14:45:00|6023.04|6023.04|6020.89|6020.89|6023.04|6023.04|6012.25|6012.25|0
1643381400000|2022-01-28 14:50:00|6021.6|6021.6|6028.45|6028.45|6032.6|6032.6|6021.34|6021.34|0
1643381700000|2022-01-28 14:55:00|6027.74|6027.74|6029.02|6029.02|6029.02|6029.02|6024.11|6024.11|0
1643382000000|2022-01-28 15:00:00|6029.51|6029.51|6028.91|6028.91|6036.85|6036.85|6028.91|6028.91|0
1643382300000|2022-01-28 15:05:00|6028.2|6028.2|6029.07|6029.07|6032.31|6032.31|6024.25|6024.25|0
1643382600000|2022-01-28 15:10:00|6028.96|6028.96|6039.64|6039.64|6039.64|6039.64|6028.96|6028.96|0
1643382900000|2022-01-28 15:15:00|6038.93|6038.93|6034.6|6034.6|6039.96|6039.96|6033.74|6033.74|0
1643383200000|2022-01-28 15:20:00|6033.89|6033.89|6037.93|6037.93|6037.93|6037.93|6030.43|6030.43|0
1643383500000|2022-01-28 15:25:00|6037.22|6037.22|6037.5|6037.5|6040|6040|6035.37|6035.37|0
1643383800000|2022-01-28 15:30:00|6036.79|6036.79|6026.07|6026.07|6036.79|6036.79|6026.07|6026.07|0
1643384100000|2022-01-28 15:35:00|6025.8|6025.8|6031.31|6031.31|6031.82|6031.82|6022.76|6022.76|0
1643384400000|2022-01-28 15:40:00|6030.57|6030.57|6020.88|6020.88|6030.57|6030.57|6020.88|6020.88|0
1643384700000|2022-01-28 15:45:00|6020.76|6020.76|6027.6|6027.6|6027.6|6027.6|6016.22|6016.22|0
1643385000000|2022-01-28 15:50:00|6027.93|6027.93|6030.68|6030.68|6030.68|6030.68|6025.15|6025.15|0
1643385300000|2022-01-28 15:55:00|6032.1|6032.1|6031.47|6031.47|6034.44|6034.44|6028.4|6028.4|0
1643385600000|2022-01-28 16:00:00|6031.74|6031.74|6026.83|6026.83|6032.46|6032.46|6026.83|6026.83|0
1643385900000|2022-01-28 16:05:00|6026.12|6026.12|6022.34|6022.34|6027.54|6027.54|6022.34|6022.34|0
1643386200000|2022-01-28 16:10:00|6023.06|6023.06|6016.42|6016.42|6023.17|6023.17|6016.17|6016.17|0
1643386500000|2022-01-28 16:15:00|6015.7|6015.7|6022.45|6022.45|6022.45|6022.45|6014.16|6014.16|0
1643386800000|2022-01-28 16:20:00|6023.87|6023.87|6016.42|6016.42|6024.11|6024.11|6014.02|6014.02|0
1643387100000|2022-01-28 16:25:00|6016.67|6016.67|6026.4|6026.4|6032.8|6032.8|6016.42|6016.42|0
1643616900000|2022-01-31 08:15:00|6042.51|6042.51|6055.88|6055.88|6055.88|6055.88|6042.51|6042.51|0
1643617200000|2022-01-31 08:20:00|6055.65|6055.65|6063.03|6063.03|6064.67|6064.67|6054.48|6054.48|0
1643617500000|2022-01-31 08:25:00|6062.32|6062.32|6050.64|6050.64|6065.21|6065.21|6048.77|6048.77|0
1643617800000|2022-01-31 08:30:00|6050.52|6050.52|6045.18|6045.18|6051.1|6051.1|6041.61|6041.61|0
1643618100000|2022-01-31 08:35:00|6044.46|6044.46|6051.11|6051.11|6051.11|6051.11|6042.8|6042.8|0
1643618400000|2022-01-31 08:40:00|6051.36|6051.36|6051.69|6051.69|6052.15|6052.15|6043.38|6043.38|0
1643618700000|2022-01-31 08:45:00|6050.98|6050.98|6048.36|6048.36|6050.98|6050.98|6047.48|6047.48|0
1643619000000|2022-01-31 08:50:00|6048.13|6048.13|6038.99|6038.99|6048.13|6048.13|6038.05|6038.05|0
1643619300000|2022-01-31 08:55:00|6038.76|6038.76|6038.49|6038.49|6042.07|6042.07|6037.17|6037.17|0
1643619600000|2022-01-31 09:00:00|6038.25|6038.25|6045.47|6045.47|6047.35|6047.35|6036.82|6036.82|0
1643619900000|2022-01-31 09:05:00|6045.59|6045.59|6041.49|6041.49|6045.59|6045.59|6038.3|6038.3|0
1643620200000|2022-01-31 09:10:00|6041.24|6041.24|6040.28|6040.28|6041.45|6041.45|6036.15|6036.15|0
1643620500000|2022-01-31 09:15:00|6040.52|6040.52|6048.38|6048.38|6049.21|6049.21|6040.23|6040.23|0
1643620800000|2022-01-31 09:20:00|6048.14|6048.14|6051.44|6051.44|6051.44|6051.44|6047.47|6047.47|0
1643621100000|2022-01-31 09:25:00|6052.42|6052.42|6052.66|6052.66|6053.46|6053.46|6049.94|6049.94|0
1643621400000|2022-01-31 09:30:00|6052.93|6052.93|6053.76|6053.76|6053.76|6053.76|6051.51|6051.51|0
1643621700000|2022-01-31 09:35:00|6054.25|6054.25|6054.61|6054.61|6058.02|6058.02|6053.72|6053.72|0
1643622000000|2022-01-31 09:40:00|6054.49|6054.49|6052.14|6052.14|6057.94|6057.94|6051.89|6051.89|0
1643622300000|2022-01-31 09:45:00|6051.68|6051.68|6056.83|6056.83|6057.37|6057.37|6050.25|6050.25|0
1643622600000|2022-01-31 09:50:00|6056.72|6056.72|6048.01|6048.01|6056.72|6056.72|6048.01|6048.01|0
1643622900000|2022-01-31 09:55:00|6047.3|6047.3|6046.21|6046.21|6048.36|6048.36|6045.49|6045.49|0
1643623200000|2022-01-31 10:00:00|6046.92|6046.92|6036.91|6036.91|6046.92|6046.92|6036.45|6036.45|0
1643623500000|2022-01-31 10:05:00|6036.2|6036.2|6031.73|6031.73|6036.45|6036.45|6030.42|6030.42|0
1643623800000|2022-01-31 10:10:00|6031.5|6031.5|6029.07|6029.07|6032.34|6032.34|6028.73|6028.73|0
1643624100000|2022-01-31 10:15:00|6029.79|6029.79|6025.58|6025.58|6029.79|6029.79|6024.86|6024.86|0
1643624400000|2022-01-31 10:20:00|6026.11|6026.11|6024.18|6024.18|6026.61|6026.61|6022.83|6022.83|0
1643624700000|2022-01-31 10:25:00|6023.94|6023.94|6016.87|6016.87|6024.18|6024.18|6016.87|6016.87|0
1643625000000|2022-01-31 10:30:00|6015.44|6015.44|6013.44|6013.44|6019.23|6019.23|6012.84|6012.84|0
1643625300000|2022-01-31 10:35:00|6012.73|6012.73|6009.22|6009.22|6012.73|6012.73|6007.19|6007.19|0
1643625600000|2022-01-31 10:40:00|6008.72|6008.72|6010.84|6010.84|6013.18|6013.18|6008.01|6008.01|0
1643625900000|2022-01-31 10:45:00|6010.72|6010.72|6011.09|6011.09|6012.58|6012.58|6008.63|6008.63|0
1643626200000|2022-01-31 10:50:00|6010.84|6010.84|6007.23|6007.23|6011.55|6011.55|6006.52|6006.52|0
1643626500000|2022-01-31 10:55:00|6007.94|6007.94|6012.93|6012.93|6014.68|6014.68|6007.94|6007.94|0
1643626800000|2022-01-31 11:00:00|6012.81|6012.81|6013.84|6013.84|6014.23|6014.23|6009.84|6009.84|0
1643627100000|2022-01-31 11:05:00|6015.26|6015.26|6017.28|6017.28|6019.42|6019.42|6015.01|6015.01|0
1643627400000|2022-01-31 11:10:00|6017.39|6017.39|6012.94|6012.94|6018.1|6018.1|6008.89|6008.89|0
1643627700000|2022-01-31 11:15:00|6012.23|6012.23|6013.56|6013.56|6014.86|6014.86|6010.36|6010.36|0
1643628000000|2022-01-31 11:20:00|6014.28|6014.28|6011.39|6011.39|6017.19|6017.19|6011.39|6011.39|0
1643628300000|2022-01-31 11:25:00|6011.16|6011.16|6009.09|6009.09|6011.65|6011.65|6006.08|6006.08|0
1643628600000|2022-01-31 11:30:00|6009.43|6009.43|6010.25|6010.25|6011.3|6011.3|6008.12|6008.12|0
1643628900000|2022-01-31 11:35:00|6010.96|6010.96|6011.53|6011.53|6011.53|6011.53|6009.06|6009.06|0
1643629200000|2022-01-31 11:40:00|6011.65|6011.65|6015.34|6015.34|6021.29|6021.29|6011.65|6011.65|0
1643629500000|2022-01-31 11:45:00|6015.11|6015.11|6014.21|6014.21|6016.08|6016.08|6013|6013|0
1643629800000|2022-01-31 11:50:00|6013.5|6013.5|6014.53|6014.53|6016.18|6016.18|6012.78|6012.78|0
1643630100000|2022-01-31 11:55:00|6015.24|6015.24|6011.35|6011.35|6015.36|6015.36|6010.64|6010.64|0
1643630400000|2022-01-31 12:00:00|6011.46|6011.46|6002.7|6002.7|6012.17|6012.17|6002.7|6002.7|0
1643630700000|2022-01-31 12:05:00|6001.99|6001.99|6005.12|6005.12|6006.88|6006.88|6000.81|6000.81|0
1643631000000|2022-01-31 12:10:00|6005.01|6005.01|6003.84|6003.84|6005.01|6005.01|6003.32|6003.32|0
1643631300000|2022-01-31 12:15:00|6003.16|6003.16|6008.4|6008.4|6009.74|6009.74|6003.16|6003.16|0
1643631600000|2022-01-31 12:20:00|6008.06|6008.06|6003.53|6003.53|6008.06|6008.06|6003.41|6003.41|0
1643631900000|2022-01-31 12:25:00|6004.24|6004.24|6003.17|6003.17|6004.82|6004.82|6002.45|6002.45|0
1643632200000|2022-01-31 12:30:00|6002.93|6002.93|6004.12|6004.12|6004.12|6004.12|6002.7|6002.7|0
1643632500000|2022-01-31 12:35:00|6003.41|6003.41|6002.12|6002.12|6004.47|6004.47|6002.12|6002.12|0
1643632800000|2022-01-31 12:40:00|6001.41|6001.41|5999.42|5999.42|6001.41|6001.41|5998.58|5998.58|0
1643633100000|2022-01-31 12:45:00|5999.54|5999.54|6003.17|6003.17|6003.17|6003.17|5999.42|5999.42|0
1643633400000|2022-01-31 12:50:00|6002.83|6002.83|6001.47|6001.47|6004.11|6004.11|6001.47|6001.47|0
1643633700000|2022-01-31 12:55:00|6002.18|6002.18|5998.62|5998.62|6002.3|6002.3|5998.62|5998.62|0
1643634000000|2022-01-31 13:00:00|5998.29|5998.29|5995.2|5995.2|5999.67|5999.67|5994.96|5994.96|0
1643634300000|2022-01-31 13:05:00|5994.97|5994.97|5988.92|5988.92|5994.97|5994.97|5988.92|5988.92|0
1643634600000|2022-01-31 13:10:00|5988.65|5988.65|5990.89|5990.89|5991.6|5991.6|5988.65|5988.65|0
1643634900000|2022-01-31 13:15:00|5992.31|5992.31|6000.91|6000.91|6000.91|6000.91|5992.31|5992.31|0
1643635200000|2022-01-31 13:20:00|6000.19|6000.19|5996.79|5996.79|6000.19|6000.19|5996.64|5996.64|0
1643635500000|2022-01-31 13:25:00|5997.5|5997.5|5997.12|5997.12|5998.21|5998.21|5996.79|5996.79|0
1643635800000|2022-01-31 13:30:00|5998.66|5998.66|5991.9|5991.9|5998.66|5998.66|5991.9|5991.9|0
1643636100000|2022-01-31 13:35:00|5992.23|5992.23|5990.25|5990.25|5993.83|5993.83|5989.54|5989.54|0
1643636400000|2022-01-31 13:40:00|5990.37|5990.37|5987.73|5987.73|5991.41|5991.41|5987.01|5987.01|0
1643636700000|2022-01-31 13:45:00|5988.22|5988.22|5985.79|5985.79|5988.22|5988.22|5985.79|5985.79|0
1643637000000|2022-01-31 13:50:00|5985.08|5985.08|5978.19|5978.19|5985.41|5985.41|5978.19|5978.19|0
1643637300000|2022-01-31 13:55:00|5977.94|5977.94|5973.78|5973.78|5979.62|5979.62|5973.78|5973.78|0
1643637600000|2022-01-31 14:00:00|5973.07|5973.07|5972.81|5972.81|5976.2|5976.2|5970.38|5970.38|0
1643637900000|2022-01-31 14:05:00|5973.53|5973.53|5968.33|5968.33|5973.76|5973.76|5968.08|5968.08|0
1643638200000|2022-01-31 14:10:00|5968.57|5968.57|5967.88|5967.88|5971.07|5971.07|5967.86|5967.86|0
1643638500000|2022-01-31 14:15:00|5968.59|5968.59|5964.83|5964.83|5968.59|5968.59|5964.48|5964.48|0
1643638800000|2022-01-31 14:20:00|5964.72|5964.72|5962.09|5962.09|5964.72|5964.72|5961.98|5961.98|0
1643639100000|2022-01-31 14:25:00|5962.81|5962.81|5964.13|5964.13|5966.78|5966.78|5962.31|5962.31|0
1643639400000|2022-01-31 14:30:00|5964.24|5964.24|5971.18|5971.18|5971.8|5971.8|5960.24|5960.24|0
1643639700000|2022-01-31 14:35:00|5970.69|5970.69|5965.49|5965.49|5972.36|5972.36|5965.49|5965.49|0
1643640000000|2022-01-31 14:40:00|5966.2|5966.2|5973.84|5973.84|5973.84|5973.84|5966.2|5966.2|0
1643640300000|2022-01-31 14:45:00|5974.07|5974.07|5977.36|5977.36|5980.77|5980.77|5973.97|5973.97|0
1643640600000|2022-01-31 14:50:00|5976.65|5976.65|5981.01|5981.01|5985.46|5985.46|5975.94|5975.94|0
1643640900000|2022-01-31 14:55:00|5980.9|5980.9|5998.49|5998.49|5998.49|5998.49|5980.9|5980.9|0
1643641200000|2022-01-31 15:00:00|5998.72|5998.72|5993.93|5993.93|6001.59|6001.59|5993.93|5993.93|0
1643641500000|2022-01-31 15:05:00|5994.65|5994.65|5987.42|5987.42|5994.65|5994.65|5987.3|5987.3|0
1643641800000|2022-01-31 15:10:00|5987.53|5987.53|5988.89|5988.89|5990.32|5990.32|5985.88|5985.88|0
1643642100000|2022-01-31 15:15:00|5989.6|5989.6|5987.38|5987.38|5989.6|5989.6|5984.54|5984.54|0
1643642400000|2022-01-31 15:20:00|5986.67|5986.67|5991.4|5991.4|5992.23|5992.23|5986.29|5986.29|0
1643642700000|2022-01-31 15:25:00|5992.11|5992.11|5990.83|5990.83|5993.97|5993.97|5990.83|5990.83|0
1643643000000|2022-01-31 15:30:00|5991.54|5991.54|5986.43|5986.43|5992.83|5992.83|5984.75|5984.75|0
1643643300000|2022-01-31 15:35:00|5986.16|5986.16|5979.24|5979.24|5986.16|5986.16|5978.53|5978.53|0
1643643600000|2022-01-31 15:40:00|5978.53|5978.53|5974.65|5974.65|5979.02|5979.02|5973.23|5973.23|0
1643643900000|2022-01-31 15:45:00|5973.94|5973.94|5980.7|5980.7|5980.7|5980.7|5972.88|5972.88|0
1643644200000|2022-01-31 15:50:00|5982.12|5982.12|5984.22|5984.22|5984.93|5984.93|5982.01|5982.01|0
1643644500000|2022-01-31 15:55:00|5984.34|5984.34|5982.91|5982.91|5985.53|5985.53|5981.49|5981.49|0
1643644800000|2022-01-31 16:00:00|5982.67|5982.67|5974.25|5974.25|5982.67|5982.67|5973.1|5973.1|0
1643645100000|2022-01-31 16:05:00|5974.96|5974.96|5979.37|5979.37|5979.97|5979.97|5974.96|5974.96|0
1643645400000|2022-01-31 16:10:00|5978.66|5978.66|5973.76|5973.76|5981.58|5981.58|5973.76|5973.76|0
1643645700000|2022-01-31 16:15:00|5974.47|5974.47|5986.94|5986.94|5987.06|5987.06|5974.36|5974.36|0
1643646000000|2022-01-31 16:20:00|5987.43|5987.43|5987.55|5987.55|5989.68|5989.68|5983.22|5983.22|0
1643646300000|2022-01-31 16:25:00|5987.67|5987.67|5973.77|5973.77|5988.25|5988.25|5968.25|5968.25|0
1643703300000|2022-02-01 08:15:00|6026.49|6026.49|6028.44|6028.44|6033.26|6033.26|6025.07|6025.07|0
1643703600000|2022-02-01 08:20:00|6031.99|6031.99|6030.31|6030.31|6036.04|6036.04|6030.31|6030.31|0
1643703900000|2022-02-01 08:25:00|6030.19|6030.19|6027.45|6027.45|6030.19|6030.19|6021.52|6021.52|0
1643704200000|2022-02-01 08:30:00|6027.79|6027.79|6021.52|6021.52|6029.5|6029.5|6021.3|6021.3|0
1643704500000|2022-02-01 08:35:00|6021.25|6021.25|6037.63|6037.63|6037.63|6037.63|6020.38|6020.38|0
1643704800000|2022-02-01 08:40:00|6036.92|6036.92|6042.06|6042.06|6044.57|6044.57|6036.21|6036.21|0
1643705100000|2022-02-01 08:45:00|6041.94|6041.94|6043.86|6043.86|6044.66|6044.66|6040.04|6040.04|0
1643705400000|2022-02-01 08:50:00|6043.52|6043.52|6043.94|6043.94|6043.94|6043.94|6040.66|6040.66|0
1643705700000|2022-02-01 08:55:00|6044.65|6044.65|6045.14|6045.14|6045.36|6045.36|6041.81|6041.81|0
1643706000000|2022-02-01 09:00:00|6044.43|6044.43|6045.23|6045.23|6045.82|6045.82|6041.11|6041.11|0
1643706300000|2022-02-01 09:05:00|6045.56|6045.56|6048.48|6048.48|6049.09|6049.09|6045.56|6045.56|0
1643706600000|2022-02-01 09:10:00|6048.82|6048.82|6062.19|6062.19|6062.9|6062.9|6048.82|6048.82|0
1643706900000|2022-02-01 09:15:00|6062.9|6062.9|6070.3|6070.3|6070.3|6070.3|6061.48|6061.48|0
1643707200000|2022-02-01 09:20:00|6070.54|6070.54|6065.82|6065.82|6072.29|6072.29|6065.11|6065.11|0
1643707500000|2022-02-01 09:25:00|6065.48|6065.48|6066.59|6066.59|6071.38|6071.38|6065.48|6065.48|0
1643707800000|2022-02-01 09:30:00|6068.01|6068.01|6072.14|6072.14|6072.14|6072.14|6068.01|6068.01|0
1643708100000|2022-02-01 09:35:00|6071.42|6071.42|6075.9|6075.9|6078.15|6078.15|6070.01|6070.01|0
1643708400000|2022-02-01 09:40:00|6076.23|6076.23|6078.77|6078.77|6083.65|6083.65|6076.23|6076.23|0
1643708700000|2022-02-01 09:45:00|6079.11|6079.11|6083.13|6083.13|6083.13|6083.13|6079.11|6079.11|0
1643709000000|2022-02-01 09:50:00|6082.42|6082.42|6090.65|6090.65|6091.36|6091.36|6082.26|6082.26|0
1643709300000|2022-02-01 09:55:00|6090.77|6090.77|6085.13|6085.13|6092.19|6092.19|6082.28|6082.28|0
1643709600000|2022-02-01 10:00:00|6086.55|6086.55|6095.04|6095.04|6095.04|6095.04|6086.17|6086.17|0
1643709900000|2022-02-01 10:05:00|6095.29|6095.29|6102.8|6102.8|6103.03|6103.03|6093.75|6093.75|0
1643710200000|2022-02-01 10:10:00|6102.22|6102.22|6097.39|6097.39|6102.22|6102.22|6095.97|6095.97|0
1643710500000|2022-02-01 10:15:00|6096.68|6096.68|6099.93|6099.93|6101.01|6101.01|6095.65|6095.65|0
1643710800000|2022-02-01 10:20:00|6099.22|6099.22|6082.98|6082.98|6099.43|6099.43|6082.27|6082.27|0
1643711100000|2022-02-01 10:25:00|6083.47|6083.47|6085.78|6085.78|6085.78|6085.78|6081.95|6081.95|0
1643711400000|2022-02-01 10:30:00|6087.2|6087.2|6087.18|6087.18|6088.27|6088.27|6084.96|6084.96|0
1643711700000|2022-02-01 10:35:00|6088.6|6088.6|6088.76|6088.76|6092.67|6092.67|6087.55|6087.55|0
1643712000000|2022-02-01 10:40:00|6088.52|6088.52|6091.38|6091.38|6091.38|6091.38|6084.6|6084.6|0
1643712300000|2022-02-01 10:45:00|6091.27|6091.27|6089.8|6089.8|6091.27|6091.27|6088.37|6088.37|0
1643712600000|2022-02-01 10:50:00|6090.13|6090.13|6090.39|6090.39|6092.14|6092.14|6089.68|6089.68|0
1643712900000|2022-02-01 10:55:00|6089.9|6089.9|6089.51|6089.51|6091.42|6091.42|6087.77|6087.77|0
1643713200000|2022-02-01 11:00:00|6089.75|6089.75|6089.25|6089.25|6091.26|6091.26|6089.13|6089.13|0
1643713500000|2022-02-01 11:05:00|6089.58|6089.58|6086.78|6086.78|6089.7|6089.7|6084.37|6084.37|0
1643713800000|2022-02-01 11:10:00|6086.51|6086.51|6086.77|6086.77|6088.37|6088.37|6084.76|6084.76|0
1643714100000|2022-02-01 11:15:00|6086.43|6086.43|6091.54|6091.54|6094.95|6094.95|6086.43|6086.43|0
1643714400000|2022-02-01 11:20:00|6092.27|6092.27|6091.34|6091.34|6093.35|6093.35|6089.92|6089.92|0
1643714700000|2022-02-01 11:25:00|6090.63|6090.63|6093.22|6093.22|6093.56|6093.56|6090.63|6090.63|0
1643715000000|2022-02-01 11:30:00|6092.88|6092.88|6094.16|6094.16|6094.16|6094.16|6092.77|6092.77|0
1643715300000|2022-02-01 11:35:00|6093.67|6093.67|6090.16|6090.16|6093.67|6093.67|6088.17|6088.17|0
1643715600000|2022-02-01 11:40:00|6090.04|6090.04|6088.81|6088.81|6091.23|6091.23|6087.84|6087.84|0
1643715900000|2022-02-01 11:45:00|6088.72|6088.72|6093.1|6093.1|6093.1|6093.1|6088.72|6088.72|0
1643716200000|2022-02-01 11:50:00|6092.86|6092.86|6088.69|6088.69|6092.97|6092.97|6088.69|6088.69|0
1643716500000|2022-02-01 11:55:00|6087.98|6087.98|6090.36|6090.36|6090.46|6090.46|6086.21|6086.21|0
1643716800000|2022-02-01 12:00:00|6090.7|6090.7|6091.81|6091.81|6093.68|6093.68|6089.27|6089.27|0
1643717100000|2022-02-01 12:05:00|6092.52|6092.52|6096.52|6096.52|6096.89|6096.89|6091.69|6091.69|0
1643717400000|2022-02-01 12:10:00|6097.23|6097.23|6097.87|6097.87|6098.92|6098.92|6097.23|6097.23|0
1643717700000|2022-02-01 12:15:00|6098.21|6098.21|6099.02|6099.02|6100.1|6100.1|6098.21|6098.21|0
1643718000000|2022-02-01 12:20:00|6099.36|6099.36|6099.31|6099.31|6100.32|6100.32|6098.48|6098.48|0
1643718300000|2022-02-01 12:25:00|6098.6|6098.6|6098.26|6098.26|6101.2|6101.2|6097.06|6097.06|0
1643718600000|2022-02-01 12:30:00|6097.54|6097.54|6098.53|6098.53|6098.71|6098.71|6097.1|6097.1|0
1643718900000|2022-02-01 12:35:00|6099.95|6099.95|6099.61|6099.61|6101.37|6101.37|6099.61|6099.61|0
1643719200000|2022-02-01 12:40:00|6100.32|6100.32|6107.42|6107.42|6109.92|6109.92|6100.32|6100.32|0
1643719500000|2022-02-01 12:45:00|6108.13|6108.13|6101.58|6101.58|6108.13|6108.13|6101.5|6101.5|0
1643719800000|2022-02-01 12:50:00|6101.82|6101.82|6101.62|6101.62|6101.95|6101.95|6101.62|6101.62|0
1643720100000|2022-02-01 12:55:00|6102.33|6102.33|6103.27|6103.27|6103.27|6103.27|6101.62|6101.62|0
1643720400000|2022-02-01 13:00:00|6102.56|6102.56|6097.61|6097.61|6102.56|6102.56|6097.61|6097.61|0
1643720700000|2022-02-01 13:05:00|6096.89|6096.89|6092.17|6092.17|6096.89|6096.89|6091.81|6091.81|0
1643721000000|2022-02-01 13:10:00|6092.5|6092.5|6091.46|6091.46|6092.99|6092.99|6091.46|6091.46|0
1643721300000|2022-02-01 13:15:00|6091.39|6091.39|6093.85|6093.85|6093.96|6093.96|6091.39|6091.39|0
1643721600000|2022-02-01 13:20:00|6093.73|6093.73|6094.31|6094.31|6094.31|6094.31|6091.01|6091.01|0
1643721900000|2022-02-01 13:25:00|6094.07|6094.07|6094.44|6094.44|6097.03|6097.03|6092.28|6092.28|0
1643722200000|2022-02-01 13:30:00|6094.11|6094.11|6092.25|6092.25|6095.49|6095.49|6091.68|6091.68|0
1643722500000|2022-02-01 13:35:00|6091.54|6091.54|6091.09|6091.09|6091.55|6091.55|6090.04|6090.04|0
1643722800000|2022-02-01 13:40:00|6091.21|6091.21|6098.59|6098.59|6098.59|6098.59|6091.21|6091.21|0
1643723100000|2022-02-01 13:45:00|6098.36|6098.36|6094.67|6094.67|6098.36|6098.36|6094.18|6094.18|0
1643723400000|2022-02-01 13:50:00|6095.39|6095.39|6093.25|6093.25|6096.11|6096.11|6093.25|6093.25|0
1643723700000|2022-02-01 13:55:00|6093.96|6093.96|6093.57|6093.57|6095.82|6095.82|6093.57|6093.57|0
1643724000000|2022-02-01 14:00:00|6095|6095|6092.94|6092.94|6095.19|6095.19|6092.23|6092.23|0
1643724300000|2022-02-01 14:05:00|6092.61|6092.61|6086.79|6086.79|6094.74|6094.74|6086.79|6086.79|0
1643724600000|2022-02-01 14:10:00|6086.46|6086.46|6083.08|6083.08|6087.17|6087.17|6082.06|6082.06|0
1643724900000|2022-02-01 14:15:00|6084.5|6084.5|6089.55|6089.55|6090.6|6090.6|6084.5|6084.5|0
1643725200000|2022-02-01 14:20:00|6088.13|6088.13|6086.83|6086.83|6089.56|6089.56|6086|6086|0
1643725500000|2022-02-01 14:25:00|6086.49|6086.49|6083.04|6083.04|6086.49|6086.49|6077.55|6077.55|0
1643725800000|2022-02-01 14:30:00|6082.71|6082.71|6092.68|6092.68|6094.35|6094.35|6081.88|6081.88|0
1643726100000|2022-02-01 14:35:00|6091.97|6091.97|6095.32|6095.32|6095.32|6095.32|6085.71|6085.71|0
1643726400000|2022-02-01 14:40:00|6095.65|6095.65|6096.3|6096.3|6102.37|6102.37|6095.65|6095.65|0
1643726700000|2022-02-01 14:45:00|6096.18|6096.18|6099.84|6099.84|6102.6|6102.6|6095.24|6095.24|0
1643727000000|2022-02-01 14:50:00|6100.07|6100.07|6091.34|6091.34|6100.45|6100.45|6089.86|6089.86|0
1643727300000|2022-02-01 14:55:00|6092.05|6092.05|6094.42|6094.42|6095.26|6095.26|6090.74|6090.74|0
1643727600000|2022-02-01 15:00:00|6095.13|6095.13|6087.7|6087.7|6095.13|6095.13|6085.41|6085.41|0
1643727900000|2022-02-01 15:05:00|6088.19|6088.19|6087.66|6087.66|6091.85|6091.85|6085.11|6085.11|0
1643728200000|2022-02-01 15:10:00|6087.33|6087.33|6088.41|6088.41|6090.77|6090.77|6086.64|6086.64|0
1643728500000|2022-02-01 15:15:00|6089.09|6089.09|6082.18|6082.18|6089.7|6089.7|6080.79|6080.79|0
1643728800000|2022-02-01 15:20:00|6081.47|6081.47|6087.44|6087.44|6088.98|6088.98|6081|6081|0
1643729100000|2022-02-01 15:25:00|6087.33|6087.33|6084.26|6084.26|6088.63|6088.63|6084.26|6084.26|0
1643729400000|2022-02-01 15:30:00|6084.15|6084.15|6080.66|6080.66|6084.15|6084.15|6080.12|6080.12|0
1643729700000|2022-02-01 15:35:00|6080.78|6080.78|6083.82|6083.82|6083.82|6083.82|6080.78|6080.78|0
1643730000000|2022-02-01 15:40:00|6083.93|6083.93|6076.78|6076.78|6084.72|6084.72|6076.07|6076.07|0
1643730300000|2022-02-01 15:45:00|6076.07|6076.07|6079.45|6079.45|6079.45|6079.45|6076.07|6076.07|0
1643730600000|2022-02-01 15:50:00|6079.69|6079.69|6083.86|6083.86|6084.68|6084.68|6079.46|6079.46|0
1643730900000|2022-02-01 15:55:00|6084.57|6084.57|6081.05|6081.05|6087.09|6087.09|6078.59|6078.59|0
1643731200000|2022-02-01 16:00:00|6081.17|6081.17|6080.78|6080.78|6082.95|6082.95|6080.57|6080.57|0
1643731500000|2022-02-01 16:05:00|6080.89|6080.89|6076.83|6076.83|6080.89|6080.89|6076.48|6076.48|0
1643731800000|2022-02-01 16:10:00|6076.6|6076.6|6063.78|6063.78|6076.6|6076.6|6062.94|6062.94|0
1643732100000|2022-02-01 16:15:00|6063.53|6063.53|6067.96|6067.96|6068.5|6068.5|6059.42|6059.42|0
1643732400000|2022-02-01 16:20:00|6067.25|6067.25|6056.8|6056.8|6067.96|6067.96|6055.97|6055.97|0
1643732700000|2022-02-01 16:25:00|6057.51|6057.51|6044.04|6044.04|6060.66|6060.66|6043.56|6043.56|0
1643789700000|2022-02-02 08:15:00|6070.72|6070.72|6082.51|6082.51|6082.51|6082.51|6070.59|6070.59|0
1643790000000|2022-02-02 08:20:00|6082.02|6082.02|6076.97|6076.97|6082.73|6082.73|6076.63|6076.63|0
1643790300000|2022-02-02 08:25:00|6075.54|6075.54|6076.62|6076.62|6080.36|6080.36|6072.67|6072.67|0
1643790600000|2022-02-02 08:30:00|6077.29|6077.29|6078.53|6078.53|6079.5|6079.5|6074.64|6074.64|0
1643790900000|2022-02-02 08:35:00|6078.8|6078.8|6085.82|6085.82|6085.89|6085.89|6078.8|6078.8|0
1643791200000|2022-02-02 08:40:00|6085.57|6085.57|6084.73|6084.73|6086.17|6086.17|6084.06|6084.06|0
1643791500000|2022-02-02 08:45:00|6085.44|6085.44|6089.1|6089.1|6091.13|6091.13|6084.73|6084.73|0
1643791800000|2022-02-02 08:50:00|6088.75|6088.75|6081.62|6081.62|6088.87|6088.87|6080.2|6080.2|0
1643792100000|2022-02-02 08:55:00|6081.35|6081.35|6079.58|6079.58|6081.35|6081.35|6078.33|6078.33|0
1643792400000|2022-02-02 09:00:00|6079.91|6079.91|6084.35|6084.35|6085.78|6085.78|6079.57|6079.57|0
1643792700000|2022-02-02 09:05:00|6084.59|6084.59|6083.41|6083.41|6085.09|6085.09|6081.28|6081.28|0
1643793000000|2022-02-02 09:10:00|6083.66|6083.66|6086.93|6086.93|6089.06|6089.06|6083.66|6083.66|0
1643793300000|2022-02-02 09:15:00|6087.16|6087.16|6087.22|6087.22|6089.13|6089.13|6084.89|6084.89|0
1643793600000|2022-02-02 09:20:00|6086.89|6086.89|6081.84|6081.84|6087|6087|6081.84|6081.84|0
1643793900000|2022-02-02 09:25:00|6082.07|6082.07|6083.75|6083.75|6084.95|6084.95|6082.02|6082.02|0
1643794200000|2022-02-02 09:30:00|6083.04|6083.04|6079.07|6079.07|6083.04|6083.04|6079.07|6079.07|0
1643794500000|2022-02-02 09:35:00|6078.4|6078.4|6084.42|6084.42|6084.42|6084.42|6076.7|6076.7|0
1643794800000|2022-02-02 09:40:00|6083|6083|6084.3|6084.3|6084.3|6084.3|6082.29|6082.29|0
1643795100000|2022-02-02 09:45:00|6083.59|6083.59|6082.38|6082.38|6084.66|6084.66|6081.33|6081.33|0
1643795400000|2022-02-02 09:50:00|6084.52|6084.52|6092.56|6092.56|6093.04|6093.04|6084.52|6084.52|0
1643795700000|2022-02-02 09:55:00|6092.06|6092.06|6097.93|6097.93|6098.94|6098.94|6091.6|6091.6|0
1643796000000|2022-02-02 10:00:00|6098.2|6098.2|6104.89|6104.89|6104.89|6104.89|6097.84|6097.84|0
1643796300000|2022-02-02 10:05:00|6104.66|6104.66|6102.89|6102.89|6105.49|6105.49|6102.53|6102.53|0
1643796600000|2022-02-02 10:10:00|6102.62|6102.62|6103.48|6103.48|6103.48|6103.48|6099.98|6099.98|0
1643796900000|2022-02-02 10:15:00|6103.36|6103.36|6098.79|6098.79|6103.36|6103.36|6097.7|6097.7|0
1643797200000|2022-02-02 10:20:00|6098.9|6098.9|6102.11|6102.11|6102.96|6102.96|6098.9|6098.9|0
1643797500000|2022-02-02 10:25:00|6101.87|6101.87|6094.82|6094.82|6101.87|6101.87|6093.3|6093.3|0
1643797800000|2022-02-02 10:30:00|6094.59|6094.59|6095.53|6095.53|6096.48|6096.48|6094.11|6094.11|0
1643798100000|2022-02-02 10:35:00|6095.42|6095.42|6097.67|6097.67|6097.67|6097.67|6094.09|6094.09|0
1643798400000|2022-02-02 10:40:00|6096.24|6096.24|6099.51|6099.51|6099.51|6099.51|6096.24|6096.24|0
1643798700000|2022-02-02 10:45:00|6098.09|6098.09|6094.42|6094.42|6099.03|6099.03|6093.59|6093.59|0
1643799000000|2022-02-02 10:50:00|6093.71|6093.71|6093.59|6093.59|6094.9|6094.9|6092.76|6092.76|0
1643799300000|2022-02-02 10:55:00|6093.34|6093.34|6081.28|6081.28|6093.34|6093.34|6081.28|6081.28|0
1643799600000|2022-02-02 11:00:00|6081.39|6081.39|6082.52|6082.52|6084.09|6084.09|6080.94|6080.94|0
1643799900000|2022-02-02 11:05:00|6082.17|6082.17|6073.52|6073.52|6082.63|6082.63|6073.52|6073.52|0
1643800200000|2022-02-02 11:10:00|6073.19|6073.19|6072.85|6072.85|6073.19|6073.19|6070.72|6070.72|0
1643800500000|2022-02-02 11:15:00|6072.74|6072.74|6071.95|6071.95|6073.18|6073.18|6071.15|6071.15|0
1643800800000|2022-02-02 11:20:00|6072.07|6072.07|6073.29|6073.29|6075.16|6075.16|6072.07|6072.07|0
1643801100000|2022-02-02 11:25:00|6074.27|6074.27|6074.14|6074.14|6074.61|6074.61|6071.99|6071.99|0
1643801400000|2022-02-02 11:30:00|6074.41|6074.41|6076.16|6076.16|6076.16|6076.16|6073.92|6073.92|0
1643801700000|2022-02-02 11:35:00|6076.28|6076.28|6075.87|6075.87|6077.57|6077.57|6075.76|6075.76|0
1643802000000|2022-02-02 11:40:00|6075.53|6075.53|6070.06|6070.06|6075.53|6075.53|6069.35|6069.35|0
1643802300000|2022-02-02 11:45:00|6070.4|6070.4|6069.71|6069.71|6071.44|6071.44|6069.32|6069.32|0
1643802600000|2022-02-02 11:50:00|6069.97|6069.97|6073.97|6073.97|6074.79|6074.79|6069.97|6069.97|0
1643802900000|2022-02-02 11:55:00|6073.63|6073.63|6070.55|6070.55|6073.63|6073.63|6068.41|6068.41|0
1643803200000|2022-02-02 12:00:00|6070.82|6070.82|6070.69|6070.69|6071.15|6071.15|6068.68|6068.68|0
1643803500000|2022-02-02 12:05:00|6069.97|6069.97|6062.93|6062.93|6069.97|6069.97|6062.93|6062.93|0
1643803800000|2022-02-02 12:10:00|6063.64|6063.64|6066.22|6066.22|6066.45|6066.45|6063.64|6063.64|0
1643804100000|2022-02-02 12:15:00|6066.93|6066.93|6066.18|6066.18|6067.13|6067.13|6064.16|6064.16|0
1643804400000|2022-02-02 12:20:00|6066.06|6066.06|6065.25|6065.25|6066.66|6066.66|6063.23|6063.23|0
1643804700000|2022-02-02 12:25:00|6065.13|6065.13|6058|6058|6065.94|6065.94|6058|6058|0
1643805000000|2022-02-02 12:30:00|6057.77|6057.77|6048.29|6048.29|6057.77|6057.77|6048.29|6048.29|0
1643805300000|2022-02-02 12:35:00|6048.18|6048.18|6046.65|6046.65|6049.17|6049.17|6046.65|6046.65|0
1643805600000|2022-02-02 12:40:00|6046.9|6046.9|6046.66|6046.66|6047.63|6047.63|6045.84|6045.84|0
1643805900000|2022-02-02 12:45:00|6047.37|6047.37|6046.35|6046.35|6047.37|6047.37|6043.64|6043.64|0
1643806200000|2022-02-02 12:50:00|6046.24|6046.24|6041.34|6041.34|6046.35|6046.35|6041.34|6041.34|0
1643806500000|2022-02-02 12:55:00|6041.11|6041.11|6031.9|6031.9|6041.11|6041.11|6031.9|6031.9|0
1643806800000|2022-02-02 13:00:00|6031.65|6031.65|6032.54|6032.54|6033.18|6033.18|6031.1|6031.1|0
1643807100000|2022-02-02 13:05:00|6032.81|6032.81|6034.55|6034.55|6035.38|6035.38|6032.54|6032.54|0
1643807400000|2022-02-02 13:10:00|6034.82|6034.82|6047.71|6047.71|6048.69|6048.69|6034.55|6034.55|0
1643807700000|2022-02-02 13:15:00|6047.46|6047.46|6047.34|6047.34|6049.92|6049.92|6046.72|6046.72|0
1643808000000|2022-02-02 13:20:00|6047|6047|6049.2|6049.2|6050.21|6050.21|6046.89|6046.89|0
1643808300000|2022-02-02 13:25:00|6049.32|6049.32|6045.42|6045.42|6050.72|6050.72|6045.42|6045.42|0
1643808600000|2022-02-02 13:30:00|6045.17|6045.17|6046.56|6046.56|6047.02|6047.02|6044.93|6044.93|0
1643808900000|2022-02-02 13:35:00|6047.98|6047.98|6045.81|6045.81|6049.16|6049.16|6045.81|6045.81|0
1643809200000|2022-02-02 13:40:00|6045.54|6045.54|6041.83|6041.83|6045.54|6045.54|6041.83|6041.83|0
1643809500000|2022-02-02 13:45:00|6041.59|6041.59|6044.9|6044.9|6044.9|6044.9|6040.7|6040.7|0
1643809800000|2022-02-02 13:50:00|6044.19|6044.19|6042.89|6042.89|6046.09|6046.09|6042.89|6042.89|0
1643810100000|2022-02-02 13:55:00|6041.46|6041.46|6042.24|6042.24|6042.57|6042.57|6040.52|6040.52|0
1643810400000|2022-02-02 14:00:00|6042.57|6042.57|6045.19|6045.19|6046.02|6046.02|6042.57|6042.57|0
1643810700000|2022-02-02 14:05:00|6045.07|6045.07|6045.8|6045.8|6048.81|6048.81|6043.9|6043.9|0
1643811000000|2022-02-02 14:10:00|6045.57|6045.57|6046.65|6046.65|6048.49|6048.49|6045.57|6045.57|0
1643811300000|2022-02-02 14:15:00|6045.82|6045.82|6047.47|6047.47|6047.47|6047.47|6044.48|6044.48|0
1643811600000|2022-02-02 14:20:00|6047.2|6047.2|6047.52|6047.52|6047.86|6047.86|6046.44|6046.44|0
1643811900000|2022-02-02 14:25:00|6047.28|6047.28|6050.98|6050.98|6051.7|6051.7|6046.71|6046.71|0
1643812200000|2022-02-02 14:30:00|6050.73|6050.73|6062.14|6062.14|6064.34|6064.34|6050.02|6050.02|0
1643812500000|2022-02-02 14:35:00|6062.47|6062.47|6068.93|6068.93|6070.63|6070.63|6061.53|6061.53|0
1643812800000|2022-02-02 14:40:00|6068.69|6068.69|6069.91|6069.91|6074.84|6074.84|6066.5|6066.5|0
1643813100000|2022-02-02 14:45:00|6071.33|6071.33|6081.53|6081.53|6081.57|6081.57|6068.95|6068.95|0
1643813400000|2022-02-02 14:50:00|6081.06|6081.06|6090.23|6090.23|6090.23|6090.23|6081.06|6081.06|0
1643813700000|2022-02-02 14:55:00|6090.56|6090.56|6083.97|6083.97|6092.79|6092.79|6083.97|6083.97|0
1643814000000|2022-02-02 15:00:00|6083.64|6083.64|6089.92|6089.92|6091.1|6091.1|6082.93|6082.93|0
1643814300000|2022-02-02 15:05:00|6091.34|6091.34|6088.79|6088.79|6092.05|6092.05|6084.49|6084.49|0
1643814600000|2022-02-02 15:10:00|6088.08|6088.08|6084.07|6084.07|6088.08|6088.08|6081.69|6081.69|0
1643814900000|2022-02-02 15:15:00|6083.82|6083.82|6078.25|6078.25|6084.3|6084.3|6075.93|6075.93|0
1643815200000|2022-02-02 15:20:00|6078.96|6078.96|6076.4|6076.4|6080.24|6080.24|6076.4|6076.4|0
1643815500000|2022-02-02 15:25:00|6076.52|6076.52|6082.73|6082.73|6083.78|6083.78|6076.27|6076.27|0
1643815800000|2022-02-02 15:30:00|6082.15|6082.15|6076.86|6076.86|6082.49|6082.49|6076.59|6076.59|0
1643816100000|2022-02-02 15:35:00|6077.13|6077.13|6085.74|6085.74|6087.88|6087.88|6077.13|6077.13|0
1643816400000|2022-02-02 15:40:00|6085.49|6085.49|6082.64|6082.64|6089.5|6089.5|6082.64|6082.64|0
1643816700000|2022-02-02 15:45:00|6082.37|6082.37|6083.95|6083.95|6086.31|6086.31|6078.73|6078.73|0
1643817000000|2022-02-02 15:50:00|6083.24|6083.24|6083.91|6083.91|6088|6088|6083.24|6083.24|0
1643817300000|2022-02-02 15:55:00|6083.2|6083.2|6086.35|6086.35|6088.19|6088.19|6081.57|6081.57|0
1643817600000|2022-02-02 16:00:00|6086.46|6086.46|6091.47|6091.47|6091.56|6091.56|6086.46|6086.46|0
1643817900000|2022-02-02 16:05:00|6090.05|6090.05|6090.57|6090.57|6092.01|6092.01|6087.25|6087.25|0
1643818200000|2022-02-02 16:10:00|6090.33|6090.33|6099.86|6099.86|6100.6|6100.6|6090.33|6090.33|0
1643818500000|2022-02-02 16:15:00|6100.13|6100.13|6097.75|6097.75|6102.28|6102.28|6097.75|6097.75|0
1643818800000|2022-02-02 16:20:00|6098.09|6098.09|6104.95|6104.95|6105.07|6105.07|6098.09|6098.09|0
1643819100000|2022-02-02 16:25:00|6105.22|6105.22|6108.68|6108.68|6111.05|6111.05|6103.85|6103.85|0
1643876100000|2022-02-03 08:15:00|6121.22|6121.22|6105.87|6105.87|6121.98|6121.98|6105.87|6105.87|0
1643876400000|2022-02-03 08:20:00|6106.2|6106.2|6095.72|6095.72|6108.6|6108.6|6095.01|6095.01|0
1643876700000|2022-02-03 08:25:00|6095.01|6095.01|6088.75|6088.75|6096.24|6096.24|6088.04|6088.04|0
1643877000000|2022-02-03 08:30:00|6087.74|6087.74|6081.52|6081.52|6088.69|6088.69|6079.76|6079.76|0
1643877300000|2022-02-03 08:35:00|6081.86|6081.86|6091.44|6091.44|6093.8|6093.8|6081.86|6081.86|0
1643877600000|2022-02-03 08:40:00|6090.01|6090.01|6091.79|6091.79|6092.39|6092.39|6089.3|6089.3|0
1643877900000|2022-02-03 08:45:00|6092.5|6092.5|6095.92|6095.92|6095.92|6095.92|6090.61|6090.61|0
1643878200000|2022-02-03 08:50:00|6096.16|6096.16|6090.09|6090.09|6096.19|6096.19|6090.09|6090.09|0
1643878500000|2022-02-03 08:55:00|6090.8|6090.8|6094.56|6094.56|6096.85|6096.85|6087.95|6087.95|0
1643878800000|2022-02-03 09:00:00|6094.22|6094.22|6096.89|6096.89|6096.89|6096.89|6091.59|6091.59|0
1643879100000|2022-02-03 09:05:00|6100.13|6100.13|6089.28|6089.28|6101.17|6101.17|6089.28|6089.28|0
1643879400000|2022-02-03 09:10:00|6089.03|6089.03|6091.65|6091.65|6095.72|6095.72|6088.78|6088.78|0
1643879700000|2022-02-03 09:15:00|6091.27|6091.27|6091.14|6091.14|6091.5|6091.5|6087.35|6087.35|0
1643880000000|2022-02-03 09:20:00|6091.38|6091.38|6085.97|6085.97|6096.05|6096.05|6085.97|6085.97|0
1643880300000|2022-02-03 09:25:00|6086.2|6086.2|6083.38|6083.38|6086.31|6086.31|6083.22|6083.22|0
1643880600000|2022-02-03 09:30:00|6083.13|6083.13|6085.17|6085.17|6087.31|6087.31|6083.02|6083.02|0
1643880900000|2022-02-03 09:35:00|6085.06|6085.06|6086.05|6086.05|6086.97|6086.97|6084.63|6084.63|0
1643881200000|2022-02-03 09:40:00|6085.7|6085.7|6080.09|6080.09|6087.59|6087.59|6080.09|6080.09|0
1643881500000|2022-02-03 09:45:00|6079.97|6079.97|6080.8|6080.8|6082.93|6082.93|6079.97|6079.97|0
1643881800000|2022-02-03 09:50:00|6080.45|6080.45|6088.1|6088.1|6088.7|6088.7|6080.45|6080.45|0
1643882100000|2022-02-03 09:55:00|6088.35|6088.35|6087.73|6087.73|6092.36|6092.36|6086.5|6086.5|0
1643882400000|2022-02-03 10:00:00|6087.62|6087.62|6089.15|6089.15|6089.15|6089.15|6086.9|6086.9|0
1643882700000|2022-02-03 10:05:00|6088.66|6088.66|6092.71|6092.71|6092.71|6092.71|6086.53|6086.53|0
1643883000000|2022-02-03 10:10:00|6093.42|6093.42|6094.35|6094.35|6094.35|6094.35|6092.71|6092.71|0
1643883300000|2022-02-03 10:15:00|6093.64|6093.64|6093.75|6093.75|6093.75|6093.75|6091.87|6091.87|0
1643883600000|2022-02-03 10:20:00|6091.62|6091.62|6092.25|6092.25|6092.25|6092.25|6090.8|6090.8|0
1643883900000|2022-02-03 10:25:00|6094.39|6094.39|6095.78|6095.78|6096.49|6096.49|6092.96|6092.96|0
1643884200000|2022-02-03 10:30:00|6095.43|6095.43|6094.41|6094.41|6095.56|6095.56|6092.99|6092.99|0
1643884500000|2022-02-03 10:35:00|6094.74|6094.74|6103.54|6103.54|6105.18|6105.18|6094.4|6094.4|0
1643884800000|2022-02-03 10:40:00|6103.29|6103.29|6102.2|6102.2|6103.29|6103.29|6101.04|6101.04|0
1643885100000|2022-02-03 10:45:00|6102.66|6102.66|6104.56|6104.56|6104.56|6104.56|6102.66|6102.66|0
1643885400000|2022-02-03 10:50:00|6104.44|6104.44|6102.27|6102.27|6104.44|6104.44|6102.27|6102.27|0
1643885700000|2022-02-03 10:55:00|6101.78|6101.78|6104.38|6104.38|6104.38|6104.38|6099.65|6099.65|0
1643886000000|2022-02-03 11:00:00|6104.5|6104.5|6107.35|6107.35|6108.28|6108.28|6104.5|6104.5|0
1643886300000|2022-02-03 11:05:00|6107.47|6107.47|6114.08|6114.08|6114.08|6114.08|6107.47|6107.47|0
1643886600000|2022-02-03 11:10:00|6113.97|6113.97|6115.87|6115.87|6115.87|6115.87|6112.56|6112.56|0
1643886900000|2022-02-03 11:15:00|6116.11|6116.11|6114.28|6114.28|6119.07|6119.07|6113.45|6113.45|0
1643887200000|2022-02-03 11:20:00|6114.16|6114.16|6118.59|6118.59|6120.46|6120.46|6114.16|6114.16|0
1643887500000|2022-02-03 11:25:00|6118.82|6118.82|6123.54|6123.54|6123.57|6123.57|6118.59|6118.59|0
1643887800000|2022-02-03 11:30:00|6123.43|6123.43|6123|6123|6124.06|6124.06|6119.78|6119.78|0
1643888100000|2022-02-03 11:35:00|6122.88|6122.88|6123.7|6123.7|6124.81|6124.81|6121.72|6121.72|0
1643888400000|2022-02-03 11:40:00|6122.98|6122.98|6119.06|6119.06|6122.98|6122.98|6117.63|6117.63|0
1643888700000|2022-02-03 11:45:00|6121.19|6121.19|6123.29|6123.29|6124.37|6124.37|6121.19|6121.19|0
1643889000000|2022-02-03 11:50:00|6123.02|6123.02|6121.89|6121.89|6123.02|6123.02|6120.71|6120.71|0
1643889300000|2022-02-03 11:55:00|6121.64|6121.64|6128.92|6128.92|6130.39|6130.39|6120.93|6120.93|0
1643889600000|2022-02-03 12:00:00|6130.34|6130.34|6091.16|6091.16|6131.27|6131.27|6091.16|6091.16|0
1643889900000|2022-02-03 12:05:00|6090.83|6090.83|6047.07|6047.07|6094.01|6094.01|6044.44|6044.44|0
1643890200000|2022-02-03 12:10:00|6046.36|6046.36|6039.36|6039.36|6050.14|6050.14|6037.6|6037.6|0
1643890500000|2022-02-03 12:15:00|6039.47|6039.47|6021.37|6021.37|6039.72|6039.72|6019.4|6019.4|0
1643890800000|2022-02-03 12:20:00|6022.11|6022.11|6039.87|6039.87|6042.01|6042.01|6012.88|6012.88|0
1643891100000|2022-02-03 12:25:00|6040.14|6040.14|6029|6029|6040.41|6040.41|6026.93|6026.93|0
1643891400000|2022-02-03 12:30:00|6030.01|6030.01|6032.57|6032.57|6038.36|6038.36|6030.01|6030.01|0
1643891700000|2022-02-03 12:35:00|6031.86|6031.86|6040.7|6040.7|6042.62|6042.62|6031.86|6031.86|0
1643892000000|2022-02-03 12:40:00|6040.45|6040.45|6039.23|6039.23|6042.51|6042.51|6039.23|6039.23|0
1643892300000|2022-02-03 12:45:00|6042.57|6042.57|6055.17|6055.17|6055.17|6055.17|6040.85|6040.85|0
1643892600000|2022-02-03 12:50:00|6054.84|6054.84|6058.64|6058.64|6061.45|6061.45|6052.81|6052.81|0
1643892900000|2022-02-03 12:55:00|6058.52|6058.52|6073.72|6073.72|6074.32|6074.32|6058.37|6058.37|0
1643893200000|2022-02-03 13:00:00|6073.01|6073.01|6085.71|6085.71|6085.71|6085.71|6073.01|6073.01|0
1643893500000|2022-02-03 13:05:00|6086.95|6086.95|6088.31|6088.31|6089.02|6089.02|6084.39|6084.39|0
1643893800000|2022-02-03 13:10:00|6089.32|6089.32|6089.48|6089.48|6090.3|6090.3|6086.09|6086.09|0
1643894100000|2022-02-03 13:15:00|6088.77|6088.77|6091.93|6091.93|6091.93|6091.93|6088.77|6088.77|0
1643894400000|2022-02-03 13:20:00|6092.64|6092.64|6089.52|6089.52|6092.64|6092.64|6088.37|6088.37|0
1643894700000|2022-02-03 13:25:00|6089.27|6089.27|6088.3|6088.3|6089.33|6089.33|6087.6|6087.6|0
1643895000000|2022-02-03 13:30:00|6088.13|6088.13|6089.87|6089.87|6089.87|6089.87|6084.48|6084.48|0
1643895300000|2022-02-03 13:35:00|6090.14|6090.14|6089.81|6089.81|6095.66|6095.66|6088.38|6088.38|0
1643895600000|2022-02-03 13:40:00|6090.3|6090.3|6081.36|6081.36|6091.11|6091.11|6079.6|6079.6|0
1643895900000|2022-02-03 13:45:00|6081.59|6081.59|6076.11|6076.11|6086.5|6086.5|6076.11|6076.11|0
1643896200000|2022-02-03 13:50:00|6077.53|6077.53|6073.6|6073.6|6077.65|6077.65|6070.04|6070.04|0
1643896500000|2022-02-03 13:55:00|6073.85|6073.85|6084.8|6084.8|6084.8|6084.8|6072.29|6072.29|0
1643896800000|2022-02-03 14:00:00|6085.54|6085.54|6087.34|6087.34|6090.73|6090.73|6084.12|6084.12|0
1643897100000|2022-02-03 14:05:00|6085.91|6085.91|6086.16|6086.16|6086.16|6086.16|6078.94|6078.94|0
1643897400000|2022-02-03 14:10:00|6085.55|6085.55|6086.19|6086.19|6091.85|6091.85|6084.84|6084.84|0
1643897700000|2022-02-03 14:15:00|6085.92|6085.92|6084.09|6084.09|6088.31|6088.31|6082.33|6082.33|0
1643898000000|2022-02-03 14:20:00|6083.98|6083.98|6081.85|6081.85|6084.21|6084.21|6079.49|6079.49|0
1643898300000|2022-02-03 14:25:00|6081.97|6081.97|6085.93|6085.93|6088.51|6088.51|6081.39|6081.39|0
1643898600000|2022-02-03 14:30:00|6087.36|6087.36|6083.96|6083.96|6090.91|6090.91|6080.66|6080.66|0
1643898900000|2022-02-03 14:35:00|6083.25|6083.25|6078.32|6078.32|6083.96|6083.96|6074.22|6074.22|0
1643899200000|2022-02-03 14:40:00|6079.03|6079.03|6071.83|6071.83|6079.03|6079.03|6071.12|6071.12|0
1643899500000|2022-02-03 14:45:00|6072.54|6072.54|6069.83|6069.83|6072.89|6072.89|6067.81|6067.81|0
1643899800000|2022-02-03 14:50:00|6069.6|6069.6|6074.93|6074.93|6075.04|6075.04|6069.6|6069.6|0
1643900100000|2022-02-03 14:55:00|6074.68|6074.68|6075.83|6075.83|6077.52|6077.52|6071.77|6071.77|0
1643900400000|2022-02-03 15:00:00|6075.5|6075.5|6081.96|6081.96|6083.39|6083.39|6075.12|6075.12|0
1643900700000|2022-02-03 15:05:00|6082.31|6082.31|6085.21|6085.21|6086.19|6086.19|6081.76|6081.76|0
1643901000000|2022-02-03 15:10:00|6085.54|6085.54|6094.39|6094.39|6095.19|6095.19|6084.28|6084.28|0
1643901300000|2022-02-03 15:15:00|6094.74|6094.74|6085.47|6085.47|6096.27|6096.27|6085.47|6085.47|0
1643901600000|2022-02-03 15:20:00|6086.18|6086.18|6089.31|6089.31|6090.25|6090.25|6086.08|6086.08|0
1643901900000|2022-02-03 15:25:00|6090.02|6090.02|6091.07|6091.07|6094.26|6094.26|6089.79|6089.79|0
1643902200000|2022-02-03 15:30:00|6090.82|6090.82|6094.83|6094.83|6094.83|6094.83|6086.22|6086.22|0
1643902500000|2022-02-03 15:35:00|6094.94|6094.94|6094.33|6094.33|6095.64|6095.64|6092.52|6092.52|0
1643902800000|2022-02-03 15:40:00|6094.44|6094.44|6098.23|6098.23|6099.05|6099.05|6093.72|6093.72|0
1643903100000|2022-02-03 15:45:00|6098.56|6098.56|6088.49|6088.49|6099.72|6099.72|6088.49|6088.49|0
1643903400000|2022-02-03 15:50:00|6089.2|6089.2|6086.63|6086.63|6090.63|6090.63|6085.92|6085.92|0
1643903700000|2022-02-03 15:55:00|6086.36|6086.36|6084.3|6084.3|6086.71|6086.71|6083.35|6083.35|0
1643904000000|2022-02-03 16:00:00|6083.59|6083.59|6080.12|6080.12|6083.59|6083.59|6080.12|6080.12|0
1643904300000|2022-02-03 16:05:00|6080.35|6080.35|6071.82|6071.82|6081.9|6081.9|6071.82|6071.82|0
1643904600000|2022-02-03 16:10:00|6071.7|6071.7|6063.49|6063.49|6071.7|6071.7|6062.41|6062.41|0
1643904900000|2022-02-03 16:15:00|6062.78|6062.78|6065.03|6065.03|6065.03|6065.03|6061.35|6061.35|0
1643905200000|2022-02-03 16:20:00|6065.36|6065.36|6062.65|6062.65|6066.44|6066.44|6062.65|6062.65|0
1643905500000|2022-02-03 16:25:00|6063.36|6063.36|6052.97|6052.97|6063.36|6063.36|6051.38|6051.38|0
1643962500000|2022-02-04 08:15:00|6066.13|6066.13|6064.62|6064.62|6067.94|6067.94|6061.36|6061.36|0
1643962800000|2022-02-04 08:20:00|6062.48|6062.48|6063.78|6063.78|6067.57|6067.57|6061.77|6061.77|0
1643963100000|2022-02-04 08:25:00|6063.67|6063.67|6058.15|6058.15|6066.07|6066.07|6056.64|6056.64|0
1643963400000|2022-02-04 08:30:00|6059.57|6059.57|6058.79|6058.79|6059.57|6059.57|6056.64|6056.64|0
1643963700000|2022-02-04 08:35:00|6059.12|6059.12|6062.45|6062.45|6063.16|6063.16|6056.41|6056.41|0
1643964000000|2022-02-04 08:40:00|6062.72|6062.72|6062.89|6062.89|6064.43|6064.43|6059.98|6059.98|0
1643964300000|2022-02-04 08:45:00|6062.56|6062.56|6040.76|6040.76|6062.56|6062.56|6040.76|6040.76|0
1643964600000|2022-02-04 08:50:00|6041.26|6041.26|6031.73|6031.73|6043.73|6043.73|6031.16|6031.16|0
1643964900000|2022-02-04 08:55:00|6032.31|6032.31|6036.54|6036.54|6039.63|6039.63|6031.7|6031.7|0
1643965200000|2022-02-04 09:00:00|6036.87|6036.87|6035.35|6035.35|6039.36|6039.36|6034.27|6034.27|0
1643965500000|2022-02-04 09:05:00|6035.58|6035.58|6036.92|6036.92|6037.15|6037.15|6032.73|6032.73|0
1643965800000|2022-02-04 09:10:00|6037.15|6037.15|6035.33|6035.33|6040.36|6040.36|6034.29|6034.29|0
1643966100000|2022-02-04 09:15:00|6035.91|6035.91|6039.63|6039.63|6039.96|6039.96|6035.91|6035.91|0
1643966400000|2022-02-04 09:20:00|6038.2|6038.2|6046.53|6046.53|6046.53|6046.53|6036.13|6036.13|0
1643966700000|2022-02-04 09:25:00|6045.82|6045.82|6046.92|6046.92|6051.97|6051.97|6044.86|6044.86|0
1643967000000|2022-02-04 09:30:00|6046.8|6046.8|6033.69|6033.69|6046.8|6046.8|6032|6032|0
1643967300000|2022-02-04 09:35:00|6033.96|6033.96|6030.42|6030.42|6034.13|6034.13|6029.23|6029.23|0
1643967600000|2022-02-04 09:40:00|6030.3|6030.3|6029.45|6029.45|6030.3|6030.3|6026.73|6026.73|0
1643967900000|2022-02-04 09:45:00|6029.33|6029.33|6024.47|6024.47|6029.33|6029.33|6024.47|6024.47|0
1643968200000|2022-02-04 09:50:00|6023.05|6023.05|6019.32|6019.32|6023.05|6023.05|6018.19|6018.19|0
1643968500000|2022-02-04 09:55:00|6019.43|6019.43|6019.91|6019.91|6020.62|6020.62|6017.66|6017.66|0
1643968800000|2022-02-04 10:00:00|6020.18|6020.18|6022.84|6022.84|6024.27|6024.27|6018.03|6018.03|0
1643969100000|2022-02-04 10:05:00|6023.55|6023.55|6022.03|6022.03|6024.13|6024.13|6020.81|6020.81|0
1643969400000|2022-02-04 10:10:00|6022.14|6022.14|6020.74|6020.74|6022.25|6022.25|6019.89|6019.89|0
1643969700000|2022-02-04 10:15:00|6020.62|6020.62|6014.52|6014.52|6021.45|6021.45|6013.96|6013.96|0
1643970000000|2022-02-04 10:20:00|6013.1|6013.1|6006.96|6006.96|6013.1|6013.1|6005.55|6005.55|0
1643970300000|2022-02-04 10:25:00|6007.67|6007.67|6007.74|6007.74|6009.58|6009.58|6006.56|6006.56|0
1643970600000|2022-02-04 10:30:00|6007.03|6007.03|6005.84|6005.84|6007.74|6007.74|6003.96|6003.96|0
1643970900000|2022-02-04 10:35:00|6005.13|6005.13|6006.21|6006.21|6006.56|6006.56|6005.13|6005.13|0
1643971200000|2022-02-04 10:40:00|6005.97|6005.97|5998.03|5998.03|6006.31|6006.31|5998.03|5998.03|0
1643971500000|2022-02-04 10:45:00|5997.8|5997.8|5995.62|5995.62|5998.82|5998.82|5994.91|5994.91|0
1643971800000|2022-02-04 10:50:00|5997.76|5997.76|5999.93|5999.93|6003.49|6003.49|5997.05|5997.05|0
1643972100000|2022-02-04 10:55:00|6000.52|6000.52|6001.6|6001.6|6001.83|6001.83|5998.75|5998.75|0
1643972400000|2022-02-04 11:00:00|6001.26|6001.26|5990.03|5990.03|6001.26|6001.26|5989.44|5989.44|0
1643972700000|2022-02-04 11:05:00|5989.32|5989.32|5991.77|5991.77|5991.77|5991.77|5988.61|5988.61|0
1643973000000|2022-02-04 11:10:00|5991.66|5991.66|5991.49|5991.49|5993.91|5993.91|5989.82|5989.82|0
1643973300000|2022-02-04 11:15:00|5989.36|5989.36|5989.88|5989.88|5991.99|5991.99|5988.59|5988.59|0
1643973600000|2022-02-04 11:20:00|5990.59|5990.59|5986.65|5986.65|5990.59|5990.59|5986.16|5986.16|0
1643973900000|2022-02-04 11:25:00|5987.36|5987.36|5994.63|5994.63|5994.87|5994.87|5987.36|5987.36|0
1643974200000|2022-02-04 11:30:00|5994.87|5994.87|5994.25|5994.25|5998.49|5998.49|5994.25|5994.25|0
1643974500000|2022-02-04 11:35:00|5994.6|5994.6|5995.43|5995.43|5996.46|5996.46|5994.36|5994.36|0
1643974800000|2022-02-04 11:40:00|5995.18|5995.18|5997.72|5997.72|5998.55|5998.55|5995.18|5995.18|0
1643975100000|2022-02-04 11:45:00|5997.6|5997.6|5991.51|5991.51|5997.6|5997.6|5989|5989|0
1643975400000|2022-02-04 11:50:00|5990.8|5990.8|5987.3|5987.3|5990.8|5990.8|5985.76|5985.76|0
1643975700000|2022-02-04 11:55:00|5986.97|5986.97|5983.23|5983.23|5986.97|5986.97|5982.52|5982.52|0
1643976000000|2022-02-04 12:00:00|5983.34|5983.34|5987.32|5987.32|5990.88|5990.88|5982.74|5982.74|0
1643976300000|2022-02-04 12:05:00|5986.61|5986.61|5984.1|5984.1|5987.7|5987.7|5981.85|5981.85|0
1643976600000|2022-02-04 12:10:00|5982.68|5982.68|5983.78|5983.78|5984.1|5984.1|5979.04|5979.04|0
1643976900000|2022-02-04 12:15:00|5984.5|5984.5|5985.37|5985.37|5988.22|5988.22|5983.78|5983.78|0
1643977200000|2022-02-04 12:20:00|5985.25|5985.25|5990.63|5990.63|5992.06|5992.06|5985.25|5985.25|0
1643977500000|2022-02-04 12:25:00|5991.35|5991.35|5995.32|5995.32|5995.33|5995.33|5989.92|5989.92|0
1643977800000|2022-02-04 12:30:00|5994.6|5994.6|5990.86|5990.86|5994.6|5994.6|5990.86|5990.86|0
1643978100000|2022-02-04 12:35:00|5991.57|5991.57|5993.33|5993.33|5993.59|5993.59|5991.57|5991.57|0
1643978400000|2022-02-04 12:40:00|5993.44|5993.44|5993.25|5993.25|5994.52|5994.52|5992.31|5992.31|0
1643978700000|2022-02-04 12:45:00|5993|5993|5988.62|5988.62|5993.83|5993.83|5988.62|5988.62|0
1643979000000|2022-02-04 12:50:00|5988.74|5988.74|5986.76|5986.76|5988.74|5988.74|5985.84|5985.84|0
1643979300000|2022-02-04 12:55:00|5987.1|5987.1|5991.42|5991.42|5991.42|5991.42|5987.1|5987.1|0
1643979600000|2022-02-04 13:00:00|5992.47|5992.47|5990.86|5990.86|5992.72|5992.72|5990.59|5990.59|0
1643979900000|2022-02-04 13:05:00|5991.57|5991.57|5991.48|5991.48|5992.31|5992.31|5990.86|5990.86|0
1643980200000|2022-02-04 13:10:00|5990.99|5990.99|5993.11|5993.11|5994.53|5994.53|5990.99|5990.99|0
1643980500000|2022-02-04 13:15:00|5992.87|5992.87|5992.44|5992.44|5992.88|5992.88|5990.32|5990.32|0
1643980800000|2022-02-04 13:20:00|5993.18|5993.18|5987.85|5987.85|5993.18|5993.18|5987.13|5987.13|0
1643981100000|2022-02-04 13:25:00|5987.73|5987.73|5991.1|5991.1|5991.38|5991.38|5987.73|5987.73|0
1643981400000|2022-02-04 13:30:00|5990.64|5990.64|5980|5980|5990.75|5990.75|5973.54|5973.54|0
1643981700000|2022-02-04 13:35:00|5980.27|5980.27|5983.76|5983.76|5983.76|5983.76|5977.9|5977.9|0
1643982000000|2022-02-04 13:40:00|5984.09|5984.09|5978.27|5978.27|5984.09|5984.09|5975.66|5975.66|0
1643982300000|2022-02-04 13:45:00|5978.51|5978.51|5973.12|5973.12|5979.9|5979.9|5972.29|5972.29|0
1643982600000|2022-02-04 13:50:00|5972.89|5972.89|5972.11|5972.11|5972.89|5972.89|5969.47|5969.47|0
1643982900000|2022-02-04 13:55:00|5972.82|5972.82|5971.92|5971.92|5975.28|5975.28|5971.92|5971.92|0
1643983200000|2022-02-04 14:00:00|5971.21|5971.21|5969.03|5969.03|5971.32|5971.32|5967.01|5967.01|0
1643983500000|2022-02-04 14:05:00|5968.8|5968.8|5967.28|5967.28|5968.91|5968.91|5965.74|5965.74|0
1643983800000|2022-02-04 14:10:00|5968|5968|5968.82|5968.82|5969.92|5969.92|5967.28|5967.28|0
1643984100000|2022-02-04 14:15:00|5968.93|5968.93|5971.62|5971.62|5971.73|5971.73|5968.93|5968.93|0
1643984400000|2022-02-04 14:20:00|5971.86|5971.86|5968.73|5968.73|5973.17|5973.17|5968.73|5968.73|0
1643984700000|2022-02-04 14:25:00|5969.44|5969.44|5970.7|5970.7|5971.06|5971.06|5969.44|5969.44|0
1643985000000|2022-02-04 14:30:00|5969.99|5969.99|5972.18|5972.18|5972.18|5972.18|5966.96|5966.96|0
1643985300000|2022-02-04 14:35:00|5971.47|5971.47|5980.93|5980.93|5980.93|5980.93|5970.06|5970.06|0
1643985600000|2022-02-04 14:40:00|5981.65|5981.65|5974.46|5974.46|5982.69|5982.69|5970.8|5970.8|0
1643985900000|2022-02-04 14:45:00|5973.75|5973.75|5975.23|5975.23|5976.18|5976.18|5970.57|5970.57|0
1643986200000|2022-02-04 14:50:00|5974.52|5974.52|5973.09|5973.09|5975.47|5975.47|5971.63|5971.63|0
1643986500000|2022-02-04 14:55:00|5972.38|5972.38|5965.88|5965.88|5972.38|5972.38|5963.63|5963.63|0
1643986800000|2022-02-04 15:00:00|5965.54|5965.54|5960.15|5960.15|5965.54|5965.54|5960.15|5960.15|0
1643987100000|2022-02-04 15:05:00|5959.44|5959.44|5955.09|5955.09|5960.75|5960.75|5955.09|5955.09|0
1643987400000|2022-02-04 15:10:00|5954.59|5954.59|5946.77|5946.77|5954.59|5954.59|5944.71|5944.71|0
1643987700000|2022-02-04 15:15:00|5948.2|5948.2|5946.76|5946.76|5951.89|5951.89|5945.67|5945.67|0
1643988000000|2022-02-04 15:20:00|5947.47|5947.47|5949.46|5949.46|5951.7|5951.7|5946.85|5946.85|0
1643988300000|2022-02-04 15:25:00|5950.89|5950.89|5943.27|5943.27|5951.6|5951.6|5942.42|5942.42|0
1643988600000|2022-02-04 15:30:00|5941.84|5941.84|5940.57|5940.57|5943.27|5943.27|5935.56|5935.56|0
1643988900000|2022-02-04 15:35:00|5940.08|5940.08|5929.77|5929.77|5940.08|5940.08|5929.4|5929.4|0
1643989200000|2022-02-04 15:40:00|5929.89|5929.89|5931.08|5931.08|5933.08|5933.08|5923.68|5923.68|0
1643989500000|2022-02-04 15:45:00|5929.66|5929.66|5929.8|5929.8|5929.9|5929.9|5926.95|5926.95|0
1643989800000|2022-02-04 15:50:00|5930.05|5930.05|5930.74|5930.74|5932.17|5932.17|5929.34|5929.34|0
1643990100000|2022-02-04 15:55:00|5931.46|5931.46|5934.51|5934.51|5936.26|5936.26|5931.46|5931.46|0
1643990400000|2022-02-04 16:00:00|5934.39|5934.39|5935.45|5935.45|5935.45|5935.45|5931.77|5931.77|0
1643990700000|2022-02-04 16:05:00|5935.22|5935.22|5937.6|5937.6|5939.95|5939.95|5934.63|5934.63|0
1643991000000|2022-02-04 16:10:00|5937.48|5937.48|5941.27|5941.27|5943.06|5943.06|5935.81|5935.81|0
1643991300000|2022-02-04 16:15:00|5941.38|5941.38|5937.76|5937.76|5941.38|5941.38|5935.02|5935.02|0
1643991600000|2022-02-04 16:20:00|5938.47|5938.47|5942.56|5942.56|5949.3|5949.3|5938.46|5938.46|0
1643991900000|2022-02-04 16:25:00|5943.28|5943.28|5934.02|5934.02|5948.17|5948.17|5934.02|5934.02|0
1644221700000|2022-02-07 08:15:00|5968.52|5968.52|5960.29|5960.29|5972.08|5972.08|5960.29|5960.29|0
1644222000000|2022-02-07 08:20:00|5959.55|5959.55|5947.27|5947.27|5959.55|5959.55|5947.27|5947.27|0
1644222300000|2022-02-07 08:25:00|5947.54|5947.54|5932.93|5932.93|5947.54|5947.54|5932.93|5932.93|0
1644222600000|2022-02-07 08:30:00|5932.44|5932.44|5935.78|5935.78|5937.2|5937.2|5932.44|5932.44|0
1644222900000|2022-02-07 08:35:00|5936.11|5936.11|5943.97|5943.97|5944.48|5944.48|5936.11|5936.11|0
1644223200000|2022-02-07 08:40:00|5941.83|5941.83|5950.15|5950.15|5950.86|5950.86|5941.83|5941.83|0
1644223500000|2022-02-07 08:45:00|5950.27|5950.27|5967.69|5967.69|5967.69|5967.69|5950.27|5950.27|0
1644223800000|2022-02-07 08:50:00|5969.83|5969.83|5969.96|5969.96|5971.7|5971.7|5967.69|5967.69|0
1644224100000|2022-02-07 08:55:00|5972.8|5972.8|5969.23|5969.23|5973.51|5973.51|5969.23|5969.23|0
1644224400000|2022-02-07 09:00:00|5971.37|5971.37|5966.37|5966.37|5972.91|5972.91|5964.94|5964.94|0
1644224700000|2022-02-07 09:05:00|5965.66|5965.66|5963.46|5963.46|5968.36|5968.36|5962.48|5962.48|0
1644225000000|2022-02-07 09:10:00|5963.57|5963.57|5961.76|5961.76|5966.65|5966.65|5959.39|5959.39|0
1644225300000|2022-02-07 09:15:00|5962.48|5962.48|5964.37|5964.37|5968.54|5968.54|5962.48|5962.48|0
1644225600000|2022-02-07 09:20:00|5964.04|5964.04|5966.48|5966.48|5966.6|5966.6|5964.04|5964.04|0
1644225900000|2022-02-07 09:25:00|5967.19|5967.19|5959.49|5959.49|5968.04|5968.04|5959.49|5959.49|0
1644226200000|2022-02-07 09:30:00|5959|5959|5953.48|5953.48|5960.21|5960.21|5953.48|5953.48|0
1644226500000|2022-02-07 09:35:00|5954.19|5954.19|5954.89|5954.89|5955.15|5955.15|5951.31|5951.31|0
1644226800000|2022-02-07 09:40:00|5954.17|5954.17|5951.42|5951.42|5958.53|5958.53|5951.42|5951.42|0
1644227100000|2022-02-07 09:45:00|5950.7|5950.7|5943.02|5943.02|5953.55|5953.55|5943.02|5943.02|0
1644227400000|2022-02-07 09:50:00|5942.75|5942.75|5944.07|5944.07|5944.78|5944.78|5941.93|5941.93|0
1644227700000|2022-02-07 09:55:00|5942.65|5942.65|5947.01|5947.01|5950.34|5950.34|5942.65|5942.65|0
1644228000000|2022-02-07 10:00:00|5947.72|5947.72|5950.11|5950.11|5950.59|5950.59|5947.72|5947.72|0
1644228300000|2022-02-07 10:05:00|5948.69|5948.69|5943.35|5943.35|5948.69|5948.69|5942.37|5942.37|0
1644228600000|2022-02-07 10:10:00|5943.47|5943.47|5947.93|5947.93|5948.64|5948.64|5943.47|5943.47|0
1644228900000|2022-02-07 10:15:00|5947.59|5947.59|5942.71|5942.71|5947.59|5947.59|5942.71|5942.71|0
1644229200000|2022-02-07 10:20:00|5942|5942|5938.33|5938.33|5942.36|5942.36|5935.88|5935.88|0
1644229500000|2022-02-07 10:25:00|5936.91|5936.91|5936.32|5936.32|5937.51|5937.51|5935.62|5935.62|0
1644229800000|2022-02-07 10:30:00|5936.65|5936.65|5929.66|5929.66|5936.65|5936.65|5927.53|5927.53|0
1644230100000|2022-02-07 10:35:00|5931.09|5931.09|5929.79|5929.79|5935.69|5935.69|5929.79|5929.79|0
1644230400000|2022-02-07 10:40:00|5929.45|5929.45|5930.95|5930.95|5932.53|5932.53|5924.75|5924.75|0
1644230700000|2022-02-07 10:45:00|5931.62|5931.62|5928.18|5928.18|5931.62|5931.62|5927.62|5927.62|0
1644231000000|2022-02-07 10:50:00|5929.6|5929.6|5927.36|5927.36|5930.31|5930.31|5927.36|5927.36|0
1644231300000|2022-02-07 10:55:00|5926.65|5926.65|5929.88|5929.88|5930.86|5930.86|5925.94|5925.94|0
1644231600000|2022-02-07 11:00:00|5930.59|5930.59|5925.98|5925.98|5931.31|5931.31|5925.86|5925.86|0
1644231900000|2022-02-07 11:05:00|5925.26|5925.26|5920.31|5920.31|5926.42|5926.42|5919.75|5919.75|0
1644232200000|2022-02-07 11:10:00|5919.97|5919.97|5918.94|5918.94|5919.99|5919.99|5918.91|5918.91|0
1644232500000|2022-02-07 11:15:00|5918.69|5918.69|5924.71|5924.71|5924.71|5924.71|5917.5|5917.5|0
1644232800000|2022-02-07 11:20:00|5925.42|5925.42|5926.34|5926.34|5926.98|5926.98|5925.21|5925.21|0
1644233100000|2022-02-07 11:25:00|5926.11|5926.11|5930.35|5930.35|5930.35|5930.35|5925.84|5925.84|0
1644233400000|2022-02-07 11:30:00|5931.06|5931.06|5932.84|5932.84|5933.28|5933.28|5931.06|5931.06|0
1644233700000|2022-02-07 11:35:00|5932.95|5932.95|5928.7|5928.7|5932.95|5932.95|5928.7|5928.7|0
1644234000000|2022-02-07 11:40:00|5928.82|5928.82|5930.42|5930.42|5931.89|5931.89|5928.82|5928.82|0
1644234300000|2022-02-07 11:45:00|5930.69|5930.69|5928.11|5928.11|5930.69|5930.69|5928.11|5928.11|0
1644234600000|2022-02-07 11:50:00|5928.82|5928.82|5926.23|5926.23|5930.36|5930.36|5926.23|5926.23|0
1644234900000|2022-02-07 11:55:00|5926.95|5926.95|5929.38|5929.38|5929.38|5929.38|5926.23|5926.23|0
1644235200000|2022-02-07 12:00:00|5930.09|5930.09|5934.74|5934.74|5934.74|5934.74|5930.09|5930.09|0
1644235500000|2022-02-07 12:05:00|5934.86|5934.86|5932.93|5932.93|5936.51|5936.51|5932.93|5932.93|0
1644235800000|2022-02-07 12:10:00|5932.7|5932.7|5937.86|5937.86|5937.86|5937.86|5930.76|5930.76|0
1644236100000|2022-02-07 12:15:00|5938.12|5938.12|5939.4|5939.4|5942.21|5942.21|5938.12|5938.12|0
1644236400000|2022-02-07 12:20:00|5940.82|5940.82|5941.41|5941.41|5941.52|5941.52|5939.14|5939.14|0
1644236700000|2022-02-07 12:25:00|5941.52|5941.52|5936.98|5936.98|5941.52|5941.52|5936.64|5936.64|0
1644237000000|2022-02-07 12:30:00|5936.64|5936.64|5935.8|5935.8|5936.64|5936.64|5933.8|5933.8|0
1644237300000|2022-02-07 12:35:00|5935.53|5935.53|5938.77|5938.77|5938.77|5938.77|5935.53|5935.53|0
1644237600000|2022-02-07 12:40:00|5938.66|5938.66|5940.14|5940.14|5940.47|5940.47|5938.66|5938.66|0
1644237900000|2022-02-07 12:45:00|5940.02|5940.02|5938.1|5938.1|5941.44|5941.44|5937.02|5937.02|0
1644238200000|2022-02-07 12:50:00|5938.81|5938.81|5940.83|5940.83|5940.83|5940.83|5938.81|5938.81|0
1644238500000|2022-02-07 12:55:00|5940.12|5940.12|5941.2|5941.2|5941.54|5941.54|5939.41|5939.41|0
1644238800000|2022-02-07 13:00:00|5940.87|5940.87|5940.39|5940.39|5941.2|5941.2|5940.15|5940.15|0
1644239100000|2022-02-07 13:05:00|5938.96|5938.96|5942.87|5942.87|5944.41|5944.41|5938.96|5938.96|0
1644239400000|2022-02-07 13:10:00|5943.58|5943.58|5942.51|5942.51|5944.73|5944.73|5942.13|5942.13|0
1644239700000|2022-02-07 13:15:00|5941.22|5941.22|5940.39|5940.39|5941.22|5941.22|5938.84|5938.84|0
1644240000000|2022-02-07 13:20:00|5941.1|5941.1|5941.32|5941.32|5942.41|5942.41|5939.68|5939.68|0
1644240300000|2022-02-07 13:25:00|5941.43|5941.43|5941.69|5941.69|5942.4|5942.4|5940.28|5940.28|0
1644240600000|2022-02-07 13:30:00|5940.98|5940.98|5939.42|5939.42|5942.6|5942.6|5939.06|5939.06|0
1644240900000|2022-02-07 13:35:00|5940.13|5940.13|5940.84|5940.84|5941.18|5941.18|5939.79|5939.79|0
1644241200000|2022-02-07 13:40:00|5940.73|5940.73|5939.02|5939.02|5941.21|5941.21|5938.39|5938.39|0
1644241500000|2022-02-07 13:45:00|5939.14|5939.14|5941.68|5941.68|5941.68|5941.68|5939.14|5939.14|0
1644241800000|2022-02-07 13:50:00|5941.91|5941.91|5936|5936|5941.91|5941.91|5935.17|5935.17|0
1644242100000|2022-02-07 13:55:00|5934.58|5934.58|5933.95|5933.95|5934.58|5934.58|5928.73|5928.73|0
1644242400000|2022-02-07 14:00:00|5934.66|5934.66|5938.38|5938.38|5938.38|5938.38|5934.66|5934.66|0
1644242700000|2022-02-07 14:05:00|5939.81|5939.81|5939|5939|5941.38|5941.38|5939|5939|0
1644243000000|2022-02-07 14:10:00|5939.25|5939.25|5937.1|5937.1|5939.48|5939.48|5937.1|5937.1|0
1644243300000|2022-02-07 14:15:00|5936.98|5936.98|5932.64|5932.64|5937.21|5937.21|5932.64|5932.64|0
1644243600000|2022-02-07 14:20:00|5931.93|5931.93|5929.82|5929.82|5931.93|5931.93|5928.87|5928.87|0
1644243900000|2022-02-07 14:25:00|5930.05|5930.05|5932.57|5932.57|5932.57|5932.57|5928.52|5928.52|0
1644244200000|2022-02-07 14:30:00|5931.86|5931.86|5927.96|5927.96|5933.88|5933.88|5923|5923|0
1644244500000|2022-02-07 14:35:00|5929.38|5929.38|5926.91|5926.91|5929.61|5929.61|5923.35|5923.35|0
1644244800000|2022-02-07 14:40:00|5929.04|5929.04|5926.35|5926.35|5929.38|5929.38|5924.92|5924.92|0
1644245100000|2022-02-07 14:45:00|5926.58|5926.58|5925.84|5925.84|5928.59|5928.59|5923.7|5923.7|0
1644245400000|2022-02-07 14:50:00|5924.41|5924.41|5926.47|5926.47|5926.83|5926.83|5922.65|5922.65|0
1644245700000|2022-02-07 14:55:00|5926.22|5926.22|5923.09|5923.09|5927.73|5927.73|5919.54|5919.54|0
1644246000000|2022-02-07 15:00:00|5923.32|5923.32|5921.93|5921.93|5925.96|5925.96|5920.51|5920.51|0
1644246300000|2022-02-07 15:05:00|5921.22|5921.22|5923.69|5923.69|5925.81|5925.81|5917.99|5917.99|0
1644246600000|2022-02-07 15:10:00|5923.58|5923.58|5924.26|5924.26|5929.37|5929.37|5923.58|5923.58|0
1644246900000|2022-02-07 15:15:00|5924.97|5924.97|5935.16|5935.16|5935.74|5935.74|5924.97|5924.97|0
1644247200000|2022-02-07 15:20:00|5935.51|5935.51|5937.61|5937.61|5939.41|5939.41|5933.27|5933.27|0
1644247500000|2022-02-07 15:25:00|5937.38|5937.38|5933.49|5933.49|5939.5|5939.5|5931.69|5931.69|0
1644247800000|2022-02-07 15:30:00|5934.2|5934.2|5943.99|5943.99|5944.65|5944.65|5934.2|5934.2|0
1644248100000|2022-02-07 15:35:00|5944.24|5944.24|5943.68|5943.68|5944.64|5944.64|5941.99|5941.99|0
1644248400000|2022-02-07 15:40:00|5944.39|5944.39|5946.79|5946.79|5948.36|5948.36|5944.28|5944.28|0
1644248700000|2022-02-07 15:45:00|5947.02|5947.02|5941.46|5941.46|5947.73|5947.73|5940.12|5940.12|0
1644249000000|2022-02-07 15:50:00|5940.75|5940.75|5935.15|5935.15|5940.75|5940.75|5934.23|5934.23|0
1644249300000|2022-02-07 15:55:00|5934.9|5934.9|5932.42|5932.42|5935.38|5935.38|5931.82|5931.82|0
1644249600000|2022-02-07 16:00:00|5933.84|5933.84|5930.26|5930.26|5934.8|5934.8|5929.44|5929.44|0
1644249900000|2022-02-07 16:05:00|5929.55|5929.55|5930.77|5930.77|5931.09|5931.09|5927.4|5927.4|0
1644250200000|2022-02-07 16:10:00|5931|5931|5936.49|5936.49|5937.64|5937.64|5931|5931|0
1644250500000|2022-02-07 16:15:00|5936.37|5936.37|5941.1|5941.1|5941.81|5941.81|5936.37|5936.37|0
1644250800000|2022-02-07 16:20:00|5942.52|5942.52|5945.38|5945.38|5945.38|5945.38|5939.49|5939.49|0
1644251100000|2022-02-07 16:25:00|5946.81|5946.81|5947.77|5947.77|5953.49|5953.49|5943.76|5943.76|0
1644308100000|2022-02-08 08:15:00|5983.51|5983.51|5968.77|5968.77|5983.51|5983.51|5968.77|5968.77|0
1644308400000|2022-02-08 08:20:00|5968.1|5968.1|5976.36|5976.36|5977.06|5977.06|5968.1|5968.1|0
1644308700000|2022-02-08 08:25:00|5976.09|5976.09|5974.31|5974.31|5976.09|5976.09|5966.13|5966.13|0
1644309000000|2022-02-08 08:30:00|5973.96|5973.96|5978.28|5978.28|5979.67|5979.67|5973.96|5973.96|0
1644309300000|2022-02-08 08:35:00|5977.94|5977.94|5983.46|5983.46|5986.85|5986.85|5977.94|5977.94|0
1644309600000|2022-02-08 08:40:00|5984.17|5984.17|5984.04|5984.04|5988.42|5988.42|5984.04|5984.04|0
1644309900000|2022-02-08 08:45:00|5980.48|5980.48|5989.02|5989.02|5989.52|5989.52|5980.48|5980.48|0
1644310200000|2022-02-08 08:50:00|5988.78|5988.78|5987.4|5987.4|5990.91|5990.91|5985.12|5985.12|0
1644310500000|2022-02-08 08:55:00|5987.28|5987.28|5988.15|5988.15|5990.91|5990.91|5986.22|5986.22|0
1644310800000|2022-02-08 09:00:00|5988.86|5988.86|5988.57|5988.57|5995.03|5995.03|5988.35|5988.35|0
1644311100000|2022-02-08 09:05:00|5988.34|5988.34|5982.9|5982.9|5988.34|5988.34|5980.55|5980.55|0
1644311400000|2022-02-08 09:10:00|5982.07|5982.07|5981.03|5981.03|5985.43|5985.43|5980.91|5980.91|0
1644311700000|2022-02-08 09:15:00|5980.78|5980.78|5984.79|5984.79|5985.04|5985.04|5980.29|5980.29|0
1644312000000|2022-02-08 09:20:00|5984.91|5984.91|5984.99|5984.99|5988.68|5988.68|5982.13|5982.13|0
1644312300000|2022-02-08 09:25:00|5984.87|5984.87|5978.57|5978.57|5986.54|5986.54|5978.57|5978.57|0
1644312600000|2022-02-08 09:30:00|5978.82|5978.82|5986.65|5986.65|5988.21|5988.21|5978.82|5978.82|0
1644312900000|2022-02-08 09:35:00|5989.5|5989.5|5988.43|5988.43|5989.83|5989.83|5987.49|5987.49|0
1644313200000|2022-02-08 09:40:00|5987.76|5987.76|5990.28|5990.28|5990.28|5990.28|5987.76|5987.76|0
1644313500000|2022-02-08 09:45:00|5989.79|5989.79|5992.85|5992.85|5992.85|5992.85|5988.83|5988.83|0
1644313800000|2022-02-08 09:50:00|5993.57|5993.57|5986.71|5986.71|5993.8|5993.8|5984.82|5984.82|0
1644314100000|2022-02-08 09:55:00|5986.46|5986.46|5979.55|5979.55|5987.17|5987.17|5976.7|5976.7|0
1644314400000|2022-02-08 10:00:00|5978.97|5978.97|5981.09|5981.09|5981.8|5981.8|5975.98|5975.98|0
1644314700000|2022-02-08 10:05:00|5980.55|5980.55|5980.95|5980.95|5982.68|5982.68|5979.18|5979.18|0
1644315000000|2022-02-08 10:10:00|5980.24|5980.24|5979.07|5979.07|5980.24|5980.24|5979.07|5979.07|0
1644315300000|2022-02-08 10:15:00|5979.19|5979.19|5975.86|5975.86|5979.99|5979.99|5975.62|5975.62|0
1644315600000|2022-02-08 10:20:00|5975.62|5975.62|5973.23|5973.23|5975.62|5975.62|5970.5|5970.5|0
1644315900000|2022-02-08 10:25:00|5973.94|5973.94|5975.84|5975.84|5977.38|5977.38|5973.94|5973.94|0
1644316200000|2022-02-08 10:30:00|5975.13|5975.13|5973.94|5973.94|5975.49|5975.49|5972.99|5972.99|0
1644316500000|2022-02-08 10:35:00|5973.82|5973.82|5971.84|5971.84|5973.82|5973.82|5970.67|5970.67|0
1644316800000|2022-02-08 10:40:00|5971.96|5971.96|5968.85|5968.85|5972.28|5972.28|5968.85|5968.85|0
1644317100000|2022-02-08 10:45:00|5969.08|5969.08|5968.48|5968.48|5970.02|5970.02|5967.66|5967.66|0
1644317400000|2022-02-08 10:50:00|5968.81|5968.81|5960.93|5960.93|5968.81|5968.81|5960.93|5960.93|0
1644317700000|2022-02-08 10:55:00|5960.59|5960.59|5959.58|5959.58|5964.33|5964.33|5957.68|5957.68|0
1644318000000|2022-02-08 11:00:00|5959.35|5959.35|5954.17|5954.17|5961.6|5961.6|5953.09|5953.09|0
1644318300000|2022-02-08 11:05:00|5953.94|5953.94|5953.9|5953.9|5956.87|5956.87|5953.76|5953.76|0
1644318600000|2022-02-08 11:10:00|5953.65|5953.65|5953.26|5953.26|5954.55|5954.55|5951.43|5951.43|0
1644318900000|2022-02-08 11:15:00|5953.49|5953.49|5951.01|5951.01|5953.49|5953.49|5950.89|5950.89|0
1644319200000|2022-02-08 11:20:00|5951.24|5951.24|5950.67|5950.67|5951.24|5951.24|5948.79|5948.79|0
1644319500000|2022-02-08 11:25:00|5950.43|5950.43|5945.93|5945.93|5950.43|5950.43|5944.84|5944.84|0
1644319800000|2022-02-08 11:30:00|5945.22|5945.22|5945.97|5945.97|5952.02|5952.02|5945.22|5945.22|0
1644320100000|2022-02-08 11:35:00|5945.26|5945.26|5938.06|5938.06|5945.26|5945.26|5937.83|5937.83|0
1644320400000|2022-02-08 11:40:00|5939.48|5939.48|5943.1|5943.1|5943.1|5943.1|5938.88|5938.88|0
1644320700000|2022-02-08 11:45:00|5942.99|5942.99|5941.11|5941.11|5943.1|5943.1|5940.44|5940.44|0
1644321000000|2022-02-08 11:50:00|5941.36|5941.36|5944.97|5944.97|5944.97|5944.97|5939.93|5939.93|0
1644321300000|2022-02-08 11:55:00|5944.86|5944.86|5947.5|5947.5|5948.21|5948.21|5943.26|5943.26|0
1644321600000|2022-02-08 12:00:00|5947.76|5947.76|5948.81|5948.81|5948.81|5948.81|5946.11|5946.11|0
1644321900000|2022-02-08 12:05:00|5948.1|5948.1|5945.97|5945.97|5948.1|5948.1|5944.22|5944.22|0
1644322200000|2022-02-08 12:10:00|5946.08|5946.08|5944.86|5944.86|5946.08|5946.08|5944.51|5944.51|0
1644322500000|2022-02-08 12:15:00|5945.57|5945.57|5945.47|5945.47|5946.61|5946.61|5945.18|5945.18|0
1644322800000|2022-02-08 12:20:00|5945.72|5945.72|5947.1|5947.1|5947.1|5947.1|5944.66|5944.66|0
1644323100000|2022-02-08 12:25:00|5947.44|5947.44|5950.28|5950.28|5954.2|5954.2|5947.44|5947.44|0
1644323400000|2022-02-08 12:30:00|5949.57|5949.57|5950.64|5950.64|5952.76|5952.76|5948.06|5948.06|0
1644323700000|2022-02-08 12:35:00|5950.76|5950.76|5951.98|5951.98|5951.98|5951.98|5949.21|5949.21|0
1644324000000|2022-02-08 12:40:00|5952.09|5952.09|5953.05|5953.05|5955.78|5955.78|5951.38|5951.38|0
1644324300000|2022-02-08 12:45:00|5953.29|5953.29|5952.95|5952.95|5954.03|5954.03|5952.22|5952.22|0
1644324600000|2022-02-08 12:50:00|5954.37|5954.37|5965.93|5965.93|5965.93|5965.93|5954.37|5954.37|0
1644324900000|2022-02-08 12:55:00|5966.27|5966.27|5972.29|5972.29|5972.29|5972.29|5965.56|5965.56|0
1644325200000|2022-02-08 13:00:00|5972.17|5972.17|5966.42|5966.42|5972.4|5972.4|5966.42|5966.42|0
1644325500000|2022-02-08 13:05:00|5966.3|5966.3|5964.47|5964.47|5971.3|5971.3|5964.47|5964.47|0
1644325800000|2022-02-08 13:10:00|5964.72|5964.72|5975.75|5975.75|5976|5976|5964.72|5964.72|0
1644326100000|2022-02-08 13:15:00|5975.04|5975.04|5972.39|5972.39|5977.24|5977.24|5972.39|5972.39|0
1644326400000|2022-02-08 13:20:00|5971.71|5971.71|5970.06|5970.06|5973.72|5973.72|5970.05|5970.05|0
1644326700000|2022-02-08 13:25:00|5971.48|5971.48|5967.69|5967.69|5971.48|5971.48|5966.6|5966.6|0
1644327000000|2022-02-08 13:30:00|5968.4|5968.4|5967.1|5967.1|5969.11|5969.11|5965.57|5965.57|0
1644327300000|2022-02-08 13:35:00|5969.23|5969.23|5966.72|5966.72|5969.94|5969.94|5966.6|5966.6|0
1644327600000|2022-02-08 13:40:00|5966.97|5966.97|5963.21|5963.21|5967.56|5967.56|5963.17|5963.17|0
1644327900000|2022-02-08 13:45:00|5962.96|5962.96|5963.91|5963.91|5966.26|5966.26|5960.86|5960.86|0
1644328200000|2022-02-08 13:50:00|5963.79|5963.79|5963.68|5963.68|5967.83|5967.83|5963.45|5963.45|0
1644328500000|2022-02-08 13:55:00|5963.34|5963.34|5962.86|5962.86|5964.88|5964.88|5962.52|5962.52|0
1644328800000|2022-02-08 14:00:00|5961.44|5961.44|5961.69|5961.69|5962.86|5962.86|5960.85|5960.85|0
1644329100000|2022-02-08 14:05:00|5960.98|5960.98|5959.89|5959.89|5960.98|5960.98|5958.21|5958.21|0
1644329400000|2022-02-08 14:10:00|5959.55|5959.55|5951.67|5951.67|5960.98|5960.98|5951.67|5951.67|0
1644329700000|2022-02-08 14:15:00|5951.42|5951.42|5955.82|5955.82|5957.24|5957.24|5949.29|5949.29|0
1644330000000|2022-02-08 14:20:00|5956.53|5956.53|5959.53|5959.53|5962.12|5962.12|5955.82|5955.82|0
1644330300000|2022-02-08 14:25:00|5958.82|5958.82|5959.16|5959.16|5960.96|5960.96|5958.01|5958.01|0
1644330600000|2022-02-08 14:30:00|5959.87|5959.87|5961.95|5961.95|5964.14|5964.14|5955.48|5955.48|0
1644330900000|2022-02-08 14:35:00|5962.66|5962.66|5960.31|5960.31|5965.34|5965.34|5955.95|5955.95|0
1644331200000|2022-02-08 14:40:00|5961.73|5961.73|5955.79|5955.79|5962.56|5962.56|5949.95|5949.95|0
1644331500000|2022-02-08 14:45:00|5955.9|5955.9|5956.35|5956.35|5962.39|5962.39|5955.9|5955.9|0
1644331800000|2022-02-08 14:50:00|5956.1|5956.1|5963.25|5963.25|5963.25|5963.25|5954|5954|0
1644332100000|2022-02-08 14:55:00|5962.54|5962.54|5965.26|5965.26|5968.22|5968.22|5962.54|5962.54|0
1644332400000|2022-02-08 15:00:00|5965.38|5965.38|5970.35|5970.35|5970.35|5970.35|5964.3|5964.3|0
1644332700000|2022-02-08 15:05:00|5970.47|5970.47|5966.23|5966.23|5971.03|5971.03|5966.23|5966.23|0
1644333000000|2022-02-08 15:10:00|5966|5966|5962.63|5962.63|5967.9|5967.9|5960.85|5960.85|0
1644333300000|2022-02-08 15:15:00|5961.92|5961.92|5960.86|5960.86|5963.94|5963.94|5958.82|5958.82|0
1644333600000|2022-02-08 15:20:00|5960.74|5960.74|5961.26|5961.26|5963.97|5963.97|5959.62|5959.62|0
1644333900000|2022-02-08 15:25:00|5961.97|5961.97|5962.54|5962.54|5963.61|5963.61|5960.29|5960.29|0
1644334200000|2022-02-08 15:30:00|5963|5963|5960.64|5960.64|5965.03|5965.03|5958.01|5958.01|0
1644334500000|2022-02-08 15:35:00|5961.35|5961.35|5963.34|5963.34|5964.18|5964.18|5958.95|5958.95|0
1644334800000|2022-02-08 15:40:00|5963.22|5963.22|5958.95|5958.95|5963.22|5963.22|5957.76|5957.76|0
1644335100000|2022-02-08 15:45:00|5959.18|5959.18|5959.89|5959.89|5962.26|5962.26|5959.07|5959.07|0
1644335400000|2022-02-08 15:50:00|5959.56|5959.56|5955.66|5955.66|5959.69|5959.69|5955.54|5955.54|0
1644335700000|2022-02-08 15:55:00|5954.95|5954.95|5956.18|5956.18|5956.8|5956.8|5954.16|5954.16|0
1644336000000|2022-02-08 16:00:00|5956.51|5956.51|5961|5961|5963.38|5963.38|5956.51|5956.51|0
1644336300000|2022-02-08 16:05:00|5960.29|5960.29|5959.32|5959.32|5963.02|5963.02|5958.37|5958.37|0
1644336600000|2022-02-08 16:10:00|5959.43|5959.43|5956.04|5956.04|5961.12|5961.12|5955.21|5955.21|0
1644336900000|2022-02-08 16:15:00|5956.75|5956.75|5954.81|5954.81|5957.12|5957.12|5953.64|5953.64|0
1644337200000|2022-02-08 16:20:00|5954.7|5954.7|5951.57|5951.57|5955.18|5955.18|5950.85|5950.85|0
1644337500000|2022-02-08 16:25:00|5950.85|5950.85|5951.47|5951.47|5953.14|5953.14|5948.3|5948.3|0
1644394500000|2022-02-09 08:15:00|6012.12|6012.12|6003.54|6003.54|6017.49|6017.49|6003.54|6003.54|0
1644394800000|2022-02-09 08:20:00|6003.27|6003.27|6000.6|6000.6|6006.17|6006.17|6000.6|6000.6|0
1644395100000|2022-02-09 08:25:00|5999.89|5999.89|6003.34|6003.34|6003.34|6003.34|5994.16|5994.16|0
1644395400000|2022-02-09 08:30:00|6003.59|6003.59|6011.6|6011.6|6013.51|6013.51|5998.82|5998.82|0
1644395700000|2022-02-09 08:35:00|6011.48|6011.48|6017.99|6017.99|6017.99|6017.99|6008.52|6008.52|0
1644396000000|2022-02-09 08:40:00|6018.26|6018.26|6022.8|6022.8|6031.18|6031.18|6018.26|6018.26|0
1644396300000|2022-02-09 08:45:00|6023.26|6023.26|6022.63|6022.63|6025.79|6025.79|6021.2|6021.2|0
1644396600000|2022-02-09 08:50:00|6024.05|6024.05|6021.21|6021.21|6028.87|6028.87|6020.32|6020.32|0
1644396900000|2022-02-09 08:55:00|6021.54|6021.54|6029.62|6029.62|6029.62|6029.62|6021.09|6021.09|0
1644397200000|2022-02-09 09:00:00|6028.9|6028.9|6027.74|6027.74|6030.51|6030.51|6025.27|6025.27|0
1644397500000|2022-02-09 09:05:00|6027.03|6027.03|6032.65|6032.65|6033.95|6033.95|6022.49|6022.49|0
1644397800000|2022-02-09 09:10:00|6031.94|6031.94|6027.42|6027.42|6034.76|6034.76|6026.84|6026.84|0
1644398100000|2022-02-09 09:15:00|6026|6026|6026.36|6026.36|6027.55|6027.55|6023.04|6023.04|0
1644398400000|2022-02-09 09:20:00|6027.78|6027.78|6024.99|6024.99|6030.13|6030.13|6022.64|6022.64|0
1644398700000|2022-02-09 09:25:00|6024.88|6024.88|6025.96|6025.96|6027.03|6027.03|6023.36|6023.36|0
1644399000000|2022-02-09 09:30:00|6025.24|6025.24|6027.5|6027.5|6028.21|6028.21|6024.31|6024.31|0
1644399300000|2022-02-09 09:35:00|6027.84|6027.84|6023.64|6023.64|6027.84|6027.84|6022.93|6022.93|0
1644399600000|2022-02-09 09:40:00|6022.93|6022.93|6023.16|6023.16|6026.6|6026.6|6021.88|6021.88|0
1644399900000|2022-02-09 09:45:00|6022.45|6022.45|6019.5|6019.5|6023.99|6023.99|6017.57|6017.57|0
1644400200000|2022-02-09 09:50:00|6020.22|6020.22|6017.26|6017.26|6020.33|6020.33|6014.9|6014.9|0
1644400500000|2022-02-09 09:55:00|6016.92|6016.92|6017.08|6017.08|6017.65|6017.65|6014.96|6014.96|0
1644400800000|2022-02-09 10:00:00|6016.84|6016.84|6014.39|6014.39|6018.04|6018.04|6012.58|6012.58|0
1644401100000|2022-02-09 10:05:00|6014.73|6014.73|6015.89|6015.89|6015.89|6015.89|6010.59|6010.59|0
1644401400000|2022-02-09 10:10:00|6014.47|6014.47|6016.9|6016.9|6016.9|6016.9|6013.76|6013.76|0
1644401700000|2022-02-09 10:15:00|6016.19|6016.19|6017.12|6017.12|6017.41|6017.41|6011.7|6011.7|0
1644402000000|2022-02-09 10:20:00|6017.01|6017.01|6012.26|6012.26|6017.49|6017.49|6011.81|6011.81|0
1644402300000|2022-02-09 10:25:00|6013.69|6013.69|6014.87|6014.87|6015.14|6015.14|6012.52|6012.52|0
1644402600000|2022-02-09 10:30:00|6015.22|6015.22|6011.65|6011.65|6015.22|6015.22|6011.65|6011.65|0
1644402900000|2022-02-09 10:35:00|6011.9|6011.9|6012.34|6012.34|6013.32|6013.32|6010.67|6010.67|0
1644403200000|2022-02-09 10:40:00|6011.63|6011.63|6011.48|6011.48|6012.94|6012.94|6010.06|6010.06|0
1644403500000|2022-02-09 10:45:00|6010.06|6010.06|6011|6011|6011.93|6011.93|6009.84|6009.84|0
1644403800000|2022-02-09 10:50:00|6010.29|6010.29|6004.88|6004.88|6010.29|6010.29|6004.05|6004.05|0
1644404100000|2022-02-09 10:55:00|6004.17|6004.17|6006.85|6006.85|6008.05|6008.05|6001.05|6001.05|0
1644404400000|2022-02-09 11:00:00|6008.27|6008.27|6002.73|6002.73|6008.27|6008.27|6002.38|6002.38|0
1644404700000|2022-02-09 11:05:00|6002.01|6002.01|6002.16|6002.16|6002.51|6002.51|6000.38|6000.38|0
1644405000000|2022-02-09 11:10:00|6005|6005|6006.05|6006.05|6006.76|6006.76|6004.63|6004.63|0
1644405300000|2022-02-09 11:15:00|6005.34|6005.34|6010|6010|6010.59|6010.59|6005.34|6005.34|0
1644405600000|2022-02-09 11:20:00|6009.66|6009.66|6003.08|6003.08|6011.08|6011.08|6000.01|6000.01|0
1644405900000|2022-02-09 11:25:00|6004.5|6004.5|6003.54|6003.54|6005.81|6005.81|6002.83|6002.83|0
1644406200000|2022-02-09 11:30:00|6003.3|6003.3|6003.3|6003.3|6003.3|6003.3|6001.16|6001.16|0
1644406500000|2022-02-09 11:35:00|6002.96|6002.96|6004.03|6004.03|6004.03|6004.03|6002.96|6002.96|0
1644406800000|2022-02-09 11:40:00|6004.15|6004.15|6008.5|6008.5|6009.31|6009.31|6003.81|6003.81|0
1644407100000|2022-02-09 11:45:00|6009.21|6009.21|6007.99|6007.99|6009.21|6009.21|6007.99|6007.99|0
1644407400000|2022-02-09 11:50:00|6010.12|6010.12|6009.93|6009.93|6011|6011|6006.15|6006.15|0
1644407700000|2022-02-09 11:55:00|6009.68|6009.68|6008.72|6008.72|6009.8|6009.8|6008.72|6008.72|0
1644408000000|2022-02-09 12:00:00|6009.43|6009.43|6010.72|6010.72|6013.33|6013.33|6009.43|6009.43|0
1644408300000|2022-02-09 12:05:00|6010.39|6010.39|6009.66|6009.66|6011.67|6011.67|6008.57|6008.57|0
1644408600000|2022-02-09 12:10:00|6010.37|6010.37|6009.53|6009.53|6010.37|6010.37|6008.86|6008.86|0
1644408900000|2022-02-09 12:15:00|6009.29|6009.29|6013.06|6013.06|6013.06|6013.06|6009.04|6009.04|0
1644409200000|2022-02-09 12:20:00|6013.18|6013.18|6011.91|6011.91|6013.41|6013.41|6011.91|6011.91|0
1644409500000|2022-02-09 12:25:00|6011.56|6011.56|6011.68|6011.68|6011.68|6011.68|6011.43|6011.43|0
1644409800000|2022-02-09 12:30:00|6011.43|6011.43|6010.52|6010.52|6012.66|6012.66|6008.99|6008.99|0
1644410100000|2022-02-09 12:35:00|6010.41|6010.41|6005.75|6005.75|6010.52|6010.52|6005.75|6005.75|0
1644410400000|2022-02-09 12:40:00|6006|6006|6014.57|6014.57|6014.57|6014.57|6006|6006|0
1644410700000|2022-02-09 12:45:00|6013.86|6013.86|6016|6016|6017.91|6017.91|6013.64|6013.64|0
1644411000000|2022-02-09 12:50:00|6016.11|6016.11|6016.24|6016.24|6018|6018|6015.2|6015.2|0
1644411300000|2022-02-09 12:55:00|6016.96|6016.96|6016.39|6016.39|6017.46|6017.46|6013.77|6013.77|0
1644411600000|2022-02-09 13:00:00|6016.04|6016.04|6010.09|6010.09|6016.16|6016.16|6010.09|6010.09|0
1644411900000|2022-02-09 13:05:00|6009.85|6009.85|6009.25|6009.25|6009.85|6009.85|6006.4|6006.4|0
1644412200000|2022-02-09 13:10:00|6008.91|6008.91|6010.17|6010.17|6010.17|6010.17|6006.23|6006.23|0
1644412500000|2022-02-09 13:15:00|6010.29|6010.29|6011.04|6011.04|6012.79|6012.79|6010.29|6010.29|0
1644412800000|2022-02-09 13:20:00|6010.33|6010.33|6006.15|6006.15|6010.33|6010.33|6005.82|6005.82|0
1644413100000|2022-02-09 13:25:00|6006.04|6006.04|6002.58|6002.58|6006.75|6006.75|6002.35|6002.35|0
1644413400000|2022-02-09 13:30:00|6003.29|6003.29|5998.59|5998.59|6004.96|6004.96|5997.88|5997.88|0
1644413700000|2022-02-09 13:35:00|5998.47|5998.47|5997.88|5997.88|5998.59|5998.59|5997.63|5997.63|0
1644414000000|2022-02-09 13:40:00|5998.13|5998.13|6002.86|6002.86|6003.21|6003.21|5998.13|5998.13|0
1644414300000|2022-02-09 13:45:00|6002.53|6002.53|5996.5|5996.5|6002.86|6002.86|5995.63|5995.63|0
1644414600000|2022-02-09 13:50:00|5996.01|5996.01|5997.77|5997.77|6000.14|6000.14|5996.01|5996.01|0
1644414900000|2022-02-09 13:55:00|5997.89|5997.89|5999.4|5999.4|6000.11|6000.11|5997.89|5997.89|0
1644415200000|2022-02-09 14:00:00|6000.11|6000.11|6006.88|6006.88|6008.2|6008.2|6000.11|6000.11|0
1644415500000|2022-02-09 14:05:00|6006.17|6006.17|6003.6|6003.6|6006.42|6006.42|6003.6|6003.6|0
1644415800000|2022-02-09 14:10:00|6003.94|6003.94|6002.01|6002.01|6004.8|6004.8|6002.01|6002.01|0
1644416100000|2022-02-09 14:15:00|6001.67|6001.67|6003.41|6003.41|6003.9|6003.9|6000.47|6000.47|0
1644416400000|2022-02-09 14:20:00|6003.64|6003.64|6006.91|6006.91|6009.75|6009.75|6003.64|6003.64|0
1644416700000|2022-02-09 14:25:00|6006.66|6006.66|6015.22|6015.22|6017.36|6017.36|6006.33|6006.33|0
1644417000000|2022-02-09 14:30:00|6015.11|6015.11|6013.93|6013.93|6017.73|6017.73|6011.69|6011.69|0
1644417300000|2022-02-09 14:35:00|6014.18|6014.18|6011.56|6011.56|6018.34|6018.34|6010.6|6010.6|0
1644417600000|2022-02-09 14:40:00|6011.44|6011.44|6007.63|6007.63|6012.75|6012.75|6005.16|6005.16|0
1644417900000|2022-02-09 14:45:00|6008.35|6008.35|6000.63|6000.63|6008.46|6008.46|5999.77|5999.77|0
1644418200000|2022-02-09 14:50:00|6001.34|6001.34|6003.29|6003.29|6003.94|6003.94|5999.93|5999.93|0
1644418500000|2022-02-09 14:55:00|6003.04|6003.04|6000.09|6000.09|6003.38|6003.38|5998.18|5998.18|0
1644418800000|2022-02-09 15:00:00|6001.51|6001.51|5990.17|5990.17|6001.61|6001.61|5990.05|5990.05|0
1644419100000|2022-02-09 15:05:00|5991.59|5991.59|5987.41|5987.41|5992.18|5992.18|5986.14|5986.14|0
1644419400000|2022-02-09 15:10:00|5988.12|5988.12|5994.53|5994.53|5994.53|5994.53|5988.12|5988.12|0
1644419700000|2022-02-09 15:15:00|5994.87|5994.87|5999.77|5999.77|5999.89|5999.89|5994.04|5994.04|0
1644420000000|2022-02-09 15:20:00|5999.53|5999.53|5991.93|5991.93|5999.77|5999.77|5991.7|5991.7|0
1644420300000|2022-02-09 15:25:00|5990.8|5990.8|5991.66|5991.66|5992.82|5992.82|5990.61|5990.61|0
1644420600000|2022-02-09 15:30:00|5989.9|5989.9|5992.7|5992.7|5993.56|5993.56|5988.36|5988.36|0
1644420900000|2022-02-09 15:35:00|5993.41|5993.41|5989.37|5989.37|5993.41|5993.41|5987.35|5987.35|0
1644421200000|2022-02-09 15:40:00|5989.25|5989.25|5989.81|5989.81|5990.45|5990.45|5987.96|5987.96|0
1644421500000|2022-02-09 15:45:00|5990.77|5990.77|5992.92|5992.92|5993.75|5993.75|5987.75|5987.75|0
1644421800000|2022-02-09 15:50:00|5993.26|5993.26|5990.27|5990.27|5995.02|5995.02|5989.56|5989.56|0
1644422100000|2022-02-09 15:55:00|5990.03|5990.03|5985.76|5985.76|5990.4|5990.4|5983.55|5983.55|0
1644422400000|2022-02-09 16:00:00|5986.28|5986.28|5979.91|5979.91|5987.7|5987.7|5979.91|5979.91|0
1644422700000|2022-02-09 16:05:00|5979.79|5979.79|5982.2|5982.2|5983.99|5983.99|5979.79|5979.79|0
1644423000000|2022-02-09 16:10:00|5982.44|5982.44|5975.58|5975.58|5982.92|5982.92|5975.58|5975.58|0
1644423300000|2022-02-09 16:15:00|5975.83|5975.83|5975.26|5975.26|5978.3|5978.3|5975.26|5975.26|0
1644423600000|2022-02-09 16:20:00|5974.54|5974.54|5979.23|5979.23|5979.46|5979.46|5974.54|5974.54|0
1644423900000|2022-02-09 16:25:00|5978.52|5978.52|5978.71|5978.71|5981.64|5981.64|5977.39|5977.39|0
1644480900000|2022-02-10 08:15:00|6017.88|6017.88|6005.34|6005.34|6017.88|6017.88|6005.34|6005.34|0
1644481200000|2022-02-10 08:20:00|6005|6005|6007.22|6007.22|6008.27|6008.27|6004.06|6004.06|0
1644481500000|2022-02-10 08:25:00|6006.73|6006.73|5997.53|5997.53|6006.73|6006.73|5996.22|5996.22|0
1644481800000|2022-02-10 08:30:00|5998.96|5998.96|6010.11|6010.11|6011.53|6011.53|5998.96|5998.96|0
1644482100000|2022-02-10 08:35:00|6010.22|6010.22|6024.11|6024.11|6026.25|6026.25|6009.8|6009.8|0
1644482400000|2022-02-10 08:40:00|6026.25|6026.25|6026.55|6026.55|6029.7|6029.7|6024.41|6024.41|0
1644482700000|2022-02-10 08:45:00|6027.73|6027.73|6034.02|6034.02|6034.02|6034.02|6027.73|6027.73|0
1644483000000|2022-02-10 08:50:00|6033.31|6033.31|6028.02|6028.02|6035.56|6035.56|6028.02|6028.02|0
1644483300000|2022-02-10 08:55:00|6027.91|6027.91|6027.23|6027.23|6028.37|6028.37|6026.24|6026.24|0
1644483600000|2022-02-10 09:00:00|6027.35|6027.35|6026.85|6026.85|6027.58|6027.58|6024.98|6024.98|0
1644483900000|2022-02-10 09:05:00|6027.56|6027.56|6039.39|6039.39|6039.64|6039.64|6027.56|6027.56|0
1644484200000|2022-02-10 09:10:00|6039.05|6039.05|6028.58|6028.58|6039.05|6039.05|6028.46|6028.46|0
1644484500000|2022-02-10 09:15:00|6028.31|6028.31|6028.8|6028.8|6030.22|6030.22|6028.31|6028.31|0
1644484800000|2022-02-10 09:20:00|6028.3|6028.3|6022.91|6022.91|6028.42|6028.42|6021|6021|0
1644485100000|2022-02-10 09:25:00|6023.41|6023.41|6026.04|6026.04|6027.84|6027.84|6022.75|6022.75|0
1644485400000|2022-02-10 09:30:00|6025.33|6025.33|6026.09|6026.09|6028.94|6028.94|6025.33|6025.33|0
1644485700000|2022-02-10 09:35:00|6025.97|6025.97|6025.86|6025.86|6028.11|6028.11|6025.86|6025.86|0
1644486000000|2022-02-10 09:40:00|6026.57|6026.57|6018.92|6018.92|6026.57|6026.57|6018.92|6018.92|0
1644486300000|2022-02-10 09:45:00|6016.08|6016.08|6014.49|6014.49|6016.72|6016.72|6012.21|6012.21|0
1644486600000|2022-02-10 09:50:00|6014.37|6014.37|6012.68|6012.68|6014.37|6014.37|6012.1|6012.1|0
1644486900000|2022-02-10 09:55:00|6012.8|6012.8|6010.43|6010.43|6012.8|6012.8|6010.43|6010.43|0
1644487200000|2022-02-10 10:00:00|6011.86|6011.86|6014.85|6014.85|6015.48|6015.48|6011.86|6011.86|0
1644487500000|2022-02-10 10:05:00|6014.96|6014.96|6014.37|6014.37|6014.96|6014.96|6010.93|6010.93|0
1644487800000|2022-02-10 10:10:00|6015.79|6015.79|6016.86|6016.86|6016.86|6016.86|6015.08|6015.08|0
1644488100000|2022-02-10 10:15:00|6017.2|6017.2|6010.09|6010.09|6017.2|6017.2|6010.09|6010.09|0
1644488400000|2022-02-10 10:20:00|6010.36|6010.36|6009.4|6009.4|6010.36|6010.36|6009.4|6009.4|0
1644488700000|2022-02-10 10:25:00|6010.11|6010.11|6015.01|6015.01|6016.52|6016.52|6010.11|6010.11|0
1644489000000|2022-02-10 10:30:00|6015.72|6015.72|6015.85|6015.85|6016.77|6016.77|6012.76|6012.76|0
1644489300000|2022-02-10 10:35:00|6013|6013|6014.99|6014.99|6015.24|6015.24|6013|6013|0
1644489600000|2022-02-10 10:40:00|6014.87|6014.87|6016.05|6016.05|6016.76|6016.76|6014.76|6014.76|0
1644489900000|2022-02-10 10:45:00|6016.28|6016.28|6017.1|6017.1|6018.53|6018.53|6016.28|6016.28|0
1644490200000|2022-02-10 10:50:00|6016.76|6016.76|6012.69|6012.69|6017.72|6017.72|6010.8|6010.8|0
1644490500000|2022-02-10 10:55:00|6011.27|6011.27|6010.41|6010.41|6012.22|6012.22|6009.46|6009.46|0
1644490800000|2022-02-10 11:00:00|6010.64|6010.64|6011.45|6011.45|6012.88|6012.88|6009.7|6009.7|0
1644491100000|2022-02-10 11:05:00|6012.88|6012.88|6010.54|6010.54|6012.88|6012.88|6010.54|6010.54|0
1644491400000|2022-02-10 11:10:00|6011.25|6011.25|6011.89|6011.89|6012.12|6012.12|6010.54|6010.54|0
1644491700000|2022-02-10 11:15:00|6011.18|6011.18|6010.11|6010.11|6012.11|6012.11|6010.11|6010.11|0
1644492000000|2022-02-10 11:20:00|6010.38|6010.38|6006.87|6006.87|6010.38|6010.38|6006.6|6006.6|0
1644492300000|2022-02-10 11:25:00|6006.75|6006.75|6006.71|6006.71|6008.36|6008.36|6006.15|6006.15|0
1644492600000|2022-02-10 11:30:00|6006|6006|6006.27|6006.27|6007.56|6007.56|6006|6006|0
1644492900000|2022-02-10 11:35:00|6006.61|6006.61|6008.13|6008.13|6008.13|6008.13|6005.18|6005.18|0
1644493200000|2022-02-10 11:40:00|6008.37|6008.37|6007.65|6007.65|6008.37|6008.37|6006.38|6006.38|0
1644493500000|2022-02-10 11:45:00|6007.53|6007.53|6007.75|6007.75|6008|6008|6006.33|6006.33|0
1644493800000|2022-02-10 11:50:00|6007.64|6007.64|6004.16|6004.16|6007.87|6007.87|6004.16|6004.16|0
1644494100000|2022-02-10 11:55:00|6004.41|6004.41|6001.98|6001.98|6004.5|6004.5|6001.98|6001.98|0
1644494400000|2022-02-10 12:00:00|6002.09|6002.09|6000.65|6000.65|6002.32|6002.32|6000.65|6000.65|0
1644494700000|2022-02-10 12:05:00|6001.37|6001.37|6003.41|6003.41|6005.42|6005.42|6001.37|6001.37|0
1644495000000|2022-02-10 12:10:00|6003.66|6003.66|6004.06|6004.06|6004.06|6004.06|6002.64|6002.64|0
1644495300000|2022-02-10 12:15:00|6004.18|6004.18|6011.03|6011.03|6011.86|6011.86|6004.18|6004.18|0
1644495600000|2022-02-10 12:20:00|6010.32|6010.32|6007.9|6007.9|6010.32|6010.32|6006.94|6006.94|0
1644495900000|2022-02-10 12:25:00|6007.19|6007.19|6007.67|6007.67|6007.67|6007.67|6007.07|6007.07|0
1644496200000|2022-02-10 12:30:00|6006.96|6006.96|6006.13|6006.13|6007.67|6007.67|6006.13|6006.13|0
1644496500000|2022-02-10 12:35:00|6006.24|6006.24|6005.39|6005.39|6006.84|6006.84|6003.49|6003.49|0
1644496800000|2022-02-10 12:40:00|6003.26|6003.26|6003.6|6003.6|6003.6|6003.6|6003.26|6003.26|0
1644497100000|2022-02-10 12:45:00|6005.02|6005.02|6007.26|6007.26|6008.92|6008.92|6005.02|6005.02|0
1644497400000|2022-02-10 12:50:00|6008.68|6008.68|6012.3|6012.3|6015.45|6015.45|6008.68|6008.68|0
1644497700000|2022-02-10 12:55:00|6013.72|6013.72|6011.95|6011.95|6013.72|6013.72|6010.53|6010.53|0
1644498000000|2022-02-10 13:00:00|6012.19|6012.19|6008.36|6008.36|6012.3|6012.3|6008.24|6008.24|0
1644498300000|2022-02-10 13:05:00|6009.07|6009.07|6012.63|6012.63|6012.63|6012.63|6008.36|6008.36|0
1644498600000|2022-02-10 13:10:00|6011.2|6011.2|6011.11|6011.11|6015.5|6015.5|6010.38|6010.38|0
1644498900000|2022-02-10 13:15:00|6010.78|6010.78|6010.14|6010.14|6012.08|6012.08|6010.14|6010.14|0
1644499200000|2022-02-10 13:20:00|6009.91|6009.91|6011.41|6011.41|6011.41|6011.41|6008.62|6008.62|0
1644499500000|2022-02-10 13:25:00|6010.7|6010.7|6013.66|6013.66|6013.66|6013.66|6010.7|6010.7|0
1644499800000|2022-02-10 13:30:00|6013.93|6013.93|5992.69|5992.69|6014.43|6014.43|5989.36|5989.36|0
1644500100000|2022-02-10 13:35:00|5992.8|5992.8|6000.72|6000.72|6000.72|6000.72|5990.09|5990.09|0
1644500400000|2022-02-10 13:40:00|6002.14|6002.14|6004.08|6004.08|6004.9|6004.9|6000.47|6000.47|0
1644500700000|2022-02-10 13:45:00|6003.74|6003.74|6010.47|6010.47|6010.47|6010.47|6003.51|6003.51|0
1644501000000|2022-02-10 13:50:00|6011.89|6011.89|6011.15|6011.15|6013.62|6013.62|6010.68|6010.68|0
1644501300000|2022-02-10 13:55:00|6011.26|6011.26|6028.52|6028.52|6028.52|6028.52|6011.26|6011.26|0
1644501600000|2022-02-10 14:00:00|6029.23|6029.23|6028.19|6028.19|6029.23|6029.23|6021.58|6021.58|0
1644501900000|2022-02-10 14:05:00|6028.9|6028.9|6028.53|6028.53|6030.41|6030.41|6027.45|6027.45|0
1644502200000|2022-02-10 14:10:00|6027.82|6027.82|6024.89|6024.89|6027.82|6027.82|6023.01|6023.01|0
1644502500000|2022-02-10 14:15:00|6025.22|6025.22|6023.96|6023.96|6028.43|6028.43|6023.96|6023.96|0
1644502800000|2022-02-10 14:20:00|6024.29|6024.29|6031.4|6031.4|6033.87|6033.87|6024.29|6024.29|0
1644503100000|2022-02-10 14:25:00|6031.52|6031.52|6035.53|6035.53|6035.53|6035.53|6031.52|6031.52|0
1644503400000|2022-02-10 14:30:00|6035.64|6035.64|6027.29|6027.29|6035.64|6035.64|6027.29|6027.29|0
1644503700000|2022-02-10 14:35:00|6027.17|6027.17|6037.55|6037.55|6038.26|6038.26|6025.04|6025.04|0
1644504000000|2022-02-10 14:40:00|6037.79|6037.79|6041.45|6041.45|6042.39|6042.39|6037.79|6037.79|0
1644504300000|2022-02-10 14:45:00|6041.21|6041.21|6044.53|6044.53|6047.48|6047.48|6039.18|6039.18|0
1644504600000|2022-02-10 14:50:00|6044.3|6044.3|6039.8|6039.8|6045.24|6045.24|6036.95|6036.95|0
1644504900000|2022-02-10 14:55:00|6039.09|6039.09|6042.65|6042.65|6044.05|6044.05|6039.09|6039.09|0
1644505200000|2022-02-10 15:00:00|6044.08|6044.08|6044.63|6044.63|6046.41|6046.41|6039.66|6039.66|0
1644505500000|2022-02-10 15:05:00|6046.06|6046.06|6040.11|6040.11|6047.13|6047.13|6037.97|6037.97|0
1644505800000|2022-02-10 15:10:00|6039.77|6039.77|6041.02|6041.02|6043.38|6043.38|6039.77|6039.77|0
1644506100000|2022-02-10 15:15:00|6041.13|6041.13|6054.85|6054.85|6054.85|6054.85|6039.83|6039.83|0
1644506400000|2022-02-10 15:20:00|6055.56|6055.56|6053.48|6053.48|6059.32|6059.32|6053.48|6053.48|0
1644506700000|2022-02-10 15:25:00|6053.36|6053.36|6050.1|6050.1|6054.21|6054.21|6050.1|6050.1|0
1644507000000|2022-02-10 15:30:00|6050.81|6050.81|6038.29|6038.29|6050.81|6050.81|6038.29|6038.29|0
1644507300000|2022-02-10 15:35:00|6037.58|6037.58|6042.55|6042.55|6042.55|6042.55|6036.87|6036.87|0
1644507600000|2022-02-10 15:40:00|6042.09|6042.09|6041.6|6041.6|6043.39|6043.39|6041.24|6041.24|0
1644507900000|2022-02-10 15:45:00|6040.62|6040.62|6047.01|6047.01|6047.52|6047.52|6039.7|6039.7|0
1644508200000|2022-02-10 15:50:00|6046.3|6046.3|6042.18|6042.18|6046.3|6046.3|6040.75|6040.75|0
1644508500000|2022-02-10 15:55:00|6042.42|6042.42|6041.54|6041.54|6044.79|6044.79|6040.84|6040.84|0
1644508800000|2022-02-10 16:00:00|6042.25|6042.25|6042.13|6042.13|6043.07|6043.07|6038.85|6038.85|0
1644509100000|2022-02-10 16:05:00|6042.01|6042.01|6041.8|6041.8|6044.53|6044.53|6039.35|6039.35|0
1644509400000|2022-02-10 16:10:00|6042.51|6042.51|6033.07|6033.07|6044.21|6044.21|6033.07|6033.07|0
1644509700000|2022-02-10 16:15:00|6032.81|6032.81|6031.49|6031.49|6033.87|6033.87|6027.82|6027.82|0
1644510000000|2022-02-10 16:20:00|6031.61|6031.61|6033.28|6033.28|6033.73|6033.73|6029.22|6029.22|0
1644510300000|2022-02-10 16:25:00|6033.61|6033.61|6028.83|6028.83|6035.4|6035.4|6027.19|6027.19|0
1644567300000|2022-02-11 08:15:00|6009.64|6009.64|6006.63|6006.63|6013.14|6013.14|6005.11|6005.11|0
1644567600000|2022-02-11 08:20:00|6006.3|6006.3|6004.19|6004.19|6007.01|6007.01|6000.65|6000.65|0
1644567900000|2022-02-11 08:25:00|6003.62|6003.62|6004.39|6004.39|6008.7|6008.7|6002.31|6002.31|0
1644568200000|2022-02-11 08:30:00|6003.68|6003.68|6013.87|6013.87|6013.87|6013.87|6003.68|6003.68|0
1644568500000|2022-02-11 08:35:00|6013.64|6013.64|6012.52|6012.52|6016.14|6016.14|6012.22|6012.22|0
1644568800000|2022-02-11 08:40:00|6011.1|6011.1|6000.9|6000.9|6011.1|6011.1|5998.77|5998.77|0
1644569100000|2022-02-11 08:45:00|6001.61|6001.61|6005.38|6005.38|6006.31|6006.31|5996.43|5996.43|0
1644569400000|2022-02-11 08:50:00|6006.8|6006.8|6013.08|6013.08|6013.83|6013.83|6005.38|6005.38|0
1644569700000|2022-02-11 08:55:00|6013.33|6013.33|6025.57|6025.57|6028.41|6028.41|6013.33|6013.33|0
1644570000000|2022-02-11 09:00:00|6024.14|6024.14|6013.32|6013.32|6024.72|6024.72|6012.96|6012.96|0
1644570300000|2022-02-11 09:05:00|6013.44|6013.44|6007.55|6007.55|6013.44|6013.44|6006.77|6006.77|0
1644570600000|2022-02-11 09:10:00|6007.21|6007.21|6005.54|6005.54|6007.21|6007.21|6004.69|6004.69|0
1644570900000|2022-02-11 09:15:00|6006.97|6006.97|6008.27|6008.27|6009.36|6009.36|6006.76|6006.76|0
1644571200000|2022-02-11 09:20:00|6007.94|6007.94|6001.59|6001.59|6007.94|6007.94|6001.59|6001.59|0
1644571500000|2022-02-11 09:25:00|6003.01|6003.01|6010.37|6010.37|6011.8|6011.8|6003.01|6003.01|0
1644571800000|2022-02-11 09:30:00|6009.66|6009.66|6007.84|6007.84|6009.97|6009.97|6005.34|6005.34|0
1644572100000|2022-02-11 09:35:00|6007.13|6007.13|6010.25|6010.25|6011.2|6011.2|6007.13|6007.13|0
1644572400000|2022-02-11 09:40:00|6009.98|6009.98|6010.91|6010.91|6010.91|6010.91|6007.48|6007.48|0
1644572700000|2022-02-11 09:45:00|6013.04|6013.04|6011.52|6011.52|6016.3|6016.3|6011.52|6011.52|0
1644573000000|2022-02-11 09:50:00|6013.65|6013.65|6018.48|6018.48|6018.48|6018.48|6012.46|6012.46|0
1644573300000|2022-02-11 09:55:00|6019.9|6019.9|6015.51|6015.51|6019.9|6019.9|6014.58|6014.58|0
1644573600000|2022-02-11 10:00:00|6015.62|6015.62|6014.83|6014.83|6017.46|6017.46|6014.2|6014.2|0
1644573900000|2022-02-11 10:05:00|6015.54|6015.54|6010.95|6010.95|6015.54|6015.54|6010.95|6010.95|0
1644574200000|2022-02-11 10:10:00|6012.37|6012.37|6011.18|6011.18|6013.09|6013.09|6011.07|6011.07|0
1644574500000|2022-02-11 10:15:00|6009.05|6009.05|6007.37|6007.37|6009.05|6009.05|6006.32|6006.32|0
1644574800000|2022-02-11 10:20:00|6006.7|6006.7|6008.49|6008.49|6008.49|6008.49|6005.65|6005.65|0
1644575100000|2022-02-11 10:25:00|6009.2|6009.2|6004.83|6004.83|6009.2|6009.2|6003.79|6003.79|0
1644575400000|2022-02-11 10:30:00|6004.25|6004.25|6009.13|6009.13|6013.02|6013.02|6004.25|6004.25|0
1644575700000|2022-02-11 10:35:00|6008.88|6008.88|6004.94|6004.94|6008.88|6008.88|6004.26|6004.26|0
1644576000000|2022-02-11 10:40:00|6005.43|6005.43|6007.55|6007.55|6007.55|6007.55|6005.08|6005.08|0
1644576300000|2022-02-11 10:45:00|6007.78|6007.78|6014.55|6014.55|6014.55|6014.55|6007.43|6007.43|0
1644576600000|2022-02-11 10:50:00|6014.89|6014.89|6016.19|6016.19|6016.54|6016.54|6013.59|6013.59|0
1644576900000|2022-02-11 10:55:00|6016.31|6016.31|6019.44|6019.44|6019.44|6019.44|6016.31|6016.31|0
1644577200000|2022-02-11 11:00:00|6021.57|6021.57|6023.65|6023.65|6023.88|6023.88|6020.37|6020.37|0
1644577500000|2022-02-11 11:05:00|6023.4|6023.4|6017.38|6017.38|6024.11|6024.11|6017.14|6017.14|0
1644577800000|2022-02-11 11:10:00|6016.66|6016.66|6018.53|6018.53|6019.13|6019.13|6015.95|6015.95|0
1644578100000|2022-02-11 11:15:00|6018.64|6018.64|6014.83|6014.83|6020.78|6020.78|6014.71|6014.71|0
1644578400000|2022-02-11 11:20:00|6014.71|6014.71|6004.02|6004.02|6015.42|6015.42|6004.02|6004.02|0
1644578700000|2022-02-11 11:25:00|6003.91|6003.91|6007.18|6007.18|6007.53|6007.53|6001.14|6001.14|0
1644579000000|2022-02-11 11:30:00|6007.89|6007.89|6004.53|6004.53|6009.95|6009.95|6004.53|6004.53|0
1644579300000|2022-02-11 11:35:00|6004.2|6004.2|6005.27|6005.27|6006.81|6006.81|6003.97|6003.97|0
1644579600000|2022-02-11 11:40:00|6005.03|6005.03|6002.11|6002.11|6005.03|6005.03|6000.76|6000.76|0
1644579900000|2022-02-11 11:45:00|6002.82|6002.82|6004.68|6004.68|6004.68|6004.68|6001.25|6001.25|0
1644580200000|2022-02-11 11:50:00|6005.01|6005.01|6006.32|6006.32|6006.32|6006.32|6005.01|6005.01|0
1644580500000|2022-02-11 11:55:00|6005.61|6005.61|6015.56|6015.56|6015.94|6015.94|6005.61|6005.61|0
1644580800000|2022-02-11 12:00:00|6014.14|6014.14|6013.45|6013.45|6015.19|6015.19|6012.94|6012.94|0
1644581100000|2022-02-11 12:05:00|6014.17|6014.17|6019.03|6019.03|6019.36|6019.36|6013.45|6013.45|0
1644581400000|2022-02-11 12:10:00|6020.45|6020.45|6022.43|6022.43|6023.63|6023.63|6019.03|6019.03|0
1644581700000|2022-02-11 12:15:00|6023.14|6023.14|6023.65|6023.65|6023.88|6023.88|6021.52|6021.52|0
1644582000000|2022-02-11 12:20:00|6024.36|6024.36|6021.9|6021.9|6025.32|6025.32|6021.44|6021.44|0
1644582300000|2022-02-11 12:25:00|6022.17|6022.17|6023.22|6023.22|6023.48|6023.48|6022.06|6022.06|0
1644582600000|2022-02-11 12:30:00|6021.79|6021.79|6029.69|6029.69|6029.69|6029.69|6020.14|6020.14|0
1644582900000|2022-02-11 12:35:00|6029.92|6029.92|6026.81|6026.81|6029.92|6029.92|6026.54|6026.54|0
1644583200000|2022-02-11 12:40:00|6026.1|6026.1|6026.92|6026.92|6028.34|6028.34|6026.1|6026.1|0
1644583500000|2022-02-11 12:45:00|6027.26|6027.26|6031.19|6031.19|6032.85|6032.85|6027.26|6027.26|0
1644583800000|2022-02-11 12:50:00|6031.08|6031.08|6033.66|6033.66|6034.37|6034.37|6030.58|6030.58|0
1644584100000|2022-02-11 12:55:00|6033.78|6033.78|6033.15|6033.15|6033.78|6033.78|6031.36|6031.36|0
1644584400000|2022-02-11 13:00:00|6032.81|6032.81|6029.11|6029.11|6032.81|6032.81|6026.07|6026.07|0
1644584700000|2022-02-11 13:05:00|6028.44|6028.44|6030.8|6030.8|6030.8|6030.8|6028.23|6028.23|0
1644585000000|2022-02-11 13:10:00|6031.52|6031.52|6030.13|6030.13|6032.65|6032.65|6029.08|6029.08|0
1644585300000|2022-02-11 13:15:00|6030.47|6030.47|6032.85|6032.85|6032.85|6032.85|6030.35|6030.35|0
1644585600000|2022-02-11 13:20:00|6033.56|6033.56|6047.45|6047.45|6047.45|6047.45|6033.56|6033.56|0
1644585900000|2022-02-11 13:25:00|6046.74|6046.74|6053.26|6053.26|6053.26|6053.26|6045.33|6045.33|0
1644586200000|2022-02-11 13:30:00|6053.97|6053.97|6055.33|6055.33|6055.33|6055.33|6053.06|6053.06|0
1644586500000|2022-02-11 13:35:00|6055.57|6055.57|6051.33|6051.33|6055.57|6055.57|6048.83|6048.83|0
1644586800000|2022-02-11 13:40:00|6053.46|6053.46|6061.83|6061.83|6063.03|6063.03|6050.49|6050.49|0
1644587100000|2022-02-11 13:45:00|6062.06|6062.06|6061.29|6061.29|6064.45|6064.45|6061.29|6061.29|0
1644587400000|2022-02-11 13:50:00|6061.04|6061.04|6053.13|6053.13|6063.43|6063.43|6053.13|6053.13|0
1644587700000|2022-02-11 13:55:00|6053.36|6053.36|6044.43|6044.43|6055.41|6055.41|6044.21|6044.21|0
1644588000000|2022-02-11 14:00:00|6043.72|6043.72|6042.91|6042.91|6047.53|6047.53|6041.62|6041.62|0
1644588300000|2022-02-11 14:05:00|6042.2|6042.2|6045.34|6045.34|6045.34|6045.34|6041.15|6041.15|0
1644588600000|2022-02-11 14:10:00|6045.46|6045.46|6042.84|6042.84|6047.1|6047.1|6038.82|6038.82|0
1644588900000|2022-02-11 14:15:00|6042.57|6042.57|6045.79|6045.79|6048.98|6048.98|6042.57|6042.57|0
1644589200000|2022-02-11 14:20:00|6045.08|6045.08|6051.19|6051.19|6051.19|6051.19|6045.08|6045.08|0
1644589500000|2022-02-11 14:25:00|6049.77|6049.77|6050.23|6050.23|6051.77|6051.77|6049.77|6049.77|0
1644589800000|2022-02-11 14:30:00|6049.52|6049.52|6057.24|6057.24|6059.38|6059.38|6047.55|6047.55|0
1644590100000|2022-02-11 14:35:00|6056.91|6056.91|6054.87|6054.87|6060.23|6060.23|6052.74|6052.74|0
1644590400000|2022-02-11 14:40:00|6055.58|6055.58|6061|6061|6061|6061|6054.76|6054.76|0
1644590700000|2022-02-11 14:45:00|6062.42|6062.42|6067.8|6067.8|6069|6069|6061.57|6061.57|0
1644591000000|2022-02-11 14:50:00|6067.09|6067.09|6068.19|6068.19|6069.39|6069.39|6065.59|6065.59|0
1644591300000|2022-02-11 14:55:00|6068.9|6068.9|6068.1|6068.1|6071.99|6071.99|6063|6063|0
1644591600000|2022-02-11 15:00:00|6068.34|6068.34|6059.43|6059.43|6069.47|6069.47|6056.45|6056.45|0
1644591900000|2022-02-11 15:05:00|6059.7|6059.7|6072.88|6072.88|6072.88|6072.88|6059.7|6059.7|0
1644592200000|2022-02-11 15:10:00|6072.17|6072.17|6067.17|6067.17|6072.17|6072.17|6065.74|6065.74|0
1644592500000|2022-02-11 15:15:00|6066.83|6066.83|6068.52|6068.52|6069.95|6069.95|6066.83|6066.83|0
1644592800000|2022-02-11 15:20:00|6069.95|6069.95|6063.79|6063.79|6070.44|6070.44|6063.79|6063.79|0
1644593100000|2022-02-11 15:25:00|6063.46|6063.46|6062.03|6062.03|6065.11|6065.11|6061.44|6061.44|0
1644593400000|2022-02-11 15:30:00|6062.15|6062.15|6060.04|6060.04|6065.89|6065.89|6059.44|6059.44|0
1644593700000|2022-02-11 15:35:00|6060.27|6060.27|6059.75|6059.75|6060.27|6060.27|6056.36|6056.36|0
1644594000000|2022-02-11 15:40:00|6060.46|6060.46|6063.42|6063.42|6064.5|6064.5|6058.95|6058.95|0
1644594300000|2022-02-11 15:45:00|6063.54|6063.54|6065.11|6065.11|6065.11|6065.11|6062.25|6062.25|0
1644594600000|2022-02-11 15:50:00|6064.39|6064.39|6062.56|6062.56|6066.75|6066.75|6062.56|6062.56|0
1644594900000|2022-02-11 15:55:00|6061.85|6061.85|6061.37|6061.37|6064.21|6064.21|6059.83|6059.83|0
1644595200000|2022-02-11 16:00:00|6062.08|6062.08|6063.64|6063.64|6064.81|6064.81|6062.08|6062.08|0
1644595500000|2022-02-11 16:05:00|6062.93|6062.93|6055.82|6055.82|6063.64|6063.64|6055.82|6055.82|0
1644595800000|2022-02-11 16:10:00|6056.05|6056.05|6057.02|6057.02|6057.38|6057.38|6052.04|6052.04|0
1644596100000|2022-02-11 16:15:00|6058.31|6058.31|6060.81|6060.81|6060.81|6060.81|6058.31|6058.31|0
1644596400000|2022-02-11 16:20:00|6061.08|6061.08|6064.71|6064.71|6064.71|6064.71|6061.08|6061.08|0
1644596700000|2022-02-11 16:25:00|6064.83|6064.83|6057.18|6057.18|6065.87|6065.87|6055.26|6055.26|0
1644826500000|2022-02-14 08:15:00|6021.94|6021.94|6008.04|6008.04|6022.63|6022.63|6006.34|6006.34|0
1644826800000|2022-02-14 08:20:00|6007.33|6007.33|6010.38|6010.38|6013.23|6013.23|5999.81|5999.81|0
1644827100000|2022-02-14 08:25:00|6010.13|6010.13|6005.76|6005.76|6014.03|6014.03|6003.56|6003.56|0
1644827400000|2022-02-14 08:30:00|6006.47|6006.47|6002.04|6002.04|6010.19|6010.19|6001.32|6001.32|0
1644827700000|2022-02-14 08:35:00|6002.37|6002.37|5999.65|5999.65|6007.79|6007.79|5998.98|5998.98|0
1644828000000|2022-02-14 08:40:00|5999.31|5999.31|6011.31|6011.31|6011.31|6011.31|5999.1|5999.1|0
1644828300000|2022-02-14 08:45:00|6011.78|6011.78|6014.47|6014.47|6017.17|6017.17|6011.06|6011.06|0
1644828600000|2022-02-14 08:50:00|6010.91|6010.91|6007.2|6007.2|6011.44|6011.44|6002.11|6002.11|0
1644828900000|2022-02-14 08:55:00|6008.15|6008.15|6000.91|6000.91|6009.08|6009.08|6000.91|6000.91|0
1644829200000|2022-02-14 09:00:00|6000.64|6000.64|5995.42|5995.42|6002.78|6002.78|5992.1|5992.1|0
1644829500000|2022-02-14 09:05:00|5994.93|5994.93|6002.5|6002.5|6002.98|6002.98|5993.21|5993.21|0
1644829800000|2022-02-14 09:10:00|6002.27|6002.27|6000.19|6000.19|6004.97|6004.97|5998.33|5998.33|0
1644830100000|2022-02-14 09:15:00|6000.46|6000.46|6002.42|6002.42|6009.65|6009.65|6000.46|6000.46|0
1644830400000|2022-02-14 09:20:00|6003.13|6003.13|5996.93|5996.93|6005.73|6005.73|5993.47|5993.47|0
1644830700000|2022-02-14 09:25:00|5997.64|5997.64|5992.57|5992.57|6000.09|6000.09|5992.57|5992.57|0
1644831000000|2022-02-14 09:30:00|5991.86|5991.86|5994.15|5994.15|5998.25|5998.25|5991.36|5991.36|0
1644831300000|2022-02-14 09:35:00|5994.38|5994.38|5988.36|5988.36|5994.38|5994.38|5988.03|5988.03|0
1644831600000|2022-02-14 09:40:00|5987.65|5987.65|5990.56|5990.56|5992.1|5992.1|5987.65|5987.65|0
1644831900000|2022-02-14 09:45:00|5990.67|5990.67|5995.47|5995.47|6000.08|6000.08|5990.67|5990.67|0
1644832200000|2022-02-14 09:50:00|5995.13|5995.13|5989.63|5989.63|5995.13|5995.13|5987.71|5987.71|0
1644832500000|2022-02-14 09:55:00|5990.34|5990.34|5987.93|5987.93|5990.34|5990.34|5986.26|5986.26|0
1644832800000|2022-02-14 10:00:00|5988.64|5988.64|5983.07|5983.07|5988.64|5988.64|5978.94|5978.94|0
1644833100000|2022-02-14 10:05:00|5982.96|5982.96|5996.67|5996.67|5996.67|5996.67|5981.78|5981.78|0
1644833400000|2022-02-14 10:10:00|5997.38|5997.38|6002.62|6002.62|6002.62|6002.62|5996.19|5996.19|0
1644833700000|2022-02-14 10:15:00|6002.73|6002.73|5998.37|5998.37|6004.16|6004.16|5998.01|5998.01|0
1644834000000|2022-02-14 10:20:00|5997.87|5997.87|6007.96|6007.96|6007.96|6007.96|5997.16|5997.16|0
1644834300000|2022-02-14 10:25:00|6007.25|6007.25|6001.21|6001.21|6007.25|6007.25|6000.5|6000.5|0
1644834600000|2022-02-14 10:30:00|6000.5|6000.5|6002.26|6002.26|6002.26|6002.26|5997.79|5997.79|0
1644834900000|2022-02-14 10:35:00|6001.54|6001.54|6009.92|6009.92|6010.63|6010.63|6000.59|6000.59|0
1644835200000|2022-02-14 10:40:00|6010.63|6010.63|6003.85|6003.85|6010.63|6010.63|6003.85|6003.85|0
1644835500000|2022-02-14 10:45:00|6001.01|6001.01|6009.58|6009.58|6009.58|6009.58|6000.29|6000.29|0
1644835800000|2022-02-14 10:50:00|6008.87|6008.87|6007.74|6007.74|6009.57|6009.57|6006.73|6006.73|0
1644836100000|2022-02-14 10:55:00|6007.27|6007.27|6002.14|6002.14|6007.64|6007.64|6002.03|6002.03|0
1644836400000|2022-02-14 11:00:00|6001.43|6001.43|6001.34|6001.34|6002.85|6002.85|6000.75|6000.75|0
1644836700000|2022-02-14 11:05:00|6002.05|6002.05|5998.5|5998.5|6002.05|6002.05|5997.78|5997.78|0
1644837000000|2022-02-14 11:10:00|5999.21|5999.21|6000.91|6000.91|6000.91|6000.91|5998.17|5998.17|0
1644837300000|2022-02-14 11:15:00|6000.57|6000.57|5999.75|5999.75|6001.01|6001.01|5999.03|5999.03|0
1644837600000|2022-02-14 11:20:00|6000.1|6000.1|6003.11|6003.11|6005.34|6005.34|5999.77|5999.77|0
1644837900000|2022-02-14 11:25:00|6003.45|6003.45|6009.31|6009.31|6009.31|6009.31|6000.97|6000.97|0
1644838200000|2022-02-14 11:30:00|6008.82|6008.82|6009.92|6009.92|6014.05|6014.05|6007.42|6007.42|0
1644838500000|2022-02-14 11:35:00|6010.16|6010.16|6012.31|6012.31|6013.42|6013.42|6009.92|6009.92|0
1644838800000|2022-02-14 11:40:00|6011.59|6011.59|6011.94|6011.94|6012.78|6012.78|6008.02|6008.02|0
1644839100000|2022-02-14 11:45:00|6012.18|6012.18|6010.87|6010.87|6012.29|6012.29|6008.16|6008.16|0
1644839400000|2022-02-14 11:50:00|6010.16|6010.16|6009.08|6009.08|6013.26|6013.26|6009.08|6009.08|0
1644839700000|2022-02-14 11:55:00|6009.42|6009.42|6008.14|6008.14|6009.72|6009.72|6008.14|6008.14|0
1644840000000|2022-02-14 12:00:00|6009.56|6009.56|6010.08|6010.08|6010.5|6010.5|6007.88|6007.88|0
1644840300000|2022-02-14 12:05:00|6007.95|6007.95|6008.91|6008.91|6010.07|6010.07|6004.98|6004.98|0
1644840600000|2022-02-14 12:10:00|6008.8|6008.8|6005.23|6005.23|6008.8|6008.8|6005.23|6005.23|0
1644840900000|2022-02-14 12:15:00|6004.74|6004.74|6011.74|6011.74|6011.74|6011.74|6003.9|6003.9|0
1644841200000|2022-02-14 12:20:00|6011.03|6011.03|6010|6010|6011.74|6011.74|6009.27|6009.27|0
1644841500000|2022-02-14 12:25:00|6009.73|6009.73|6012.19|6012.19|6012.79|6012.79|6007.32|6007.32|0
1644841800000|2022-02-14 12:30:00|6012.08|6012.08|6014.8|6014.8|6014.9|6014.9|6012.08|6012.08|0
1644842100000|2022-02-14 12:35:00|6013.38|6013.38|6018.95|6018.95|6022.5|6022.5|6010.37|6010.37|0
1644842400000|2022-02-14 12:40:00|6019.3|6019.3|6033.36|6033.36|6034.68|6034.68|6019.3|6019.3|0
1644842700000|2022-02-14 12:45:00|6032.65|6032.65|6038.1|6038.1|6047.35|6047.35|6032.65|6032.65|0
1644843000000|2022-02-14 12:50:00|6037.99|6037.99|6022.55|6022.55|6037.99|6037.99|6020.42|6020.42|0
1644843300000|2022-02-14 12:55:00|6023.26|6023.26|6024.31|6024.31|6025.73|6025.73|6022.79|6022.79|0
1644843600000|2022-02-14 13:00:00|6025.02|6025.02|6029.07|6029.07|6034.25|6034.25|6025.02|6025.02|0
1644843900000|2022-02-14 13:05:00|6029.81|6029.81|6033.75|6033.75|6033.99|6033.99|6028.65|6028.65|0
1644844200000|2022-02-14 13:10:00|6031.61|6031.61|6029.59|6029.59|6033.51|6033.51|6029.59|6029.59|0
1644844500000|2022-02-14 13:15:00|6029.35|6029.35|6026.89|6026.89|6029.59|6029.59|6026.89|6026.89|0
1644844800000|2022-02-14 13:20:00|6026.66|6026.66|6022.96|6022.96|6029.25|6029.25|6022.96|6022.96|0
1644845100000|2022-02-14 13:25:00|6022.71|6022.71|6019.23|6019.23|6022.71|6022.71|6017.45|6017.45|0
1644845400000|2022-02-14 13:30:00|6019.94|6019.94|6017.05|6017.05|6021.14|6021.14|6016.67|6016.67|0
1644845700000|2022-02-14 13:35:00|6016.78|6016.78|6027.6|6027.6|6028.31|6028.31|6016.78|6016.78|0
1644846000000|2022-02-14 13:40:00|6026.89|6026.89|6017.51|6017.51|6027.22|6027.22|6017.51|6017.51|0
1644846300000|2022-02-14 13:45:00|6017.84|6017.84|6011.09|6011.09|6017.84|6017.84|6011.09|6011.09|0
1644846600000|2022-02-14 13:50:00|6010.38|6010.38|6018.07|6018.07|6018.8|6018.8|6008.96|6008.96|0
1644846900000|2022-02-14 13:55:00|6016.65|6016.65|6010.3|6010.3|6016.65|6016.65|6010.06|6010.06|0
1644847200000|2022-02-14 14:00:00|6010.19|6010.19|6006.67|6006.67|6010.19|6010.19|6005.92|6005.92|0
1644847500000|2022-02-14 14:05:00|6006.55|6006.55|6006.28|6006.28|6007.61|6007.61|6003.59|6003.59|0
1644847800000|2022-02-14 14:10:00|6007.02|6007.02|6011.63|6011.63|6012.25|6012.25|6005.93|6005.93|0
1644848100000|2022-02-14 14:15:00|6010.21|6010.21|6012.46|6012.46|6014.72|6014.72|6009.04|6009.04|0
1644848400000|2022-02-14 14:20:00|6011.74|6011.74|6007.34|6007.34|6011.74|6011.74|6007.34|6007.34|0
1644848700000|2022-02-14 14:25:00|6007.11|6007.11|6005.54|6005.54|6009.48|6009.48|6004.74|6004.74|0
1644849000000|2022-02-14 14:30:00|6006.96|6006.96|5996.84|5996.84|6012.33|6012.33|5993.44|5993.44|0
1644849300000|2022-02-14 14:35:00|5997.09|5997.09|5991.25|5991.25|5997.09|5997.09|5985.2|5985.2|0
1644849600000|2022-02-14 14:40:00|5991.14|5991.14|5975.77|5975.77|5993.38|5993.38|5975.77|5975.77|0
1644849900000|2022-02-14 14:45:00|5975.5|5975.5|5977.43|5977.43|5979.56|5979.56|5969.32|5969.32|0
1644850200000|2022-02-14 14:50:00|5977.66|5977.66|5982.35|5982.35|5986.53|5986.53|5975.74|5975.74|0
1644850500000|2022-02-14 14:55:00|5981.64|5981.64|5977.44|5977.44|5982.01|5982.01|5971.37|5971.37|0
1644850800000|2022-02-14 15:00:00|5977.69|5977.69|5969.58|5969.58|5979|5979|5969.58|5969.58|0
1644851100000|2022-02-14 15:05:00|5970.29|5970.29|5977.38|5977.38|5977.38|5977.38|5970.29|5970.29|0
1644851400000|2022-02-14 15:10:00|5977.5|5977.5|5968.09|5968.09|5977.95|5977.95|5967.38|5967.38|0
1644851700000|2022-02-14 15:15:00|5967.97|5967.97|5957.53|5957.53|5968.09|5968.09|5954.53|5954.53|0
1644852000000|2022-02-14 15:20:00|5957.41|5957.41|5972.82|5972.82|5972.82|5972.82|5955.52|5955.52|0
1644852300000|2022-02-14 15:25:00|5972.48|5972.48|5969.74|5969.74|5974.85|5974.85|5967.87|5967.87|0
1644852600000|2022-02-14 15:30:00|5969.97|5969.97|5967.26|5967.26|5970.68|5970.68|5958.58|5958.58|0
1644852900000|2022-02-14 15:35:00|5965.83|5965.83|5967.44|5967.44|5972.17|5972.17|5964.18|5964.18|0
1644853200000|2022-02-14 15:40:00|5966.73|5966.73|5963.14|5963.14|5966.73|5966.73|5963.14|5963.14|0
1644853500000|2022-02-14 15:45:00|5962.89|5962.89|5963.01|5963.01|5967.65|5967.65|5961.36|5961.36|0
1644853800000|2022-02-14 15:50:00|5963.72|5963.72|5962.17|5962.17|5965.35|5965.35|5959.34|5959.34|0
1644854100000|2022-02-14 15:55:00|5962.4|5962.4|5965.74|5965.74|5966.56|5966.56|5961.34|5961.34|0
1644854400000|2022-02-14 16:00:00|5965.4|5965.4|5958.31|5958.31|5965.4|5965.4|5955.02|5955.02|0
1644854700000|2022-02-14 16:05:00|5958.08|5958.08|5950.4|5950.4|5958.83|5958.83|5948.63|5948.63|0
1644855000000|2022-02-14 16:10:00|5951.11|5951.11|5952.28|5952.28|5953.1|5953.1|5949.25|5949.25|0
1644855300000|2022-02-14 16:15:00|5952.53|5952.53|5961.29|5961.29|5962.72|5962.72|5951.44|5951.44|0
1644855600000|2022-02-14 16:20:00|5962.01|5962.01|5961.98|5961.98|5963.4|5963.4|5957.5|5957.5|0
1644855900000|2022-02-14 16:25:00|5963.4|5963.4|5959.26|5959.26|5965.89|5965.89|5959.26|5959.26|0
1644912900000|2022-02-15 08:15:00|5956.23|5956.23|5975.83|5975.83|5975.83|5975.83|5952.94|5952.94|0
1644913200000|2022-02-15 08:20:00|5974.41|5974.41|5969.77|5969.77|5974.52|5974.52|5967.85|5967.85|0
1644913500000|2022-02-15 08:25:00|5970.49|5970.49|5962.17|5962.17|5971.08|5971.08|5962.17|5962.17|0
1644913800000|2022-02-15 08:30:00|5963.59|5963.59|5972.42|5972.42|5976.83|5976.83|5963.26|5963.26|0
1644914100000|2022-02-15 08:35:00|5971.71|5971.71|5960.4|5960.4|5971.71|5971.71|5959.69|5959.69|0
1644914400000|2022-02-15 08:40:00|5958.98|5958.98|5958.09|5958.09|5960.09|5960.09|5956.85|5956.85|0
1644914700000|2022-02-15 08:45:00|5957.38|5957.38|5949.06|5949.06|5958.59|5958.59|5949.06|5949.06|0
1644915000000|2022-02-15 08:50:00|5949.77|5949.77|5934.3|5934.3|5951.04|5951.04|5934.07|5934.07|0
1644915300000|2022-02-15 08:55:00|5933.59|5933.59|5936.11|5936.11|5937.82|5937.82|5933.05|5933.05|0
1644915600000|2022-02-15 09:00:00|5935.87|5935.87|5930.86|5930.86|5936.3|5936.3|5930.86|5930.86|0
1644915900000|2022-02-15 09:05:00|5930.62|5930.62|5933.17|5933.17|5936.34|5936.34|5930.62|5930.62|0
1644916200000|2022-02-15 09:10:00|5933.05|5933.05|5928.75|5928.75|5933.05|5933.05|5922.88|5922.88|0
1644916500000|2022-02-15 09:15:00|5928.63|5928.63|5928.55|5928.55|5934.32|5934.32|5928.55|5928.55|0
1644916800000|2022-02-15 09:20:00|5928.44|5928.44|5920.59|5920.59|5928.44|5928.44|5917.89|5917.89|0
1644917100000|2022-02-15 09:25:00|5921.31|5921.31|5918.3|5918.3|5921.31|5921.31|5917.56|5917.56|0
1644917400000|2022-02-15 09:30:00|5919.01|5919.01|5920.11|5920.11|5922.55|5922.55|5916.29|5916.29|0
1644917700000|2022-02-15 09:35:00|5920.82|5920.82|5916.67|5916.67|5922.26|5922.26|5916.67|5916.67|0
1644918000000|2022-02-15 09:40:00|5917.38|5917.38|5922.32|5922.32|5923.03|5923.03|5917.38|5917.38|0
1644918300000|2022-02-15 09:45:00|5922.81|5922.81|5931.24|5931.24|5935.29|5935.29|5922.45|5922.45|0
1644918600000|2022-02-15 09:50:00|5931.58|5931.58|5929.21|5929.21|5931.58|5931.58|5927.69|5927.69|0
1644918900000|2022-02-15 09:55:00|5928.5|5928.5|5929.91|5929.91|5930.29|5930.29|5927.67|5927.67|0
1644919200000|2022-02-15 10:00:00|5929.66|5929.66|5926.27|5926.27|5931.12|5931.12|5926.03|5926.03|0
1644919500000|2022-02-15 10:05:00|5925.59|5925.59|5921.22|5921.22|5926.33|5926.33|5921.22|5921.22|0
1644919800000|2022-02-15 10:10:00|5922.65|5922.65|5920.17|5920.17|5922.65|5922.65|5917.46|5917.46|0
1644920100000|2022-02-15 10:15:00|5922.3|5922.3|5921.28|5921.28|5922.3|5922.3|5919.67|5919.67|0
1644920400000|2022-02-15 10:20:00|5921.52|5921.52|5912.39|5912.39|5925.24|5925.24|5911.9|5911.9|0
1644920700000|2022-02-15 10:25:00|5912.51|5912.51|5921.75|5921.75|5923.53|5923.53|5912.51|5912.51|0
1644921000000|2022-02-15 10:30:00|5922.02|5922.02|5919.73|5919.73|5926.65|5926.65|5919.73|5919.73|0
1644921300000|2022-02-15 10:35:00|5919.39|5919.39|5913.48|5913.48|5919.39|5919.39|5913.48|5913.48|0
1644921600000|2022-02-15 10:40:00|5912.77|5912.77|5916.39|5916.39|5916.39|5916.39|5911.79|5911.79|0
1644921900000|2022-02-15 10:45:00|5916.63|5916.63|5921.05|5921.05|5923.53|5923.53|5916.63|5916.63|0
1644922200000|2022-02-15 10:50:00|5920.72|5920.72|5917.87|5917.87|5920.72|5920.72|5917.87|5917.87|0
1644922500000|2022-02-15 10:55:00|5917.76|5917.76|5919.41|5919.41|5919.88|5919.88|5917.64|5917.64|0
1644922800000|2022-02-15 11:00:00|5920.12|5920.12|5921.69|5921.69|5922.4|5922.4|5919.45|5919.45|0
1644923100000|2022-02-15 11:05:00|5921.42|5921.42|5922.15|5922.15|5923.11|5923.11|5921.42|5921.42|0
1644923400000|2022-02-15 11:10:00|5922.42|5922.42|5929.03|5929.03|5929.39|5929.39|5922.42|5922.42|0
1644923700000|2022-02-15 11:15:00|5929.74|5929.74|5930.01|5930.01|5930.26|5930.26|5926.44|5926.44|0
1644924000000|2022-02-15 11:20:00|5930.12|5930.12|5936.46|5936.46|5936.46|5936.46|5930.12|5930.12|0
1644924300000|2022-02-15 11:25:00|5937.17|5937.17|5931.58|5931.58|5937.28|5937.28|5931.47|5931.47|0
1644924600000|2022-02-15 11:30:00|5931.34|5931.34|5931.89|5931.89|5933.43|5933.43|5931.34|5931.34|0
1644924900000|2022-02-15 11:35:00|5932.6|5932.6|5933.82|5933.82|5934.06|5934.06|5931.3|5931.3|0
1644925200000|2022-02-15 11:40:00|5934.53|5934.53|5935.98|5935.98|5935.98|5935.98|5932.15|5932.15|0
1644925500000|2022-02-15 11:45:00|5938.11|5938.11|5944.62|5944.62|5945.33|5945.33|5938.11|5938.11|0
1644925800000|2022-02-15 11:50:00|5943.2|5943.2|5944.02|5944.02|5944.62|5944.62|5942.85|5942.85|0
1644926100000|2022-02-15 11:55:00|5944.36|5944.36|5946.15|5946.15|5947.33|5947.33|5944.36|5944.36|0
1644926400000|2022-02-15 12:00:00|5945.91|5945.91|5946.87|5946.87|5946.87|5946.87|5938.71|5938.71|0
1644926700000|2022-02-15 12:05:00|5946.99|5946.99|5955.28|5955.28|5955.28|5955.28|5946.87|5946.87|0
1644927000000|2022-02-15 12:10:00|5955.39|5955.39|5956|5956|5958.13|5958.13|5955.39|5955.39|0
1644927300000|2022-02-15 12:15:00|5956.11|5956.11|5959.64|5959.64|5964.59|5964.59|5955.78|5955.78|0
1644927600000|2022-02-15 12:20:00|5958.93|5958.93|5961.77|5961.77|5961.77|5961.77|5958.22|5958.22|0
1644927900000|2022-02-15 12:25:00|5961.06|5961.06|5960.39|5960.39|5961.1|5961.1|5959.77|5959.77|0
1644928200000|2022-02-15 12:30:00|5960.51|5960.51|5959.41|5959.41|5960.62|5960.62|5959.41|5959.41|0
1644928500000|2022-02-15 12:35:00|5960.12|5960.12|5963.29|5963.29|5965.06|5965.06|5959.8|5959.8|0
1644928800000|2022-02-15 12:40:00|5964|5964|5969.76|5969.76|5970.47|5970.47|5962.67|5962.67|0
1644929100000|2022-02-15 12:45:00|5971.18|5971.18|5974.3|5974.3|5976.3|5976.3|5970.63|5970.63|0
1644929400000|2022-02-15 12:50:00|5974.19|5974.19|5971.5|5971.5|5974.19|5974.19|5969.03|5969.03|0
1644929700000|2022-02-15 12:55:00|5971.61|5971.61|5972.99|5972.99|5976.08|5976.08|5971.61|5971.61|0
1644930000000|2022-02-15 13:00:00|5972.66|5972.66|5974.1|5974.1|5975.52|5975.52|5972.66|5972.66|0
1644930300000|2022-02-15 13:05:00|5973.98|5973.98|5971.42|5971.42|5973.98|5973.98|5968.53|5968.53|0
1644930600000|2022-02-15 13:10:00|5972.13|5972.13|5976.7|5976.7|5978.37|5978.37|5972.13|5972.13|0
1644930900000|2022-02-15 13:15:00|5975.28|5975.28|5976.61|5976.61|5976.61|5976.61|5974.48|5974.48|0
1644931200000|2022-02-15 13:20:00|5976.5|5976.5|5975.29|5975.29|5976.5|5976.5|5974.47|5974.47|0
1644931500000|2022-02-15 13:25:00|5976.01|5976.01|5975.44|5975.44|5976.01|5976.01|5971.62|5971.62|0
1644931800000|2022-02-15 13:30:00|5974.72|5974.72|5976.3|5976.3|5976.53|5976.53|5972.67|5972.67|0
1644932100000|2022-02-15 13:35:00|5976.18|5976.18|5970.24|5970.24|5976.18|5976.18|5970.01|5970.01|0
1644932400000|2022-02-15 13:40:00|5969.99|5969.99|5977.13|5977.13|5977.13|5977.13|5969.99|5969.99|0
1644932700000|2022-02-15 13:45:00|5979.26|5979.26|5974.9|5974.9|5979.26|5979.26|5973.98|5973.98|0
1644933000000|2022-02-15 13:50:00|5975.14|5975.14|5973.3|5973.3|5976.47|5976.47|5973.3|5973.3|0
1644933300000|2022-02-15 13:55:00|5972.59|5972.59|5971.53|5971.53|5974.6|5974.6|5971.53|5971.53|0
1644933600000|2022-02-15 14:00:00|5970.82|5970.82|5972.12|5972.12|5973.79|5973.79|5969.4|5969.4|0
1644933900000|2022-02-15 14:05:00|5971.85|5971.85|5969.6|5969.6|5972.6|5972.6|5969.36|5969.36|0
1644934200000|2022-02-15 14:10:00|5969.85|5969.85|5972.15|5972.15|5973.82|5973.82|5969.85|5969.85|0
1644934500000|2022-02-15 14:15:00|5972.86|5972.86|5973.01|5973.01|5973.83|5973.83|5972.51|5972.51|0
1644934800000|2022-02-15 14:20:00|5972.89|5972.89|5972.51|5972.51|5974.07|5974.07|5971.13|5971.13|0
1644935100000|2022-02-15 14:25:00|5972.74|5972.74|5974.67|5974.67|5974.67|5974.67|5970.97|5970.97|0
1644935400000|2022-02-15 14:30:00|5974.91|5974.91|5982.87|5982.87|5984.69|5984.69|5974.68|5974.68|0
1644935700000|2022-02-15 14:35:00|5983.12|5983.12|5981.52|5981.52|5985.34|5985.34|5981.47|5981.47|0
1644936000000|2022-02-15 14:40:00|5982.23|5982.23|5974.86|5974.86|5982.94|5982.94|5974.26|5974.26|0
1644936300000|2022-02-15 14:45:00|5974.98|5974.98|5973.88|5973.88|5979.11|5979.11|5973.88|5973.88|0
1644936600000|2022-02-15 14:50:00|5974.59|5974.59|5974.57|5974.57|5974.59|5974.59|5971.45|5971.45|0
1644936900000|2022-02-15 14:55:00|5976.7|5976.7|5971.31|5971.31|5978.45|5978.45|5970.73|5970.73|0
1644937200000|2022-02-15 15:00:00|5972.02|5972.02|5970.12|5970.12|5977.6|5977.6|5968.69|5968.69|0
1644937500000|2022-02-15 15:05:00|5970|5970|5972.9|5972.9|5976.62|5976.62|5967.17|5967.17|0
1644937800000|2022-02-15 15:10:00|5973.61|5973.61|5976.75|5976.75|5977.08|5977.08|5973.61|5973.61|0
1644938100000|2022-02-15 15:15:00|5977.02|5977.02|5980.26|5980.26|5981.11|5981.11|5976.35|5976.35|0
1644938400000|2022-02-15 15:20:00|5978.96|5978.96|5975.3|5975.3|5982.04|5982.04|5975.3|5975.3|0
1644938700000|2022-02-15 15:25:00|5974.09|5974.09|5973.77|5973.77|5974.09|5974.09|5967.11|5967.11|0
1644939000000|2022-02-15 15:30:00|5974.48|5974.48|5966.1|5966.1|5976.25|5976.25|5966.1|5966.1|0
1644939300000|2022-02-15 15:35:00|5966.21|5966.21|5964.8|5964.8|5968.09|5968.09|5964.8|5964.8|0
1644939600000|2022-02-15 15:40:00|5964.09|5964.09|5965.25|5965.25|5967.18|5967.18|5964.09|5964.09|0
1644939900000|2022-02-15 15:45:00|5965.13|5965.13|5969.33|5969.33|5970.05|5970.05|5965.13|5965.13|0
1644940200000|2022-02-15 15:50:00|5970.05|5970.05|5967.85|5967.85|5971.29|5971.29|5965.61|5965.61|0
1644940500000|2022-02-15 15:55:00|5967.51|5967.51|5967.37|5967.37|5967.71|5967.71|5965.99|5965.99|0
1644940800000|2022-02-15 16:00:00|5966.66|5966.66|5966.04|5966.04|5968.56|5968.56|5964.75|5964.75|0
1644941100000|2022-02-15 16:05:00|5965.8|5965.8|5959.7|5959.7|5965.8|5965.8|5959.7|5959.7|0
1644941400000|2022-02-15 16:10:00|5958.99|5958.99|5959.57|5959.57|5960.28|5960.28|5956.98|5956.98|0
1644941700000|2022-02-15 16:15:00|5959.23|5959.23|5954.8|5954.8|5959.23|5959.23|5953.54|5953.54|0
1644942000000|2022-02-15 16:20:00|5954.09|5954.09|5957.9|5957.9|5960.18|5960.18|5952.63|5952.63|0
1644942300000|2022-02-15 16:25:00|5958.02|5958.02|5949.44|5949.44|5959.81|5959.81|5948.94|5948.94|0
1644999300000|2022-02-16 08:15:00|5963.36|5963.36|5959.97|5959.97|5965.49|5965.49|5957.96|5957.96|0
1644999600000|2022-02-16 08:20:00|5960.68|5960.68|5958.76|5958.76|5965.55|5965.55|5958.76|5958.76|0
1644999900000|2022-02-16 08:25:00|5958.65|5958.65|5953.96|5953.96|5958.65|5958.65|5945.47|5945.47|0
1645000200000|2022-02-16 08:30:00|5955.19|5955.19|5956.39|5956.39|5957.39|5957.39|5949.71|5949.71|0
1645000500000|2022-02-16 08:35:00|5957.1|5957.1|5959.8|5959.8|5961.83|5961.83|5956.98|5956.98|0
1645000800000|2022-02-16 08:40:00|5960.51|5960.51|5960.81|5960.81|5963.3|5963.3|5960.1|5960.1|0
1645001100000|2022-02-16 08:45:00|5962.23|5962.23|5961.5|5961.5|5964.52|5964.52|5957.88|5957.88|0
1645001400000|2022-02-16 08:50:00|5961.84|5961.84|5964.27|5964.27|5968.07|5968.07|5961.84|5961.84|0
1645001700000|2022-02-16 08:55:00|5964.39|5964.39|5959.82|5959.82|5964.39|5964.39|5955.83|5955.83|0
1645002000000|2022-02-16 09:00:00|5959.48|5959.48|5956.44|5956.44|5961.01|5961.01|5954.37|5954.37|0
1645002300000|2022-02-16 09:05:00|5955.72|5955.72|5941.95|5941.95|5955.72|5955.72|5941.95|5941.95|0
1645002600000|2022-02-16 09:10:00|5940.61|5940.61|5949.17|5949.17|5949.54|5949.54|5940.26|5940.26|0
1645002900000|2022-02-16 09:15:00|5948.9|5948.9|5948.42|5948.42|5948.9|5948.9|5946.54|5946.54|0
1645003200000|2022-02-16 09:20:00|5948.54|5948.54|5950.77|5950.77|5953.42|5953.42|5946.25|5946.25|0
1645003500000|2022-02-16 09:25:00|5952.9|5952.9|5956.88|5956.88|5956.88|5956.88|5951.23|5951.23|0
1645003800000|2022-02-16 09:30:00|5959.26|5959.26|5960.93|5960.93|5963.64|5963.64|5959.26|5959.26|0
1645004100000|2022-02-16 09:35:00|5960.82|5960.82|5957.51|5957.51|5960.82|5960.82|5957.39|5957.39|0
1645004400000|2022-02-16 09:40:00|5957.85|5957.85|5958.39|5958.39|5959.84|5959.84|5957.68|5957.68|0
1645004700000|2022-02-16 09:45:00|5957.68|5957.68|5949.13|5949.13|5957.68|5957.68|5949.13|5949.13|0
1645005000000|2022-02-16 09:50:00|5950.55|5950.55|5951.36|5951.36|5952.78|5952.78|5949.84|5949.84|0
1645005300000|2022-02-16 09:55:00|5950.65|5950.65|5943.8|5943.8|5951.48|5951.48|5943.8|5943.8|0
1645005600000|2022-02-16 10:00:00|5945.94|5945.94|5949.14|5949.14|5949.73|5949.73|5945.94|5945.94|0
1645005900000|2022-02-16 10:05:00|5948.89|5948.89|5954.26|5954.26|5954.26|5954.26|5948.18|5948.18|0
1645006200000|2022-02-16 10:10:00|5954.37|5954.37|5951.99|5951.99|5956.71|5956.71|5951.99|5951.99|0
1645006500000|2022-02-16 10:15:00|5951.88|5951.88|5947.83|5947.83|5952.47|5952.47|5947.83|5947.83|0
1645006800000|2022-02-16 10:20:00|5947.12|5947.12|5945.24|5945.24|5950.58|5950.58|5945.24|5945.24|0
1645007100000|2022-02-16 10:25:00|5945.01|5945.01|5949.68|5949.68|5949.79|5949.79|5945.01|5945.01|0
1645007400000|2022-02-16 10:30:00|5948.97|5948.97|5952.2|5952.2|5954.35|5954.35|5948.97|5948.97|0
1645007700000|2022-02-16 10:35:00|5951.49|5951.49|5951.85|5951.85|5952.43|5952.43|5951.49|5951.49|0
1645008000000|2022-02-16 10:40:00|5949.71|5949.71|5950.3|5950.3|5950.3|5950.3|5946.16|5946.16|0
1645008300000|2022-02-16 10:45:00|5949.96|5949.96|5949|5949|5949.96|5949.96|5946.74|5946.74|0
1645008600000|2022-02-16 10:50:00|5948.67|5948.67|5945.97|5945.97|5948.67|5948.67|5945.97|5945.97|0
1645008900000|2022-02-16 10:55:00|5945.85|5945.85|5943.78|5943.78|5946.83|5946.83|5943.78|5943.78|0
1645009200000|2022-02-16 11:00:00|5944.72|5944.72|5947.81|5947.81|5947.93|5947.93|5944.72|5944.72|0
1645009500000|2022-02-16 11:05:00|5947.1|5947.1|5948.39|5948.39|5948.64|5948.64|5946.26|5946.26|0
1645009800000|2022-02-16 11:10:00|5948.28|5948.28|5943.07|5943.07|5948.28|5948.28|5943.07|5943.07|0
1645010100000|2022-02-16 11:15:00|5943.78|5943.78|5944.84|5944.84|5945.68|5945.68|5943.78|5943.78|0
1645010400000|2022-02-16 11:20:00|5944.73|5944.73|5947.48|5947.48|5947.48|5947.48|5944.61|5944.61|0
1645010700000|2022-02-16 11:25:00|5946.99|5946.99|5950.34|5950.34|5950.34|5950.34|5946.53|5946.53|0
1645011000000|2022-02-16 11:30:00|5950.46|5950.46|5951.42|5951.42|5951.42|5951.42|5949.75|5949.75|0
1645011300000|2022-02-16 11:35:00|5949.99|5949.99|5950.92|5950.92|5953.05|5953.05|5949.75|5949.75|0
1645011600000|2022-02-16 11:40:00|5951.03|5951.03|5951.88|5951.88|5951.88|5951.88|5950.32|5950.32|0
1645011900000|2022-02-16 11:45:00|5952.12|5952.12|5948.28|5948.28|5953.54|5953.54|5948.28|5948.28|0
1645012200000|2022-02-16 11:50:00|5949.7|5949.7|5952.59|5952.59|5952.93|5952.93|5949.22|5949.22|0
1645012500000|2022-02-16 11:55:00|5953.3|5953.3|5956.02|5956.02|5957.45|5957.45|5953.3|5953.3|0
1645012800000|2022-02-16 12:00:00|5954.6|5954.6|5955.35|5955.35|5956.56|5956.56|5953.89|5953.89|0
1645013100000|2022-02-16 12:05:00|5955.47|5955.47|5953.23|5953.23|5959.51|5959.51|5953.23|5953.23|0
1645013400000|2022-02-16 12:10:00|5951.81|5951.81|5955.7|5955.7|5955.82|5955.82|5951.81|5951.81|0
1645013700000|2022-02-16 12:15:00|5955.37|5955.37|5953.32|5953.32|5955.37|5955.37|5953.32|5953.32|0
1645014000000|2022-02-16 12:20:00|5953.08|5953.08|5951.96|5951.96|5954.75|5954.75|5950.78|5950.78|0
1645014300000|2022-02-16 12:25:00|5952.07|5952.07|5950.2|5950.2|5953.5|5953.5|5950.2|5950.2|0
1645014600000|2022-02-16 12:30:00|5949.97|5949.97|5944.98|5944.98|5950.78|5950.78|5944.27|5944.27|0
1645014900000|2022-02-16 12:35:00|5944.75|5944.75|5934.27|5934.27|5944.75|5944.75|5933.56|5933.56|0
1645015200000|2022-02-16 12:40:00|5933.93|5933.93|5935.74|5935.74|5935.82|5935.82|5932.64|5932.64|0
1645015500000|2022-02-16 12:45:00|5937.16|5937.16|5934.4|5934.4|5937.61|5937.61|5934.17|5934.17|0
1645015800000|2022-02-16 12:50:00|5935.83|5935.83|5938.98|5938.98|5939.21|5939.21|5935.71|5935.71|0
1645016100000|2022-02-16 12:55:00|5938.27|5938.27|5939.11|5939.11|5939.34|5939.34|5937.89|5937.89|0
1645016400000|2022-02-16 13:00:00|5939.35|5939.35|5940.98|5940.98|5940.98|5940.98|5938.64|5938.64|0
1645016700000|2022-02-16 13:05:00|5940.71|5940.71|5940.17|5940.17|5940.98|5940.98|5940.17|5940.17|0
1645017000000|2022-02-16 13:10:00|5939.94|5939.94|5939.79|5939.79|5940.85|5940.85|5938.71|5938.71|0
1645017300000|2022-02-16 13:15:00|5940.12|5940.12|5943.97|5943.97|5945.03|5945.03|5940.12|5940.12|0
1645017600000|2022-02-16 13:20:00|5944.68|5944.68|5945.77|5945.77|5946.94|5946.94|5944.68|5944.68|0
1645017900000|2022-02-16 13:25:00|5946.48|5946.48|5944.7|5944.7|5946.95|5946.95|5944.7|5944.7|0
1645018200000|2022-02-16 13:30:00|5945.41|5945.41|5945.2|5945.2|5945.43|5945.43|5942.43|5942.43|0
1645018500000|2022-02-16 13:35:00|5945.91|5945.91|5944.95|5944.95|5946.26|5946.26|5944.61|5944.61|0
1645018800000|2022-02-16 13:40:00|5945.07|5945.07|5953.65|5953.65|5953.65|5953.65|5944.8|5944.8|0
1645019100000|2022-02-16 13:45:00|5953.76|5953.76|5954.18|5954.18|5958.52|5958.52|5953.76|5953.76|0
1645019400000|2022-02-16 13:50:00|5953.47|5953.47|5948.82|5948.82|5953.47|5953.47|5948.23|5948.23|0
1645019700000|2022-02-16 13:55:00|5949.09|5949.09|5954.82|5954.82|5954.82|5954.82|5948.98|5948.98|0
1645020000000|2022-02-16 14:00:00|5954.94|5954.94|5954.78|5954.78|5956.36|5956.36|5954.34|5954.34|0
1645020300000|2022-02-16 14:05:00|5954.89|5954.89|5954.29|5954.29|5956.41|5956.41|5953.81|5953.81|0
1645020600000|2022-02-16 14:10:00|5954.18|5954.18|5951.43|5951.43|5954.18|5954.18|5951.43|5951.43|0
1645020900000|2022-02-16 14:15:00|5951.09|5951.09|5954.42|5954.42|5954.9|5954.9|5951.09|5951.09|0
1645021200000|2022-02-16 14:20:00|5954.3|5954.3|5956.77|5956.77|5956.77|5956.77|5951.22|5951.22|0
1645021500000|2022-02-16 14:25:00|5957.11|5957.11|5960.16|5960.16|5961.46|5961.46|5957.11|5957.11|0
1645021800000|2022-02-16 14:30:00|5960.27|5960.27|5962.44|5962.44|5968.66|5968.66|5959.56|5959.56|0
1645022100000|2022-02-16 14:35:00|5961.73|5961.73|5970.51|5970.51|5970.99|5970.99|5961.73|5961.73|0
1645022400000|2022-02-16 14:40:00|5971.93|5971.93|5976.19|5976.19|5978.44|5978.44|5971.57|5971.57|0
1645022700000|2022-02-16 14:45:00|5976.9|5976.9|5978.08|5978.08|5979.67|5979.67|5971.92|5971.92|0
1645023000000|2022-02-16 14:50:00|5978.35|5978.35|5981.64|5981.64|5982.77|5982.77|5972.89|5972.89|0
1645023300000|2022-02-16 14:55:00|5982.35|5982.35|5985.72|5985.72|5985.72|5985.72|5980.22|5980.22|0
1645023600000|2022-02-16 15:00:00|5986.43|5986.43|5982.88|5982.88|5987.35|5987.35|5982.65|5982.65|0
1645023900000|2022-02-16 15:05:00|5985.01|5985.01|5980.45|5980.45|5986.11|5986.11|5979.73|5979.73|0
1645024200000|2022-02-16 15:10:00|5980.11|5980.11|5983.88|5983.88|5987.37|5987.37|5976.81|5976.81|0
1645024500000|2022-02-16 15:15:00|5984.59|5984.59|5975.08|5975.08|5984.59|5984.59|5975.08|5975.08|0
1645024800000|2022-02-16 15:20:00|5975.79|5975.79|5970.75|5970.75|5975.79|5975.79|5969.32|5969.32|0
1645025100000|2022-02-16 15:25:00|5970.98|5970.98|5973.41|5973.41|5973.41|5973.41|5970.98|5970.98|0
1645025400000|2022-02-16 15:30:00|5973.66|5973.66|5972.77|5972.77|5974|5974|5971.94|5971.94|0
1645025700000|2022-02-16 15:35:00|5972.89|5972.89|5969.69|5969.69|5972.89|5972.89|5969.69|5969.69|0
1645026000000|2022-02-16 15:40:00|5969.19|5969.19|5963.08|5963.08|5969.19|5969.19|5962.98|5962.98|0
1645026300000|2022-02-16 15:45:00|5962.37|5962.37|5964.92|5964.92|5966.57|5966.57|5962.03|5962.03|0
1645026600000|2022-02-16 15:50:00|5965.04|5965.04|5958.05|5958.05|5965.3|5965.3|5957.34|5957.34|0
1645026900000|2022-02-16 15:55:00|5957.94|5957.94|5958.98|5958.98|5958.98|5958.98|5954.86|5954.86|0
1645027200000|2022-02-16 16:00:00|5958.71|5958.71|5966.91|5966.91|5966.91|5966.91|5957.99|5957.99|0
1645027500000|2022-02-16 16:05:00|5967.62|5967.62|5971.11|5971.11|5971.49|5971.49|5965.85|5965.85|0
1645027800000|2022-02-16 16:10:00|5971.23|5971.23|5979.07|5979.07|5979.4|5979.4|5971.23|5971.23|0
1645028100000|2022-02-16 16:15:00|5979.18|5979.18|5976.74|5976.74|5982.56|5982.56|5976.74|5976.74|0
1645028400000|2022-02-16 16:20:00|5977|5977|5977.29|5977.29|5977.41|5977.41|5974.91|5974.91|0
1645028700000|2022-02-16 16:25:00|5978|5978|5980.22|5980.22|5982.65|5982.65|5977.17|5977.17|0
1645085700000|2022-02-17 08:15:00|5964.6|5964.6|5951.21|5951.21|5964.87|5964.87|5950.72|5950.72|0
1645086000000|2022-02-17 08:20:00|5949.94|5949.94|5943.41|5943.41|5950.16|5950.16|5943.26|5943.26|0
1645086300000|2022-02-17 08:25:00|5943.68|5943.68|5940.92|5940.92|5943.95|5943.95|5932.1|5932.1|0
1645086600000|2022-02-17 08:30:00|5941.03|5941.03|5950.48|5950.48|5953.08|5953.08|5941.03|5941.03|0
1645086900000|2022-02-17 08:35:00|5950.15|5950.15|5951.43|5951.43|5954.71|5954.71|5943.1|5943.1|0
1645087200000|2022-02-17 08:40:00|5950|5950|5939.29|5939.29|5952.22|5952.22|5939.29|5939.29|0
1645087500000|2022-02-17 08:45:00|5942.14|5942.14|5951.94|5951.94|5955.23|5955.23|5942.14|5942.14|0
1645087800000|2022-02-17 08:50:00|5951.71|5951.71|5957.59|5957.59|5959.39|5959.39|5951|5951|0
1645088100000|2022-02-17 08:55:00|5956.88|5956.88|5950.31|5950.31|5957.58|5957.58|5949.51|5949.51|0
1645088400000|2022-02-17 09:00:00|5951.74|5951.74|5928.88|5928.88|5952.08|5952.08|5928.88|5928.88|0
1645088700000|2022-02-17 09:05:00|5928.63|5928.63|5925.32|5925.32|5932.34|5932.34|5925.32|5925.32|0
1645089000000|2022-02-17 09:10:00|5925.81|5925.81|5927.21|5927.21|5928.88|5928.88|5925.32|5925.32|0
1645089300000|2022-02-17 09:15:00|5927.92|5927.92|5924.37|5924.37|5928.04|5928.04|5922.97|5922.97|0
1645089600000|2022-02-17 09:20:00|5923.66|5923.66|5924.94|5924.94|5924.94|5924.94|5921.74|5921.74|0
1645089900000|2022-02-17 09:25:00|5925.66|5925.66|5924.04|5924.04|5932.43|5932.43|5924.04|5924.04|0
1645090200000|2022-02-17 09:30:00|5924.27|5924.27|5920.94|5920.94|5924.27|5924.27|5919.88|5919.88|0
1645090500000|2022-02-17 09:35:00|5921.06|5921.06|5916.85|5916.85|5925.39|5925.39|5916.85|5916.85|0
1645090800000|2022-02-17 09:40:00|5916.73|5916.73|5917.89|5917.89|5921.06|5921.06|5915.31|5915.31|0
1645091100000|2022-02-17 09:45:00|5916.47|5916.47|5933.7|5933.7|5937.85|5937.85|5914.37|5914.37|0
1645091400000|2022-02-17 09:50:00|5935.83|5935.83|5949.26|5949.26|5949.49|5949.49|5935.83|5935.83|0
1645091700000|2022-02-17 09:55:00|5950|5950|5950.17|5950.17|5950.88|5950.88|5945.71|5945.71|0
1645092000000|2022-02-17 10:00:00|5949.46|5949.46|5948.29|5948.29|5952.31|5952.31|5947.58|5947.58|0
1645092300000|2022-02-17 10:05:00|5950.43|5950.43|5947.29|5947.29|5951.88|5951.88|5945.87|5945.87|0
1645092600000|2022-02-17 10:10:00|5947.17|5947.17|5948.42|5948.42|5949.14|5949.14|5945.23|5945.23|0
1645092900000|2022-02-17 10:15:00|5947|5947|5939.01|5939.01|5947.34|5947.34|5939.01|5939.01|0
1645093200000|2022-02-17 10:20:00|5938.66|5938.66|5935.22|5935.22|5939.37|5939.37|5935|5935|0
1645093500000|2022-02-17 10:25:00|5934.88|5934.88|5932.86|5932.86|5935.22|5935.22|5930.73|5930.73|0
1645093800000|2022-02-17 10:30:00|5932.15|5932.15|5939.6|5939.6|5940.31|5940.31|5932.15|5932.15|0
1645094100000|2022-02-17 10:35:00|5939.48|5939.48|5937.84|5937.84|5939.48|5939.48|5936.64|5936.64|0
1645094400000|2022-02-17 10:40:00|5937.96|5937.96|5934.97|5934.97|5937.96|5937.96|5934.62|5934.62|0
1645094700000|2022-02-17 10:45:00|5934.14|5934.14|5927.83|5927.83|5934.85|5934.85|5927.83|5927.83|0
1645095000000|2022-02-17 10:50:00|5928.1|5928.1|5933.75|5933.75|5934.34|5934.34|5928.1|5928.1|0
1645095300000|2022-02-17 10:55:00|5934.08|5934.08|5933.05|5933.05|5936.58|5936.58|5933.05|5933.05|0
1645095600000|2022-02-17 11:00:00|5933.38|5933.38|5937.55|5937.55|5941.23|5941.23|5933.38|5933.38|0
1645095900000|2022-02-17 11:05:00|5936.84|5936.84|5934.63|5934.63|5936.84|5936.84|5932.97|5932.97|0
1645096200000|2022-02-17 11:10:00|5934.51|5934.51|5935.34|5935.34|5936.05|5936.05|5933.8|5933.8|0
1645096500000|2022-02-17 11:15:00|5934.63|5934.63|5936.66|5936.66|5938.3|5938.3|5934.63|5934.63|0
1645096800000|2022-02-17 11:20:00|5936.33|5936.33|5941.04|5941.04|5941.88|5941.88|5936.33|5936.33|0
1645097100000|2022-02-17 11:25:00|5940.92|5940.92|5940.89|5940.89|5940.92|5940.92|5939.72|5939.72|0
1645097400000|2022-02-17 11:30:00|5941.6|5941.6|5938.17|5938.17|5941.6|5941.6|5938.17|5938.17|0
1645097700000|2022-02-17 11:35:00|5938.05|5938.05|5940.71|5940.71|5944.1|5944.1|5935.92|5935.92|0
1645098000000|2022-02-17 11:40:00|5941.05|5941.05|5937.15|5937.15|5941.05|5941.05|5933.3|5933.3|0
1645098300000|2022-02-17 11:45:00|5939.28|5939.28|5939.23|5939.23|5942.84|5942.84|5938.57|5938.57|0
1645098600000|2022-02-17 11:50:00|5939.11|5939.11|5939.81|5939.81|5941|5941|5939.11|5939.11|0
1645098900000|2022-02-17 11:55:00|5939.35|5939.35|5941.56|5941.56|5944.28|5944.28|5938.87|5938.87|0
1645099200000|2022-02-17 12:00:00|5940.14|5940.14|5952.4|5952.4|5952.4|5952.4|5940.14|5940.14|0
1645099500000|2022-02-17 12:05:00|5951.68|5951.68|5948.67|5948.67|5951.68|5951.68|5948.67|5948.67|0
1645099800000|2022-02-17 12:10:00|5948.92|5948.92|5944.66|5944.66|5949.4|5949.4|5944.66|5944.66|0
1645100100000|2022-02-17 12:15:00|5944.55|5944.55|5946.75|5946.75|5947|5947|5944.55|5944.55|0
1645100400000|2022-02-17 12:20:00|5948.18|5948.18|5949.25|5949.25|5951.73|5951.73|5948.18|5948.18|0
1645100700000|2022-02-17 12:25:00|5948.54|5948.54|5951.2|5951.2|5952.2|5952.2|5948.54|5948.54|0
1645101000000|2022-02-17 12:30:00|5951.32|5951.32|5951.53|5951.53|5951.78|5951.78|5948.47|5948.47|0
1645101300000|2022-02-17 12:35:00|5952.24|5952.24|5954.15|5954.15|5954.48|5954.48|5951.76|5951.76|0
1645101600000|2022-02-17 12:40:00|5954.86|5954.86|5950.55|5950.55|5954.86|5954.86|5950.31|5950.31|0
1645101900000|2022-02-17 12:45:00|5949.84|5949.84|5954.14|5954.14|5955.1|5955.1|5949.84|5949.84|0
1645102200000|2022-02-17 12:50:00|5955.56|5955.56|5959.2|5959.2|5960.74|5960.74|5955.56|5955.56|0
1645102500000|2022-02-17 12:55:00|5958.49|5958.49|5961.44|5961.44|5961.44|5961.44|5958.13|5958.13|0
1645102800000|2022-02-17 13:00:00|5960.02|5960.02|5953.66|5953.66|5960.02|5960.02|5952.62|5952.62|0
1645103100000|2022-02-17 13:05:00|5952.95|5952.95|5956.01|5956.01|5958.95|5958.95|5951.45|5951.45|0
1645103400000|2022-02-17 13:10:00|5956.72|5956.72|5966.03|5966.03|5966.03|5966.03|5956.72|5956.72|0
1645103700000|2022-02-17 13:15:00|5965.31|5965.31|5968.52|5968.52|5969.26|5969.26|5962.34|5962.34|0
1645104000000|2022-02-17 13:20:00|5967.8|5967.8|5962.92|5962.92|5967.8|5967.8|5962.92|5962.92|0
1645104300000|2022-02-17 13:25:00|5965.76|5965.76|5967.92|5967.92|5969.26|5969.26|5965.05|5965.05|0
1645104600000|2022-02-17 13:30:00|5968.26|5968.26|5969.94|5969.94|5970.06|5970.06|5968.14|5968.14|0
1645104900000|2022-02-17 13:35:00|5969.48|5969.48|5969.02|5969.02|5971.73|5971.73|5967.33|5967.33|0
1645105200000|2022-02-17 13:40:00|5968.68|5968.68|5962.64|5962.64|5968.68|5968.68|5962.64|5962.64|0
1645105500000|2022-02-17 13:45:00|5962.37|5962.37|5962.35|5962.35|5962.37|5962.37|5956.49|5956.49|0
1645105800000|2022-02-17 13:50:00|5962.69|5962.69|5965.92|5965.92|5970.54|5970.54|5962.69|5962.69|0
1645106100000|2022-02-17 13:55:00|5965.67|5965.67|5967.81|5967.81|5967.81|5967.81|5964.4|5964.4|0
1645106400000|2022-02-17 14:00:00|5968.04|5968.04|5969.37|5969.37|5969.37|5969.37|5967.55|5967.55|0
1645106700000|2022-02-17 14:05:00|5969.49|5969.49|5970.09|5970.09|5975.06|5975.06|5969.49|5969.49|0
1645107000000|2022-02-17 14:10:00|5970.44|5970.44|5970.9|5970.9|5972.06|5972.06|5966.4|5966.4|0
1645107300000|2022-02-17 14:15:00|5970.19|5970.19|5976.6|5976.6|5977.31|5977.31|5970.19|5970.19|0
1645107600000|2022-02-17 14:20:00|5975.89|5975.89|5972.91|5972.91|5975.89|5975.89|5972.67|5972.67|0
1645107900000|2022-02-17 14:25:00|5972.2|5972.2|5965.9|5965.9|5972.43|5972.43|5964.48|5964.48|0
1645108200000|2022-02-17 14:30:00|5967.32|5967.32|5960.6|5960.6|5967.32|5967.32|5959.18|5959.18|0
1645108500000|2022-02-17 14:35:00|5962.03|5962.03|5960.33|5960.33|5963.01|5963.01|5960.33|5960.33|0
1645108800000|2022-02-17 14:40:00|5960.45|5960.45|5954.53|5954.53|5960.92|5960.92|5951.67|5951.67|0
1645109100000|2022-02-17 14:45:00|5953.82|5953.82|5953.41|5953.41|5961.39|5961.39|5952.28|5952.28|0
1645109400000|2022-02-17 14:50:00|5952.84|5952.84|5948.67|5948.67|5956.63|5956.63|5948.17|5948.17|0
1645109700000|2022-02-17 14:55:00|5948.4|5948.4|5944.83|5944.83|5948.4|5948.4|5944.36|5944.36|0
1645110000000|2022-02-17 15:00:00|5945.54|5945.54|5940.48|5940.48|5946.04|5946.04|5940.48|5940.48|0
1645110300000|2022-02-17 15:05:00|5940.6|5940.6|5949.22|5949.22|5949.22|5949.22|5940.44|5940.44|0
1645110600000|2022-02-17 15:10:00|5948.15|5948.15|5950.54|5950.54|5951.27|5951.27|5947.93|5947.93|0
1645110900000|2022-02-17 15:15:00|5949.83|5949.83|5956.29|5956.29|5957.08|5957.08|5949.83|5949.83|0
1645111200000|2022-02-17 15:20:00|5955.71|5955.71|5956.75|5956.75|5958.77|5958.77|5955.71|5955.71|0
1645111500000|2022-02-17 15:25:00|5956.64|5956.64|5954.03|5954.03|5956.64|5956.64|5952.15|5952.15|0
1645111800000|2022-02-17 15:30:00|5954.27|5954.27|5960.73|5960.73|5963|5963|5953.56|5953.56|0
1645112100000|2022-02-17 15:35:00|5962.15|5962.15|5962.69|5962.69|5962.69|5962.69|5959.75|5959.75|0
1645112400000|2022-02-17 15:40:00|5963.03|5963.03|5963.6|5963.6|5968.03|5968.03|5961.84|5961.84|0
1645112700000|2022-02-17 15:45:00|5963.48|5963.48|5963.81|5963.81|5963.81|5963.81|5962.32|5962.32|0
1645113000000|2022-02-17 15:50:00|5964.52|5964.52|5963.88|5963.88|5965.94|5965.94|5962.72|5962.72|0
1645113300000|2022-02-17 15:55:00|5964.59|5964.59|5968.92|5968.92|5968.92|5968.92|5964.59|5964.59|0
1645113600000|2022-02-17 16:00:00|5969.04|5969.04|5964.78|5964.78|5970.46|5970.46|5964.66|5964.66|0
1645113900000|2022-02-17 16:05:00|5965.11|5965.11|5965.23|5965.23|5966.52|5966.52|5964.15|5964.15|0
1645114200000|2022-02-17 16:10:00|5965.94|5965.94|5966.01|5966.01|5966.27|5966.27|5963.67|5963.67|0
1645114500000|2022-02-17 16:15:00|5966.48|5966.48|5961.59|5961.59|5967.41|5967.41|5961.59|5961.59|0
1645114800000|2022-02-17 16:20:00|5961.25|5961.25|5959.79|5959.79|5963.55|5963.55|5959.32|5959.32|0
1645115100000|2022-02-17 16:25:00|5959.08|5959.08|5959.01|5959.01|5961.54|5961.54|5957.4|5957.4|0
1645172100000|2022-02-18 08:15:00|6000.85|6000.85|6012.36|6012.36|6013.18|6013.18|5998.28|5998.28|0
1645172400000|2022-02-18 08:20:00|6012.85|6012.85|6019.14|6019.14|6021.24|6021.24|6010.92|6010.92|0
1645172700000|2022-02-18 08:25:00|6018.87|6018.87|6027.23|6027.23|6027.23|6027.23|6018.32|6018.32|0
1645173000000|2022-02-18 08:30:00|6027.34|6027.34|6026.23|6026.23|6028.74|6028.74|6022.42|6022.42|0
1645173300000|2022-02-18 08:35:00|6025.51|6025.51|6025.69|6025.69|6029.16|6029.16|6021.8|6021.8|0
1645173600000|2022-02-18 08:40:00|6025.93|6025.93|6029.58|6029.58|6030.49|6030.49|6024.27|6024.27|0
1645173900000|2022-02-18 08:45:00|6029.25|6029.25|6034.24|6034.24|6035.88|6035.88|6025.6|6025.6|0
1645174200000|2022-02-18 08:50:00|6033.97|6033.97|6037.18|6037.18|6037.18|6037.18|6033.59|6033.59|0
1645174500000|2022-02-18 08:55:00|6038.41|6038.41|6047.74|6047.74|6048.2|6048.2|6038.41|6038.41|0
1645174800000|2022-02-18 09:00:00|6048.42|6048.42|6046.93|6046.93|6048.42|6048.42|6042.54|6042.54|0
1645175100000|2022-02-18 09:05:00|6047.26|6047.26|6053.74|6053.74|6055.07|6055.07|6047.26|6047.26|0
1645175400000|2022-02-18 09:10:00|6054.01|6054.01|6053.37|6053.37|6055.53|6055.53|6048.74|6048.74|0
1645175700000|2022-02-18 09:15:00|6054.08|6054.08|6046.99|6046.99|6054.08|6054.08|6044.6|6044.6|0
1645176000000|2022-02-18 09:20:00|6046.27|6046.27|6038.92|6038.92|6048.26|6048.26|6038.26|6038.26|0
1645176300000|2022-02-18 09:25:00|6038.21|6038.21|6045.4|6045.4|6045.74|6045.74|6038.21|6038.21|0
1645176600000|2022-02-18 09:30:00|6044.69|6044.69|6047.26|6047.26|6047.52|6047.52|6044.01|6044.01|0
1645176900000|2022-02-18 09:35:00|6045.83|6045.83|6039.15|6039.15|6045.83|6045.83|6039.15|6039.15|0
1645177200000|2022-02-18 09:40:00|6039.4|6039.4|6044.14|6044.14|6044.14|6044.14|6039.4|6039.4|0
1645177500000|2022-02-18 09:45:00|6043.6|6043.6|6042.44|6042.44|6043.6|6043.6|6041.09|6041.09|0
1645177800000|2022-02-18 09:50:00|6043.15|6043.15|6039.82|6039.82|6043.76|6043.76|6037.65|6037.65|0
1645178100000|2022-02-18 09:55:00|6039.93|6039.93|6043.93|6043.93|6046.53|6046.53|6039.93|6039.93|0
1645178400000|2022-02-18 10:00:00|6044.27|6044.27|6050.89|6050.89|6051|6051|6042.85|6042.85|0
1645178700000|2022-02-18 10:05:00|6052.31|6052.31|6047.02|6047.02|6053.47|6053.47|6046.18|6046.18|0
1645179000000|2022-02-18 10:10:00|6046.9|6046.9|6046.75|6046.75|6047.25|6047.25|6046.32|6046.32|0
1645179300000|2022-02-18 10:15:00|6047.73|6047.73|6048.77|6048.77|6057.65|6057.65|6041.36|6041.36|0
1645179600000|2022-02-18 10:20:00|6048.05|6048.05|6049.3|6049.3|6054.14|6054.14|6046.95|6046.95|0
1645179900000|2022-02-18 10:25:00|6050.01|6050.01|6045.99|6045.99|6051.22|6051.22|6045.72|6045.72|0
1645180200000|2022-02-18 10:30:00|6045.87|6045.87|6045.37|6045.37|6048.57|6048.57|6043.99|6043.99|0
1645180500000|2022-02-18 10:35:00|6045.1|6045.1|6048.17|6048.17|6048.17|6048.17|6044.47|6044.47|0
1645180800000|2022-02-18 10:40:00|6048.52|6048.52|6049.73|6049.73|6050.26|6050.26|6047.32|6047.32|0
1645181100000|2022-02-18 10:45:00|6049.39|6049.39|6048.76|6048.76|6058.63|6058.63|6048.76|6048.76|0
1645181400000|2022-02-18 10:50:00|6048.99|6048.99|6050.78|6050.78|6053.72|6053.72|6046.14|6046.14|0
1645181700000|2022-02-18 10:55:00|6051.49|6051.49|6051.41|6051.41|6053.44|6053.44|6050.89|6050.89|0
1645182000000|2022-02-18 11:00:00|6051.75|6051.75|6051.17|6051.17|6052.23|6052.23|6049.04|6049.04|0
1645182300000|2022-02-18 11:05:00|6050.46|6050.46|6045.29|6045.29|6050.46|6050.46|6043.64|6043.64|0
1645182600000|2022-02-18 11:10:00|6045.75|6045.75|6043.25|6043.25|6047.42|6047.42|6042.17|6042.17|0
1645182900000|2022-02-18 11:15:00|6043.37|6043.37|6040.08|6040.08|6043.82|6043.82|6039.12|6039.12|0
1645183200000|2022-02-18 11:20:00|6039.83|6039.83|6035.98|6035.98|6039.83|6039.83|6035.98|6035.98|0
1645183500000|2022-02-18 11:25:00|6035.65|6035.65|6037.54|6037.54|6038.49|6038.49|6034.7|6034.7|0
1645183800000|2022-02-18 11:30:00|6037.88|6037.88|6038.77|6038.77|6040.2|6040.2|6037.44|6037.44|0
1645184100000|2022-02-18 11:35:00|6038.06|6038.06|6030.7|6030.7|6038.06|6038.06|6030.7|6030.7|0
1645184400000|2022-02-18 11:40:00|6031.42|6031.42|6027.64|6027.64|6032.84|6032.84|6026.55|6026.55|0
1645184700000|2022-02-18 11:45:00|6027.52|6027.52|6028.45|6028.45|6028.57|6028.57|6027.52|6027.52|0
1645185000000|2022-02-18 11:50:00|6028.12|6028.12|6030.35|6030.35|6030.35|6030.35|6026.7|6026.7|0
1645185300000|2022-02-18 11:55:00|6030.01|6030.01|6033.88|6033.88|6033.88|6033.88|6029.03|6029.03|0
1645185600000|2022-02-18 12:00:00|6034.22|6034.22|6034.54|6034.54|6035.38|6035.38|6032.08|6032.08|0
1645185900000|2022-02-18 12:05:00|6034.88|6034.88|6042.31|6042.31|6042.31|6042.31|6034.88|6034.88|0
1645186200000|2022-02-18 12:10:00|6041.6|6041.6|6040.04|6040.04|6043.38|6043.38|6040.04|6040.04|0
1645186500000|2022-02-18 12:15:00|6039.92|6039.92|6039.94|6039.94|6040.62|6040.62|6038.86|6038.86|0
1645186800000|2022-02-18 12:20:00|6039.22|6039.22|6042.55|6042.55|6042.55|6042.55|6037.8|6037.8|0
1645187100000|2022-02-18 12:25:00|6042.8|6042.8|6039.87|6039.87|6043.51|6043.51|6038.89|6038.89|0
1645187400000|2022-02-18 12:30:00|6040.21|6040.21|6040.8|6040.8|6042.57|6042.57|6040.21|6040.21|0
1645187700000|2022-02-18 12:35:00|6041.51|6041.51|6047.03|6047.03|6047.03|6047.03|6041.51|6041.51|0
1645188000000|2022-02-18 12:40:00|6045.61|6045.61|6046.51|6046.51|6047.08|6047.08|6045.61|6045.61|0
1645188300000|2022-02-18 12:45:00|6046.76|6046.76|6050.37|6050.37|6051|6051|6046.76|6046.76|0
1645188600000|2022-02-18 12:50:00|6049.7|6049.7|6053.67|6053.67|6054.85|6054.85|6049.7|6049.7|0
1645188900000|2022-02-18 12:55:00|6054.39|6054.39|6048.2|6048.2|6054.65|6054.65|6048.2|6048.2|0
1645189200000|2022-02-18 13:00:00|6047.86|6047.86|6044.9|6044.9|6047.86|6047.86|6044.19|6044.19|0
1645189500000|2022-02-18 13:05:00|6046.18|6046.18|6051.41|6051.41|6051.91|6051.91|6046.18|6046.18|0
1645189800000|2022-02-18 13:10:00|6051.14|6051.14|6043.49|6043.49|6051.14|6051.14|6043.49|6043.49|0
1645190100000|2022-02-18 13:15:00|6043.22|6043.22|6041.68|6041.68|6043.71|6043.71|6041.34|6041.34|0
1645190400000|2022-02-18 13:20:00|6041.56|6041.56|6035.26|6035.26|6041.56|6041.56|6033.98|6033.98|0
1645190700000|2022-02-18 13:25:00|6036.68|6036.68|6031.35|6031.35|6036.91|6036.91|6031.24|6031.24|0
1645191000000|2022-02-18 13:30:00|6030.64|6030.64|6026.58|6026.58|6031.72|6031.72|6020.66|6020.66|0
1645191300000|2022-02-18 13:35:00|6026.92|6026.92|6028.46|6028.46|6028.46|6028.46|6026.92|6026.92|0
1645191600000|2022-02-18 13:40:00|6028.69|6028.69|6032.91|6032.91|6033.09|6033.09|6028.57|6028.57|0
1645191900000|2022-02-18 13:45:00|6032.68|6032.68|6032.8|6032.8|6032.94|6032.94|6031.52|6031.52|0
1645192200000|2022-02-18 13:50:00|6032.68|6032.68|6028.29|6028.29|6032.68|6032.68|6027.95|6027.95|0
1645192500000|2022-02-18 13:55:00|6028.17|6028.17|6030.26|6030.26|6031.1|6031.1|6026.91|6026.91|0
1645192800000|2022-02-18 14:00:00|6029.68|6029.68|6037.01|6037.01|6037.01|6037.01|6029.31|6029.31|0
1645193100000|2022-02-18 14:05:00|6037.25|6037.25|6032.37|6032.37|6040.05|6040.05|6032.37|6032.37|0
1645193400000|2022-02-18 14:10:00|6033.08|6033.08|6034.09|6034.09|6035.09|6035.09|6032.52|6032.52|0
1645193700000|2022-02-18 14:15:00|6034.42|6034.42|6036.99|6036.99|6037.06|6037.06|6033.44|6033.44|0
1645194000000|2022-02-18 14:20:00|6037.33|6037.33|6032.94|6032.94|6037.56|6037.56|6031.9|6031.9|0
1645194300000|2022-02-18 14:25:00|6032.71|6032.71|6029.84|6029.84|6032.71|6032.71|6027.23|6027.23|0
1645194600000|2022-02-18 14:30:00|6028.41|6028.41|6027.04|6027.04|6032.79|6032.79|6027.04|6027.04|0
1645194900000|2022-02-18 14:35:00|6026.32|6026.32|6030.13|6030.13|6031.92|6031.92|6025.84|6025.84|0
1645195200000|2022-02-18 14:40:00|6030.85|6030.85|6026.07|6026.07|6030.85|6030.85|6026.07|6026.07|0
1645195500000|2022-02-18 14:45:00|6026.78|6026.78|6035.3|6035.3|6036.72|6036.72|6025.7|6025.7|0
1645195800000|2022-02-18 14:50:00|6036.01|6036.01|6036.29|6036.29|6038.76|6038.76|6032.93|6032.93|0
1645196100000|2022-02-18 14:55:00|6037.72|6037.72|6036.67|6036.67|6040.56|6040.56|6032.11|6032.11|0
1645196400000|2022-02-18 15:00:00|6037.02|6037.02|6037.81|6037.81|6043.39|6043.39|6037.02|6037.02|0
1645196700000|2022-02-18 15:05:00|6038.53|6038.53|6039.31|6039.31|6040.48|6040.48|6037.43|6037.43|0
1645197000000|2022-02-18 15:10:00|6038.35|6038.35|6034.32|6034.32|6038.35|6038.35|6034.09|6034.09|0
1645197300000|2022-02-18 15:15:00|6034.44|6034.44|6035.7|6035.7|6037.4|6037.4|6032.52|6032.52|0
1645197600000|2022-02-18 15:20:00|6035.97|6035.97|6034.27|6034.27|6036.42|6036.42|6033.45|6033.45|0
1645197900000|2022-02-18 15:25:00|6034.15|6034.15|6037.05|6037.05|6037.39|6037.39|6032.73|6032.73|0
1645198200000|2022-02-18 15:30:00|6036.34|6036.34|6033.61|6033.61|6036.34|6036.34|6032.18|6032.18|0
1645198500000|2022-02-18 15:35:00|6033.85|6033.85|6032.59|6032.59|6035.95|6035.95|6032.35|6032.35|0
1645198800000|2022-02-18 15:40:00|6032.35|6032.35|6029.85|6029.85|6033.06|6033.06|6027.78|6027.78|0
1645199100000|2022-02-18 15:45:00|6029.73|6029.73|6024.23|6024.23|6029.83|6029.83|6021.85|6021.85|0
1645199400000|2022-02-18 15:50:00|6024.94|6024.94|6031.81|6031.81|6031.92|6031.92|6024.12|6024.12|0
1645199700000|2022-02-18 15:55:00|6032.05|6032.05|6031.24|6031.24|6034.2|6034.2|6029.11|6029.11|0
1645200000000|2022-02-18 16:00:00|6030.52|6030.52|6024.6|6024.6|6030.52|6030.52|6024.6|6024.6|0
1645200300000|2022-02-18 16:05:00|6024.49|6024.49|6023.97|6023.97|6024.6|6024.6|6021.27|6021.27|0
1645200600000|2022-02-18 16:10:00|6023.26|6023.26|6018.29|6018.29|6023.39|6023.39|6015.9|6015.9|0
1645200900000|2022-02-18 16:15:00|6018.4|6018.4|6026.14|6026.14|6026.31|6026.31|6018.29|6018.29|0
1645201200000|2022-02-18 16:20:00|6024.71|6024.71|6024.42|6024.42|6025.44|6025.44|6023.17|6023.17|0
1645201500000|2022-02-18 16:25:00|6023.71|6023.71|6022.55|6022.55|6025.85|6025.85|6020.78|6020.78|0
1645431300000|2022-02-21 08:15:00|6020.15|6020.15|6014.92|6014.92|6026.48|6026.48|6013.99|6013.99|0
1645431600000|2022-02-21 08:20:00|6016.34|6016.34|6013.83|6013.83|6016.34|6016.34|6011.73|6011.73|0
1645431900000|2022-02-21 08:25:00|6013.12|6013.12|6012.15|6012.15|6020.6|6020.6|6011.36|6011.36|0
1645432200000|2022-02-21 08:30:00|6011.48|6011.48|6021.4|6021.4|6021.4|6021.4|6010.17|6010.17|0
1645432500000|2022-02-21 08:35:00|6020.94|6020.94|6022|6022|6022.71|6022.71|6013.49|6013.49|0
1645432800000|2022-02-21 08:40:00|6022.83|6022.83|6022.75|6022.75|6023.69|6023.69|6020.16|6020.16|0
1645433100000|2022-02-21 08:45:00|6022.42|6022.42|6020.81|6020.81|6024.3|6024.3|6019.64|6019.64|0
1645433400000|2022-02-21 08:50:00|6020.1|6020.1|6027.28|6027.28|6027.99|6027.99|6019.82|6019.82|0
1645433700000|2022-02-21 08:55:00|6025.86|6025.86|6023.27|6023.27|6025.94|6025.94|6023.27|6023.27|0
1645434000000|2022-02-21 09:00:00|6023.04|6023.04|6018.47|6018.47|6023.47|6023.47|6018.47|6018.47|0
1645434300000|2022-02-21 09:05:00|6017.05|6017.05|6006.9|6006.9|6017.05|6017.05|6004.47|6004.47|0
1645434600000|2022-02-21 09:10:00|6007.61|6007.61|6012.49|6012.49|6012.49|6012.49|6005.2|6005.2|0
1645434900000|2022-02-21 09:15:00|6013.16|6013.16|6021.92|6021.92|6023.34|6023.34|6013.16|6013.16|0
1645435200000|2022-02-21 09:20:00|6021.59|6021.59|6016.55|6016.55|6021.84|6021.84|6015.97|6015.97|0
1645435500000|2022-02-21 09:25:00|6015.84|6015.84|6015.28|6015.28|6016.81|6016.81|6014.78|6014.78|0
1645435800000|2022-02-21 09:30:00|6014.56|6014.56|6021.67|6021.67|6022.27|6022.27|6013.89|6013.89|0
1645436100000|2022-02-21 09:35:00|6022.01|6022.01|6010.44|6010.44|6022.01|6022.01|6010.44|6010.44|0
1645436400000|2022-02-21 09:40:00|6009.73|6009.73|6005.04|6005.04|6009.73|6009.73|6004.93|6004.93|0
1645436700000|2022-02-21 09:45:00|6004.81|6004.81|6003.63|6003.63|6005.52|6005.52|6003.14|6003.14|0
1645437000000|2022-02-21 09:50:00|6003.28|6003.28|5998.13|5998.13|6003.28|6003.28|5997.88|5997.88|0
1645437300000|2022-02-21 09:55:00|5997.42|5997.42|5990.98|5990.98|5997.42|5997.42|5990.27|5990.27|0
1645437600000|2022-02-21 10:00:00|5991.09|5991.09|5990.29|5990.29|5991.12|5991.12|5988.38|5988.38|0
1645437900000|2022-02-21 10:05:00|5992.43|5992.43|5996.07|5996.07|5997.01|5997.01|5992.17|5992.17|0
1645438200000|2022-02-21 10:10:00|5995.96|5995.96|5995.61|5995.61|5996.08|5996.08|5995.13|5995.13|0
1645438500000|2022-02-21 10:15:00|5995.34|5995.34|5995.23|5995.23|5998.07|5998.07|5995.23|5995.23|0
1645438800000|2022-02-21 10:20:00|5998.78|5998.78|6001.17|6001.17|6002.85|6002.85|5998.78|5998.78|0
1645439100000|2022-02-21 10:25:00|6000.5|6000.5|5996.31|5996.31|6000.5|6000.5|5996.11|5996.11|0
1645439400000|2022-02-21 10:30:00|5996.42|5996.42|6002.89|6002.89|6003.95|6003.95|5996.42|5996.42|0
1645439700000|2022-02-21 10:35:00|6003.6|6003.6|6002.29|6002.29|6003.6|6003.6|6002.29|6002.29|0
1645440000000|2022-02-21 10:40:00|6000.16|6000.16|6003.07|6003.07|6004.76|6004.76|5998.97|5998.97|0
1645440300000|2022-02-21 10:45:00|6002.01|6002.01|6001.53|6001.53|6002.59|6002.59|6000|6000|0
1645440600000|2022-02-21 10:50:00|6001.41|6001.41|5998.87|5998.87|6001.41|6001.41|5997.45|5997.45|0
1645440900000|2022-02-21 10:55:00|5999.58|5999.58|5998.37|5998.37|5999.94|5999.94|5997.65|5997.65|0
1645441200000|2022-02-21 11:00:00|5998.03|5998.03|6006.82|6006.82|6006.82|6006.82|5998.03|5998.03|0
1645441500000|2022-02-21 11:05:00|6006.7|6006.7|6003.16|6003.16|6006.7|6006.7|6003.16|6003.16|0
1645441800000|2022-02-21 11:10:00|6001.02|6001.02|6002.77|6002.77|6002.77|6002.77|6000.91|6000.91|0
1645442100000|2022-02-21 11:15:00|6002.65|6002.65|6012.95|6012.95|6012.95|6012.95|6002.65|6002.65|0
1645442400000|2022-02-21 11:20:00|6011.52|6011.52|6011.54|6011.54|6012.73|6012.73|6010.14|6010.14|0
1645442700000|2022-02-21 11:25:00|6011.79|6011.79|6014.68|6014.68|6016.68|6016.68|6011.79|6011.79|0
1645443000000|2022-02-21 11:30:00|6014.91|6014.91|6010.08|6010.08|6014.91|6014.91|6010.08|6010.08|0
1645443300000|2022-02-21 11:35:00|6010.32|6010.32|6011.26|6011.26|6012.09|6012.09|6008.79|6008.79|0
1645443600000|2022-02-21 11:40:00|6010.55|6010.55|6004.18|6004.18|6010.79|6010.79|6004.18|6004.18|0
1645443900000|2022-02-21 11:45:00|6004.89|6004.89|5997.07|5997.07|6005.97|6005.97|5997.07|5997.07|0
1645444200000|2022-02-21 11:50:00|5996.36|5996.36|5997.93|5997.93|5997.93|5997.93|5991.27|5991.27|0
1645444500000|2022-02-21 11:55:00|5998.27|5998.27|6004.73|6004.73|6004.73|6004.73|5995.56|5995.56|0
1645444800000|2022-02-21 12:00:00|6005.06|6005.06|6004.02|6004.02|6005.06|6005.06|6001.55|6001.55|0
1645445100000|2022-02-21 12:05:00|6003.31|6003.31|6001.54|6001.54|6004.12|6004.12|6000.36|6000.36|0
1645445400000|2022-02-21 12:10:00|6001.2|6001.2|6003.1|6003.1|6005.59|6005.59|6001.2|6001.2|0
1645445700000|2022-02-21 12:15:00|6003.78|6003.78|6001.69|6001.69|6004.14|6004.14|6000.98|6000.98|0
1645446000000|2022-02-21 12:20:00|6001.8|6001.8|5997.78|5997.78|6001.8|6001.8|5997.55|5997.55|0
1645446300000|2022-02-21 12:25:00|5998.01|5998.01|6000.51|6000.51|6000.98|6000.98|5996.73|5996.73|0
1645446600000|2022-02-21 12:30:00|6000.28|6000.28|5999.46|5999.46|6000.28|6000.28|5996.28|5996.28|0
1645446900000|2022-02-21 12:35:00|5999.58|5999.58|5994.93|5994.93|6000.06|6000.06|5994.93|5994.93|0
1645447200000|2022-02-21 12:40:00|5994.22|5994.22|5990.13|5990.13|5994.22|5994.22|5989.45|5989.45|0
1645447500000|2022-02-21 12:45:00|5990.84|5990.84|5988.36|5988.36|5992.12|5992.12|5985.28|5985.28|0
1645447800000|2022-02-21 12:50:00|5988.13|5988.13|5989.07|5989.07|5993.44|5993.44|5987.41|5987.41|0
1645448100000|2022-02-21 12:55:00|5988.84|5988.84|5991.93|5991.93|5991.93|5991.93|5988.61|5988.61|0
1645448400000|2022-02-21 13:00:00|5992.26|5992.26|5994.33|5994.33|5996.4|5996.4|5990.84|5990.84|0
1645448700000|2022-02-21 13:05:00|5992.91|5992.91|5982.5|5982.5|5992.91|5992.91|5982.5|5982.5|0
1645449000000|2022-02-21 13:10:00|5982.23|5982.23|5978.77|5978.77|5982.23|5982.23|5976.6|5976.6|0
1645449300000|2022-02-21 13:15:00|5978.06|5978.06|5959.07|5959.07|5978.06|5978.06|5957.14|5957.14|0
1645449600000|2022-02-21 13:20:00|5958.95|5958.95|5958.34|5958.34|5961.97|5961.97|5955.97|5955.97|0
1645449900000|2022-02-21 13:25:00|5958.45|5958.45|5964.37|5964.37|5967.81|5967.81|5958.45|5958.45|0
1645450200000|2022-02-21 13:30:00|5965.08|5965.08|5959.21|5959.21|5965.89|5965.89|5959.21|5959.21|0
1645450500000|2022-02-21 13:35:00|5960.63|5960.63|5967.59|5967.59|5967.59|5967.59|5960.63|5960.63|0
1645450800000|2022-02-21 13:40:00|5966.88|5966.88|5976.75|5976.75|5977.77|5977.77|5966.17|5966.17|0
1645451100000|2022-02-21 13:45:00|5977.09|5977.09|5980.93|5980.93|5985.34|5985.34|5977.09|5977.09|0
1645451400000|2022-02-21 13:50:00|5981.2|5981.2|5981.11|5981.11|5984.76|5984.76|5980.12|5980.12|0
1645451700000|2022-02-21 13:55:00|5980.99|5980.99|5986.8|5986.8|5990.43|5990.43|5980.28|5980.28|0
1645452000000|2022-02-21 14:00:00|5987.51|5987.51|5983.57|5983.57|5988.71|5988.71|5982.51|5982.51|0
1645452300000|2022-02-21 14:05:00|5983.69|5983.69|5982.98|5982.98|5985.23|5985.23|5982.15|5982.15|0
1645452600000|2022-02-21 14:10:00|5983.09|5983.09|5984.94|5984.94|5986|5986|5981.19|5981.19|0
1645452900000|2022-02-21 14:15:00|5985.19|5985.19|5985.64|5985.64|5988.49|5988.49|5984.22|5984.22|0
1645453200000|2022-02-21 14:20:00|5986.35|5986.35|5992.55|5992.55|5992.55|5992.55|5983.51|5983.51|0
1645453500000|2022-02-21 14:25:00|5992.43|5992.43|5992.08|5992.08|5993.51|5993.51|5991.14|5991.14|0
1645453800000|2022-02-21 14:30:00|5993.51|5993.51|5991.57|5991.57|5993.51|5993.51|5991.57|5991.57|0
1645454100000|2022-02-21 14:35:00|5991.9|5991.9|5990.19|5990.19|5991.9|5991.9|5986.75|5986.75|0
1645454400000|2022-02-21 14:40:00|5990.52|5990.52|5989.54|5989.54|5991.96|5991.96|5989.1|5989.1|0
1645454700000|2022-02-21 14:45:00|5989.77|5989.77|5984.48|5984.48|5990.25|5990.25|5984.48|5984.48|0
1645455000000|2022-02-21 14:50:00|5984.14|5984.14|5991.34|5991.34|5991.34|5991.34|5984.14|5984.14|0
1645455300000|2022-02-21 14:55:00|5989.92|5989.92|5988.31|5988.31|5989.92|5989.92|5984.37|5984.37|0
1645455600000|2022-02-21 15:00:00|5988.19|5988.19|5983.86|5983.86|5988.46|5988.46|5982.9|5982.9|0
1645455900000|2022-02-21 15:05:00|5983.74|5983.74|5988.57|5988.57|5988.69|5988.69|5983.23|5983.23|0
1645456200000|2022-02-21 15:10:00|5988.23|5988.23|5990.01|5990.01|5990.01|5990.01|5987.32|5987.32|0
1645456500000|2022-02-21 15:15:00|5990.34|5990.34|5997.79|5997.79|5998.02|5998.02|5990.34|5990.34|0
1645456800000|2022-02-21 15:20:00|5998.5|5998.5|6001.32|6001.32|6002.74|6002.74|5996.7|5996.7|0
1645457100000|2022-02-21 15:25:00|6000.86|6000.86|6004.57|6004.57|6004.77|6004.77|5999.19|5999.19|0
1645457400000|2022-02-21 15:30:00|6003.15|6003.15|6001.71|6001.71|6004.57|6004.57|6001.71|6001.71|0
1645457700000|2022-02-21 15:35:00|6001.6|6001.6|5997.28|5997.28|6001.6|6001.6|5996.83|5996.83|0
1645458000000|2022-02-21 15:40:00|5997.61|5997.61|5999.63|5999.63|6000.23|6000.23|5997.61|5997.61|0
1645458300000|2022-02-21 15:45:00|5999.97|5999.97|5989.86|5989.86|6000.31|6000.31|5989.86|5989.86|0
1645458600000|2022-02-21 15:50:00|5989.15|5989.15|5987.68|5987.68|5989.64|5989.64|5985.54|5985.54|0
1645458900000|2022-02-21 15:55:00|5988.39|5988.39|5988.24|5988.24|5988.58|5988.58|5987.68|5987.68|0
1645459200000|2022-02-21 16:00:00|5988.95|5988.95|5991.42|5991.42|5992.87|5992.87|5988.95|5988.95|0
1645459500000|2022-02-21 16:05:00|5991.15|5991.15|5988.7|5988.7|5992.69|5992.69|5988.7|5988.7|0
1645459800000|2022-02-21 16:10:00|5988.58|5988.58|5988.76|5988.76|5989.85|5989.85|5988|5988|0
1645460100000|2022-02-21 16:15:00|5988.05|5988.05|5986.02|5986.02|5988.76|5988.76|5985.31|5985.31|0
1645460400000|2022-02-21 16:20:00|5986.48|5986.48|5986.48|5986.48|5987.08|5987.08|5985.27|5985.27|0
1645460700000|2022-02-21 16:25:00|5986.25|5986.25|5980.73|5980.73|5987.34|5987.34|5977.45|5977.45|0
1645517700000|2022-02-22 08:15:00|5885.76|5885.76|5870.78|5870.78|5885.76|5885.76|5868.62|5868.62|0
1645518000000|2022-02-22 08:20:00|5870.51|5870.51|5892.84|5892.84|5892.84|5892.84|5869.22|5869.22|0
1645518300000|2022-02-22 08:25:00|5892.57|5892.57|5898.91|5898.91|5899.64|5899.64|5891.15|5891.15|0
1645518600000|2022-02-22 08:30:00|5898.2|5898.2|5903.25|5903.25|5904.08|5904.08|5896.28|5896.28|0
1645518900000|2022-02-22 08:35:00|5903|5903|5895.63|5895.63|5905.34|5905.34|5895.63|5895.63|0
1645519200000|2022-02-22 08:40:00|5895.74|5895.74|5896.49|5896.49|5899.3|5899.3|5895.74|5895.74|0
1645519500000|2022-02-22 08:45:00|5896.16|5896.16|5891.4|5891.4|5896.84|5896.84|5888.75|5888.75|0
1645519800000|2022-02-22 08:50:00|5889.97|5889.97|5876.53|5876.53|5893.85|5893.85|5876.53|5876.53|0
1645520100000|2022-02-22 08:55:00|5876.2|5876.2|5885.22|5885.22|5885.22|5885.22|5872.41|5872.41|0
1645520400000|2022-02-22 09:00:00|5884.73|5884.73|5865.57|5865.57|5884.73|5884.73|5860.81|5860.81|0
1645520700000|2022-02-22 09:05:00|5864.86|5864.86|5856.75|5856.75|5868.64|5868.64|5856.75|5856.75|0
1645521000000|2022-02-22 09:10:00|5856.41|5856.41|5857.08|5857.08|5857.35|5857.35|5850.92|5850.92|0
1645521300000|2022-02-22 09:15:00|5857.58|5857.58|5854.16|5854.16|5859|5859|5852.47|5852.47|0
1645521600000|2022-02-22 09:20:00|5853.45|5853.45|5843.12|5843.12|5853.45|5853.45|5842.89|5842.89|0
1645521900000|2022-02-22 09:25:00|5845.97|5845.97|5838.28|5838.28|5850.07|5850.07|5837.08|5837.08|0
1645522200000|2022-02-22 09:30:00|5839|5839|5852.2|5852.2|5853.63|5853.63|5836.99|5836.99|0
1645522500000|2022-02-22 09:35:00|5852.55|5852.55|5873.54|5873.54|5873.54|5873.54|5852.55|5852.55|0
1645522800000|2022-02-22 09:40:00|5874.58|5874.58|5865.05|5865.05|5874.58|5874.58|5865.05|5865.05|0
1645523100000|2022-02-22 09:45:00|5862.91|5862.91|5855.04|5855.04|5862.91|5862.91|5855.04|5855.04|0
1645523400000|2022-02-22 09:50:00|5855.75|5855.75|5860.33|5860.33|5861.68|5861.68|5855.04|5855.04|0
1645523700000|2022-02-22 09:55:00|5858.2|5858.2|5855.68|5855.68|5859.7|5859.7|5853.1|5853.1|0
1645524000000|2022-02-22 10:00:00|5855.91|5855.91|5862.59|5862.59|5862.59|5862.59|5853.19|5853.19|0
1645524300000|2022-02-22 10:05:00|5862.93|5862.93|5865.85|5865.85|5866.83|5866.83|5862.93|5862.93|0
1645524600000|2022-02-22 10:10:00|5865.51|5865.51|5866.18|5866.18|5867.95|5867.95|5864.11|5864.11|0
1645524900000|2022-02-22 10:15:00|5866.45|5866.45|5877.15|5877.15|5877.61|5877.61|5866.07|5866.07|0
1645525200000|2022-02-22 10:20:00|5877.86|5877.86|5880.41|5880.41|5880.74|5880.74|5877.15|5877.15|0
1645525500000|2022-02-22 10:25:00|5880.87|5880.87|5883.86|5883.86|5885.28|5885.28|5879.58|5879.58|0
1645525800000|2022-02-22 10:30:00|5883.59|5883.59|5884.36|5884.36|5884.36|5884.36|5880.78|5880.78|0
1645526100000|2022-02-22 10:35:00|5883.65|5883.65|5896.23|5896.23|5896.23|5896.23|5883.65|5883.65|0
1645526400000|2022-02-22 10:40:00|5896.9|5896.9|5897.98|5897.98|5901.74|5901.74|5896.9|5896.9|0
1645526700000|2022-02-22 10:45:00|5898.93|5898.93|5897.04|5897.04|5898.93|5898.93|5894.92|5894.92|0
1645527000000|2022-02-22 10:50:00|5899.18|5899.18|5899.83|5899.83|5899.83|5899.83|5897.04|5897.04|0
1645527300000|2022-02-22 10:55:00|5901.26|5901.26|5899.06|5899.06|5901.97|5901.97|5894.91|5894.91|0
1645527600000|2022-02-22 11:00:00|5899.39|5899.39|5914.12|5914.12|5914.38|5914.38|5896.88|5896.88|0
1645527900000|2022-02-22 11:05:00|5914.01|5914.01|5917.48|5917.48|5917.82|5917.82|5913|5913|0
1645528200000|2022-02-22 11:10:00|5917.82|5917.82|5919.98|5919.98|5924.01|5924.01|5917.82|5917.82|0
1645528500000|2022-02-22 11:15:00|5920.69|5920.69|5922.81|5922.81|5923.29|5923.29|5919.15|5919.15|0
1645528800000|2022-02-22 11:20:00|5922.1|5922.1|5920.24|5920.24|5922.79|5922.79|5917.75|5917.75|0
1645529100000|2022-02-22 11:25:00|5920.35|5920.35|5915.44|5915.44|5920.35|5920.35|5915.44|5915.44|0
1645529400000|2022-02-22 11:30:00|5915.1|5915.1|5916.79|5916.79|5917.73|5917.73|5915.02|5915.02|0
1645529700000|2022-02-22 11:35:00|5916.45|5916.45|5909.51|5909.51|5916.45|5916.45|5909.51|5909.51|0
1645530000000|2022-02-22 11:40:00|5909.16|5909.16|5904.7|5904.7|5910.23|5910.23|5903.99|5903.99|0
1645530300000|2022-02-22 11:45:00|5906.12|5906.12|5900.63|5900.63|5907.29|5907.29|5898.15|5898.15|0
1645530600000|2022-02-22 11:50:00|5899.92|5899.92|5902.3|5902.3|5902.61|5902.61|5899.7|5899.7|0
1645530900000|2022-02-22 11:55:00|5901.81|5901.81|5896.88|5896.88|5901.81|5901.81|5896.63|5896.63|0
1645531200000|2022-02-22 12:00:00|5896.65|5896.65|5897.26|5897.26|5899.39|5899.39|5893.69|5893.69|0
1645531500000|2022-02-22 12:05:00|5898.09|5898.09|5898.46|5898.46|5902|5902|5898.09|5898.09|0
1645531800000|2022-02-22 12:10:00|5898.69|5898.69|5895.72|5895.72|5898.69|5898.69|5893.7|5893.7|0
1645532100000|2022-02-22 12:15:00|5894.29|5894.29|5895.7|5895.7|5897.89|5897.89|5893.22|5893.22|0
1645532400000|2022-02-22 12:20:00|5896.2|5896.2|5892.84|5892.84|5902.92|5902.92|5892.34|5892.34|0
1645532700000|2022-02-22 12:25:00|5892.72|5892.72|5890.52|5890.52|5894.14|5894.14|5890.52|5890.52|0
1645533000000|2022-02-22 12:30:00|5889.81|5889.81|5882.46|5882.46|5889.81|5889.81|5879.73|5879.73|0
1645533300000|2022-02-22 12:35:00|5883.88|5883.88|5883.07|5883.07|5884.7|5884.7|5880.2|5880.2|0
1645533600000|2022-02-22 12:40:00|5882.36|5882.36|5881.71|5881.71|5882.58|5882.58|5881.6|5881.6|0
1645533900000|2022-02-22 12:45:00|5881|5881|5887.41|5887.41|5888.49|5888.49|5881|5881|0
1645534200000|2022-02-22 12:50:00|5888.12|5888.12|5892.49|5892.49|5894.26|5894.26|5887.36|5887.36|0
1645534500000|2022-02-22 12:55:00|5892.24|5892.24|5897.99|5897.99|5897.99|5897.99|5892|5892|0
1645534800000|2022-02-22 13:00:00|5898.7|5898.7|5900.85|5900.85|5903.17|5903.17|5898.7|5898.7|0
1645535100000|2022-02-22 13:05:00|5901.12|5901.12|5902.22|5902.22|5903.15|5903.15|5899.09|5899.09|0
1645535400000|2022-02-22 13:10:00|5902.93|5902.93|5899.28|5899.28|5904.4|5904.4|5899.28|5899.28|0
1645535700000|2022-02-22 13:15:00|5897.86|5897.86|5892.64|5892.64|5899.08|5899.08|5892.52|5892.52|0
1645536000000|2022-02-22 13:20:00|5892.75|5892.75|5892.27|5892.27|5893.69|5893.69|5890.14|5890.14|0
1645536300000|2022-02-22 13:25:00|5891.56|5891.56|5888.61|5888.61|5891.56|5891.56|5888.61|5888.61|0
1645536600000|2022-02-22 13:30:00|5889.32|5889.32|5890.08|5890.08|5892.22|5892.22|5887.7|5887.7|0
1645536900000|2022-02-22 13:35:00|5889.37|5889.37|5886.94|5886.94|5890.12|5890.12|5883.15|5883.15|0
1645537200000|2022-02-22 13:40:00|5887.65|5887.65|5885.87|5885.87|5890.07|5890.07|5885.6|5885.6|0
1645537500000|2022-02-22 13:45:00|5885.75|5885.75|5878.46|5878.46|5885.75|5885.75|5878.46|5878.46|0
1645537800000|2022-02-22 13:50:00|5879.88|5879.88|5877.99|5877.99|5880.52|5880.52|5876.76|5876.76|0
1645538100000|2022-02-22 13:55:00|5876.42|5876.42|5874.15|5874.15|5877.12|5877.12|5872.37|5872.37|0
1645538400000|2022-02-22 14:00:00|5874.42|5874.42|5875.49|5875.49|5875.64|5875.64|5873.6|5873.6|0
1645538700000|2022-02-22 14:05:00|5874.06|5874.06|5869.44|5869.44|5874.06|5874.06|5867.46|5867.46|0
1645539000000|2022-02-22 14:10:00|5869.2|5869.2|5864.18|5864.18|5870.95|5870.95|5862.76|5862.76|0
1645539300000|2022-02-22 14:15:00|5866.32|5866.32|5868.01|5868.01|5870.59|5870.59|5864.89|5864.89|0
1645539600000|2022-02-22 14:20:00|5868.24|5868.24|5861.4|5861.4|5868.51|5868.51|5860.69|5860.69|0
1645539900000|2022-02-22 14:25:00|5861.06|5861.06|5852.62|5852.62|5861.06|5861.06|5850.6|5850.6|0
1645540200000|2022-02-22 14:30:00|5853.33|5853.33|5853.87|5853.87|5857.03|5857.03|5846.19|5846.19|0
1645540500000|2022-02-22 14:35:00|5854.58|5854.58|5852.28|5852.28|5854.58|5854.58|5848.94|5848.94|0
1645540800000|2022-02-22 14:40:00|5852.62|5852.62|5858.54|5858.54|5865.8|5865.8|5849.29|5849.29|0
1645541100000|2022-02-22 14:45:00|5858.65|5858.65|5857.78|5857.78|5860.6|5860.6|5851.81|5851.81|0
1645541400000|2022-02-22 14:50:00|5856.58|5856.58|5860.11|5860.11|5861.3|5861.3|5852.64|5852.64|0
1645541700000|2022-02-22 14:55:00|5860.34|5860.34|5863.52|5863.52|5863.52|5863.52|5856.15|5856.15|0
1645542000000|2022-02-22 15:00:00|5863.86|5863.86|5867.41|5867.41|5870.54|5870.54|5863.76|5863.76|0
1645542300000|2022-02-22 15:05:00|5867.68|5867.68|5860.92|5860.92|5870.28|5870.28|5858.8|5858.8|0
1645542600000|2022-02-22 15:10:00|5860.2|5860.2|5848.86|5848.86|5860.2|5860.2|5847.53|5847.53|0
1645542900000|2022-02-22 15:15:00|5850.28|5850.28|5848.59|5848.59|5850.99|5850.99|5846.85|5846.85|0
1645543200000|2022-02-22 15:20:00|5848.34|5848.34|5852.12|5852.12|5852.35|5852.35|5847.54|5847.54|0
1645543500000|2022-02-22 15:25:00|5851.78|5851.78|5862.55|5862.55|5864.19|5864.19|5851.67|5851.67|0
1645543800000|2022-02-22 15:30:00|5862.88|5862.88|5872.18|5872.18|5872.29|5872.29|5862.88|5862.88|0
1645544100000|2022-02-22 15:35:00|5872.44|5872.44|5877.16|5877.16|5878.51|5878.51|5872.07|5872.07|0
1645544400000|2022-02-22 15:40:00|5876.93|5876.93|5884.44|5884.44|5887.62|5887.62|5876.93|5876.93|0
1645544700000|2022-02-22 15:45:00|5884.21|5884.21|5879.26|5879.26|5885.24|5885.24|5878.16|5878.16|0
1645545000000|2022-02-22 15:50:00|5879.93|5879.93|5884.91|5884.91|5886.89|5886.89|5879.48|5879.48|0
1645545300000|2022-02-22 15:55:00|5884.79|5884.79|5879.01|5879.01|5889.46|5889.46|5879.01|5879.01|0
1645545600000|2022-02-22 16:00:00|5879.12|5879.12|5888.57|5888.57|5888.57|5888.57|5879.12|5879.12|0
1645545900000|2022-02-22 16:05:00|5889.99|5889.99|5893.54|5893.54|5893.72|5893.72|5888.3|5888.3|0
1645546200000|2022-02-22 16:10:00|5894.25|5894.25|5894.8|5894.8|5894.92|5894.92|5890.84|5890.84|0
1645546500000|2022-02-22 16:15:00|5894.69|5894.69|5903.18|5903.18|5903.89|5903.89|5894.69|5894.69|0
1645546800000|2022-02-22 16:20:00|5903.89|5903.89|5911.82|5911.82|5911.82|5911.82|5903.16|5903.16|0
1645547100000|2022-02-22 16:25:00|5911.57|5911.57|5918.24|5918.24|5919.33|5919.33|5910.81|5910.81|0
1645604100000|2022-02-23 08:15:00|5938.43|5938.43|5923.95|5923.95|5941.08|5941.08|5923.23|5923.23|0
1645604400000|2022-02-23 08:20:00|5923.68|5923.68|5919.28|5919.28|5928.66|5928.66|5919.28|5919.28|0
1645604700000|2022-02-23 08:25:00|5920.71|5920.71|5921.91|5921.91|5926.79|5926.79|5914.22|5914.22|0
1645605000000|2022-02-23 08:30:00|5921.2|5921.2|5923.55|5923.55|5926.83|5926.83|5918.62|5918.62|0
1645605300000|2022-02-23 08:35:00|5922.84|5922.84|5922.4|5922.4|5922.84|5922.84|5919.43|5919.43|0
1645605600000|2022-02-23 08:40:00|5922.15|5922.15|5922.47|5922.47|5925.14|5925.14|5921.44|5921.44|0
1645605900000|2022-02-23 08:45:00|5922.71|5922.71|5928.72|5928.72|5928.72|5928.72|5918.46|5918.46|0
1645606200000|2022-02-23 08:50:00|5929.05|5929.05|5926.7|5926.7|5929.05|5929.05|5923.69|5923.69|0
1645606500000|2022-02-23 08:55:00|5925.98|5925.98|5931.65|5931.65|5937|5937|5925.98|5925.98|0
1645606800000|2022-02-23 09:00:00|5931.77|5931.77|5939.57|5939.57|5940.39|5940.39|5931.77|5931.77|0
1645607100000|2022-02-23 09:05:00|5938.15|5938.15|5929.73|5929.73|5942.72|5942.72|5929.73|5929.73|0
1645607400000|2022-02-23 09:10:00|5929.49|5929.49|5925.96|5925.96|5932.45|5932.45|5925.96|5925.96|0
1645607700000|2022-02-23 09:15:00|5924.54|5924.54|5931.45|5931.45|5931.45|5931.45|5923.96|5923.96|0
1645608000000|2022-02-23 09:20:00|5931.57|5931.57|5934.46|5934.46|5936.35|5936.35|5931.33|5931.33|0
1645608300000|2022-02-23 09:25:00|5934.35|5934.35|5930.02|5930.02|5935.31|5935.31|5927.86|5927.86|0
1645608600000|2022-02-23 09:30:00|5929.9|5929.9|5933.79|5933.79|5935.4|5935.4|5929.9|5929.9|0
1645608900000|2022-02-23 09:35:00|5933.08|5933.08|5933.41|5933.41|5937.01|5937.01|5930.95|5930.95|0
1645609200000|2022-02-23 09:40:00|5932.7|5932.7|5934.36|5934.36|5934.36|5934.36|5930.78|5930.78|0
1645609500000|2022-02-23 09:45:00|5934.63|5934.63|5934.23|5934.23|5936.36|5936.36|5933.88|5933.88|0
1645609800000|2022-02-23 09:50:00|5934.73|5934.73|5929.78|5929.78|5935.44|5935.44|5929.55|5929.55|0
1645610100000|2022-02-23 09:55:00|5927.64|5927.64|5935.06|5935.06|5936.85|5936.85|5927.64|5927.64|0
1645610400000|2022-02-23 10:00:00|5934.35|5934.35|5935.11|5935.11|5935.28|5935.28|5931.27|5931.27|0
1645610700000|2022-02-23 10:05:00|5935.45|5935.45|5932.24|5932.24|5936.51|5936.51|5932.24|5932.24|0
1645611000000|2022-02-23 10:10:00|5931.53|5931.53|5925.08|5925.08|5931.53|5931.53|5925.08|5925.08|0
1645611300000|2022-02-23 10:15:00|5923.76|5923.76|5911.81|5911.81|5924|5924|5911.45|5911.45|0
1645611600000|2022-02-23 10:20:00|5911.47|5911.47|5903.68|5903.68|5912.05|5912.05|5903.43|5903.43|0
1645611900000|2022-02-23 10:25:00|5903.43|5903.43|5908.05|5908.05|5908.05|5908.05|5902.41|5902.41|0
1645612200000|2022-02-23 10:30:00|5907.34|5907.34|5917.67|5917.67|5917.79|5917.79|5907.34|5907.34|0
1645612500000|2022-02-23 10:35:00|5918.38|5918.38|5922.74|5922.74|5922.74|5922.74|5917.05|5917.05|0
1645612800000|2022-02-23 10:40:00|5922.49|5922.49|5915.65|5915.65|5922.72|5922.72|5914.94|5914.94|0
1645613100000|2022-02-23 10:45:00|5915.16|5915.16|5912.39|5912.39|5915.39|5915.39|5912.39|5912.39|0
1645613400000|2022-02-23 10:50:00|5913.93|5913.93|5914.53|5914.53|5917.01|5917.01|5913.93|5913.93|0
1645613700000|2022-02-23 10:55:00|5914.41|5914.41|5914.19|5914.19|5914.41|5914.41|5913.46|5913.46|0
1645614000000|2022-02-23 11:00:00|5914.9|5914.9|5911.56|5911.56|5914.9|5914.9|5911.56|5911.56|0
1645614300000|2022-02-23 11:05:00|5911.45|5911.45|5907.51|5907.51|5912.85|5912.85|5907.39|5907.39|0
1645614600000|2022-02-23 11:10:00|5907.17|5907.17|5903.15|5903.15|5907.17|5907.17|5901.74|5901.74|0
1645614900000|2022-02-23 11:15:00|5903.64|5903.64|5900.68|5900.68|5904.58|5904.58|5900.68|5900.68|0
1645615200000|2022-02-23 11:20:00|5900.34|5900.34|5895.27|5895.27|5900.34|5900.34|5894.21|5894.21|0
1645615500000|2022-02-23 11:25:00|5894.28|5894.28|5892.25|5892.25|5894.99|5894.99|5889.52|5889.52|0
1645615800000|2022-02-23 11:30:00|5892.96|5892.96|5888.24|5888.24|5892.96|5892.96|5888.24|5888.24|0
1645616100000|2022-02-23 11:35:00|5887.56|5887.56|5886.68|5886.68|5892.9|5892.9|5886.44|5886.44|0
1645616400000|2022-02-23 11:40:00|5888.1|5888.1|5882.57|5882.57|5888.1|5888.1|5881.26|5881.26|0
1645616700000|2022-02-23 11:45:00|5883.99|5883.99|5888.55|5888.55|5889.27|5889.27|5881.51|5881.51|0
1645617000000|2022-02-23 11:50:00|5887.13|5887.13|5882.47|5882.47|5887.13|5887.13|5879.76|5879.76|0
1645617300000|2022-02-23 11:55:00|5882.22|5882.22|5874.96|5874.96|5883.58|5883.58|5874.71|5874.71|0
1645617600000|2022-02-23 12:00:00|5874.25|5874.25|5881.32|5881.32|5883.57|5883.57|5874.25|5874.25|0
1645617900000|2022-02-23 12:05:00|5882.74|5882.74|5883.14|5883.14|5884.08|5884.08|5881.45|5881.45|0
1645618200000|2022-02-23 12:10:00|5883.37|5883.37|5889.42|5889.42|5889.75|5889.75|5883.37|5883.37|0
1645618500000|2022-02-23 12:15:00|5889.17|5889.17|5885.72|5885.72|5889.17|5889.17|5885.72|5885.72|0
1645618800000|2022-02-23 12:20:00|5885.97|5885.97|5887.9|5887.9|5890.15|5890.15|5885.63|5885.63|0
1645619100000|2022-02-23 12:25:00|5888.14|5888.14|5887.38|5887.38|5889.17|5889.17|5886.2|5886.2|0
1645619400000|2022-02-23 12:30:00|5888.81|5888.81|5893.33|5893.33|5893.67|5893.67|5888.59|5888.59|0
1645619700000|2022-02-23 12:35:00|5891.9|5891.9|5894.9|5894.9|5894.9|5894.9|5891.57|5891.57|0
1645620000000|2022-02-23 12:40:00|5895.23|5895.23|5891.59|5891.59|5896.69|5896.69|5889.44|5889.44|0
1645620300000|2022-02-23 12:45:00|5891.25|5891.25|5897.51|5897.51|5898.7|5898.7|5891.25|5891.25|0
1645620600000|2022-02-23 12:50:00|5897.74|5897.74|5905.91|5905.91|5905.91|5905.91|5896.81|5896.81|0
1645620900000|2022-02-23 12:55:00|5906.62|5906.62|5904.26|5904.26|5906.88|5906.88|5904.26|5904.26|0
1645621200000|2022-02-23 13:00:00|5904.49|5904.49|5903.2|5903.2|5906.38|5906.38|5903.2|5903.2|0
1645621500000|2022-02-23 13:05:00|5902.86|5902.86|5904.11|5904.11|5904.11|5904.11|5901.89|5901.89|0
1645621800000|2022-02-23 13:10:00|5903.4|5903.4|5902.93|5902.93|5903.4|5903.4|5901.86|5901.86|0
1645622100000|2022-02-23 13:15:00|5903.3|5903.3|5906.89|5906.89|5910.62|5910.62|5903.3|5903.3|0
1645622400000|2022-02-23 13:20:00|5908.32|5908.32|5905.86|5905.86|5908.35|5908.35|5905.86|5905.86|0
1645622700000|2022-02-23 13:25:00|5906.57|5906.57|5910.3|5910.3|5910.52|5910.52|5906.43|5906.43|0
1645623000000|2022-02-23 13:30:00|5911.01|5911.01|5910.53|5910.53|5912.67|5912.67|5910.53|5910.53|0
1645623300000|2022-02-23 13:35:00|5910.76|5910.76|5910.51|5910.51|5911.71|5911.71|5908.86|5908.86|0
1645623600000|2022-02-23 13:40:00|5912.39|5912.39|5909.21|5909.21|5914.27|5914.27|5908.96|5908.96|0
1645623900000|2022-02-23 13:45:00|5909.09|5909.09|5913.27|5913.27|5913.27|5913.27|5909.09|5909.09|0
1645624200000|2022-02-23 13:50:00|5913.16|5913.16|5915.28|5915.28|5917.79|5917.79|5912.78|5912.78|0
1645624500000|2022-02-23 13:55:00|5915.4|5915.4|5917.56|5917.56|5918.04|5918.04|5914.68|5914.68|0
1645624800000|2022-02-23 14:00:00|5917.79|5917.79|5911.41|5911.41|5919.46|5919.46|5911.41|5911.41|0
1645625100000|2022-02-23 14:05:00|5911.29|5911.29|5909.84|5909.84|5911.29|5911.29|5907.49|5907.49|0
1645625400000|2022-02-23 14:10:00|5909.73|5909.73|5909.46|5909.46|5909.73|5909.73|5906.75|5906.75|0
1645625700000|2022-02-23 14:15:00|5910.17|5910.17|5910.76|5910.76|5914.56|5914.56|5910.17|5910.17|0
1645626000000|2022-02-23 14:20:00|5910.49|5910.49|5912.47|5912.47|5912.71|5912.71|5906.78|5906.78|0
1645626300000|2022-02-23 14:25:00|5913.26|5913.26|5923.47|5923.47|5924.18|5924.18|5913.26|5913.26|0
1645626600000|2022-02-23 14:30:00|5924.18|5924.18|5941.88|5941.88|5941.88|5941.88|5921.33|5921.33|0
1645626900000|2022-02-23 14:35:00|5941.17|5941.17|5938.85|5938.85|5942.13|5942.13|5936|5936|0
1645627200000|2022-02-23 14:40:00|5938.6|5938.6|5943.91|5943.91|5943.91|5943.91|5934.48|5934.48|0
1645627500000|2022-02-23 14:45:00|5944.16|5944.16|5944.63|5944.63|5949.34|5949.34|5942.67|5942.67|0
1645627800000|2022-02-23 14:50:00|5943.2|5943.2|5947.01|5947.01|5948.16|5948.16|5943.2|5943.2|0
1645628100000|2022-02-23 14:55:00|5946.89|5946.89|5947.74|5947.74|5955.54|5955.54|5946.89|5946.89|0
1645628400000|2022-02-23 15:00:00|5945.61|5945.61|5948.72|5948.72|5948.84|5948.84|5945.38|5945.38|0
1645628700000|2022-02-23 15:05:00|5948.84|5948.84|5953.02|5953.02|5954.69|5954.69|5943.17|5943.17|0
1645629000000|2022-02-23 15:10:00|5952.31|5952.31|5956.61|5956.61|5958.95|5958.95|5952.31|5952.31|0
1645629300000|2022-02-23 15:15:00|5956.94|5956.94|5958.89|5958.89|5961.76|5961.76|5954.36|5954.36|0
1645629600000|2022-02-23 15:20:00|5958.56|5958.56|5948.43|5948.43|5959.42|5959.42|5946.89|5946.89|0
1645629900000|2022-02-23 15:25:00|5948.76|5948.76|5942.63|5942.63|5951.15|5951.15|5937.73|5937.73|0
1645630200000|2022-02-23 15:30:00|5941.92|5941.92|5942.24|5942.24|5942.58|5942.58|5939.72|5939.72|0
1645630500000|2022-02-23 15:35:00|5942.95|5942.95|5948.76|5948.76|5954.73|5954.73|5942.95|5942.95|0
1645630800000|2022-02-23 15:40:00|5947.33|5947.33|5941.88|5941.88|5947.45|5947.45|5939.63|5939.63|0
1645631100000|2022-02-23 15:45:00|5942.6|5942.6|5951.51|5951.51|5952.22|5952.22|5942.6|5942.6|0
1645631400000|2022-02-23 15:50:00|5950.8|5950.8|5954.23|5954.23|5954.69|5954.69|5950.2|5950.2|0
1645631700000|2022-02-23 15:55:00|5954.94|5954.94|5952.58|5952.58|5956.57|5956.57|5951.38|5951.38|0
1645632000000|2022-02-23 16:00:00|5952.69|5952.69|5951.95|5951.95|5952.69|5952.69|5948.38|5948.38|0
1645632300000|2022-02-23 16:05:00|5950.53|5950.53|5951.37|5951.37|5953.51|5953.51|5949.48|5949.48|0
1645632600000|2022-02-23 16:10:00|5950.79|5950.79|5958.37|5958.37|5959.71|5959.71|5950.79|5950.79|0
1645632900000|2022-02-23 16:15:00|5958.7|5958.7|5955.67|5955.67|5960.77|5960.77|5954.11|5954.11|0
1645633200000|2022-02-23 16:20:00|5956.16|5956.16|5959.68|5959.68|5959.68|5959.68|5955.44|5955.44|0
1645633500000|2022-02-23 16:25:00|5958.97|5958.97|5962.66|5962.66|5966.01|5966.01|5957.95|5957.95|0
1645690500000|2022-02-24 08:15:00|5856.87|5856.87|5871.03|5871.03|5874.92|5874.92|5850.45|5850.45|0
1645690800000|2022-02-24 08:20:00|5871.49|5871.49|5897.26|5897.26|5899.3|5899.3|5866.15|5866.15|0
1645691100000|2022-02-24 08:25:00|5897.5|5897.5|5890.61|5890.61|5899.01|5899.01|5887.83|5887.83|0
1645691400000|2022-02-24 08:30:00|5890.94|5890.94|5916.53|5916.53|5916.53|5916.53|5890.36|5890.36|0
1645691700000|2022-02-24 08:35:00|5915.11|5915.11|5884.78|5884.78|5916.53|5916.53|5882.66|5882.66|0
1645692000000|2022-02-24 08:40:00|5882.64|5882.64|5878.11|5878.11|5883.56|5883.56|5865.22|5865.22|0
1645692300000|2022-02-24 08:45:00|5878.61|5878.61|5863.75|5863.75|5878.61|5878.61|5862.43|5862.43|0
1645692600000|2022-02-24 08:50:00|5864.09|5864.09|5865.47|5865.47|5873.34|5873.34|5860.32|5860.32|0
1645692900000|2022-02-24 08:55:00|5866.18|5866.18|5875.82|5875.82|5879.38|5879.38|5865.47|5865.47|0
1645693200000|2022-02-24 09:00:00|5875.71|5875.71|5867.52|5867.52|5875.71|5875.71|5867.52|5867.52|0
1645693500000|2022-02-24 09:05:00|5868.23|5868.23|5885.37|5885.37|5886.93|5886.93|5865.02|5865.02|0
1645693800000|2022-02-24 09:10:00|5884.66|5884.66|5895.08|5895.08|5895.08|5895.08|5881.15|5881.15|0
1645694100000|2022-02-24 09:15:00|5894.97|5894.97|5910.79|5910.79|5913.24|5913.24|5894.5|5894.5|0
1645694400000|2022-02-24 09:20:00|5910.07|5910.07|5916.54|5916.54|5921.56|5921.56|5909.35|5909.35|0
1645694700000|2022-02-24 09:25:00|5915.3|5915.3|5907.69|5907.69|5915.3|5915.3|5902.14|5902.14|0
1645695000000|2022-02-24 09:30:00|5908.02|5908.02|5906.39|5906.39|5910.85|5910.85|5905.37|5905.37|0
1645695300000|2022-02-24 09:35:00|5905.68|5905.68|5905.95|5905.95|5905.95|5905.95|5901.55|5901.55|0
1645695600000|2022-02-24 09:40:00|5907.37|5907.37|5900.6|5900.6|5914.37|5914.37|5897.42|5897.42|0
1645695900000|2022-02-24 09:45:00|5901.09|5901.09|5903.62|5903.62|5905.87|5905.87|5899.26|5899.26|0
1645696200000|2022-02-24 09:50:00|5902.46|5902.46|5886.35|5886.35|5902.46|5902.46|5883.76|5883.76|0
1645696500000|2022-02-24 09:55:00|5884.93|5884.93|5891.3|5891.3|5898.31|5898.31|5884.93|5884.93|0
1645696800000|2022-02-24 10:00:00|5891.54|5891.54|5892.45|5892.45|5895.15|5895.15|5889.95|5889.95|0
1645697100000|2022-02-24 10:05:00|5892.79|5892.79|5913.27|5913.27|5913.27|5913.27|5892.79|5892.79|0
1645697400000|2022-02-24 10:10:00|5913.5|5913.5|5909.54|5909.54|5920.38|5920.38|5909.16|5909.16|0
1645697700000|2022-02-24 10:15:00|5909.89|5909.89|5893.21|5893.21|5911.54|5911.54|5892.37|5892.37|0
1645698000000|2022-02-24 10:20:00|5892.63|5892.63|5867.34|5867.34|5894.52|5894.52|5866.18|5866.18|0
1645698300000|2022-02-24 10:25:00|5867|5867|5869.44|5869.44|5874.75|5874.75|5865.78|5865.78|0
1645698600000|2022-02-24 10:30:00|5870.15|5870.15|5882.27|5882.27|5887.28|5887.28|5868.8|5868.8|0
1645698900000|2022-02-24 10:35:00|5880.51|5880.51|5886.91|5886.91|5886.91|5886.91|5870.94|5870.94|0
1645699200000|2022-02-24 10:40:00|5886.79|5886.79|5880.68|5880.68|5888.35|5888.35|5879.84|5879.84|0
1645699500000|2022-02-24 10:45:00|5879.26|5879.26|5873.9|5873.9|5880.38|5880.38|5868.68|5868.68|0
1645699800000|2022-02-24 10:50:00|5874.59|5874.59|5864.52|5864.52|5875.46|5875.46|5861.38|5861.38|0
1645700100000|2022-02-24 10:55:00|5865.23|5865.23|5857.56|5857.56|5867.99|5867.99|5856.14|5856.14|0
1645700400000|2022-02-24 11:00:00|5858.98|5858.98|5853.99|5853.99|5862.41|5862.41|5852.95|5852.95|0
1645700700000|2022-02-24 11:05:00|5855.41|5855.41|5856.09|5856.09|5857.12|5857.12|5847.17|5847.17|0
1645701000000|2022-02-24 11:10:00|5855.37|5855.37|5854.67|5854.67|5855.37|5855.37|5849.24|5849.24|0
1645701300000|2022-02-24 11:15:00|5854.91|5854.91|5850.72|5850.72|5855.6|5855.6|5844.79|5844.79|0
1645701600000|2022-02-24 11:20:00|5850.23|5850.23|5860.03|5860.03|5860.74|5860.74|5848.36|5848.36|0
1645701900000|2022-02-24 11:25:00|5860.28|5860.28|5849.19|5849.19|5860.28|5860.28|5846.65|5846.65|0
1645702200000|2022-02-24 11:30:00|5849.31|5849.31|5842.9|5842.9|5849.31|5849.31|5839.76|5839.76|0
1645702500000|2022-02-24 11:35:00|5842.55|5842.55|5841.85|5841.85|5842.55|5842.55|5836.62|5836.62|0
1645702800000|2022-02-24 11:40:00|5841.73|5841.73|5867.31|5867.31|5867.31|5867.31|5839.21|5839.21|0
1645703100000|2022-02-24 11:45:00|5866.59|5866.59|5866.15|5866.15|5870.58|5870.58|5862.88|5862.88|0
1645703400000|2022-02-24 11:50:00|5864.73|5864.73|5872.34|5872.34|5873.17|5873.17|5862.94|5862.94|0
1645703700000|2022-02-24 11:55:00|5870.21|5870.21|5871.25|5871.25|5875.5|5875.5|5867.48|5867.48|0
1645704000000|2022-02-24 12:00:00|5871.6|5871.6|5864.46|5864.46|5871.95|5871.95|5861.64|5861.64|0
1645704300000|2022-02-24 12:05:00|5864.35|5864.35|5866.48|5866.48|5870.35|5870.35|5862.71|5862.71|0
1645704600000|2022-02-24 12:10:00|5865.76|5865.76|5875.29|5875.29|5875.29|5875.29|5865.76|5865.76|0
1645704900000|2022-02-24 12:15:00|5878.84|5878.84|5884.34|5884.34|5889.24|5889.24|5878.84|5878.84|0
1645705200000|2022-02-24 12:20:00|5883.63|5883.63|5875.78|5875.78|5883.63|5883.63|5875.55|5875.55|0
1645705500000|2022-02-24 12:25:00|5875.07|5875.07|5878.85|5878.85|5884.99|5884.99|5874.22|5874.22|0
1645705800000|2022-02-24 12:30:00|5879.1|5879.1|5883.4|5883.4|5883.4|5883.4|5878.8|5878.8|0
1645706100000|2022-02-24 12:35:00|5882.91|5882.91|5873.59|5873.59|5882.91|5882.91|5873.59|5873.59|0
1645706400000|2022-02-24 12:40:00|5872.16|5872.16|5872.6|5872.6|5872.6|5872.6|5868.01|5868.01|0
1645706700000|2022-02-24 12:45:00|5871.89|5871.89|5862.78|5862.78|5871.89|5871.89|5860.88|5860.88|0
1645707000000|2022-02-24 12:50:00|5861.36|5861.36|5855.98|5855.98|5865.09|5865.09|5855.98|5855.98|0
1645707300000|2022-02-24 12:55:00|5855.73|5855.73|5856.08|5856.08|5856.28|5856.28|5847.63|5847.63|0
1645707600000|2022-02-24 13:00:00|5859.64|5859.64|5854.9|5854.9|5862.24|5862.24|5852.09|5852.09|0
1645707900000|2022-02-24 13:05:00|5855.64|5855.64|5850.44|5850.44|5858.12|5858.12|5850.44|5850.44|0
1645708200000|2022-02-24 13:10:00|5850.17|5850.17|5849.51|5849.51|5851.22|5851.22|5848.05|5848.05|0
1645708500000|2022-02-24 13:15:00|5849.4|5849.4|5845.74|5845.74|5849.4|5849.4|5843.93|5843.93|0
1645708800000|2022-02-24 13:20:00|5845.49|5845.49|5843.46|5843.46|5845.74|5845.74|5841.23|5841.23|0
1645709100000|2022-02-24 13:25:00|5842.92|5842.92|5849.74|5849.74|5849.74|5849.74|5837.38|5837.38|0
1645709400000|2022-02-24 13:30:00|5850.26|5850.26|5846.3|5846.3|5850.26|5850.26|5840.04|5840.04|0
1645709700000|2022-02-24 13:35:00|5846.18|5846.18|5854.71|5854.71|5854.71|5854.71|5845.95|5845.95|0
1645710000000|2022-02-24 13:40:00|5854.48|5854.48|5862.83|5862.83|5862.83|5862.83|5853.8|5853.8|0
1645710300000|2022-02-24 13:45:00|5863.51|5863.51|5879.99|5879.99|5883.9|5883.9|5863.51|5863.51|0
1645710600000|2022-02-24 13:50:00|5879.87|5879.87|5883.5|5883.5|5884.89|5884.89|5879.31|5879.31|0
1645710900000|2022-02-24 13:55:00|5883.01|5883.01|5877.68|5877.68|5883.39|5883.39|5877.68|5877.68|0
1645711200000|2022-02-24 14:00:00|5877.92|5877.92|5882.91|5882.91|5888.33|5888.33|5877.21|5877.21|0
1645711500000|2022-02-24 14:05:00|5882.33|5882.33|5873.52|5873.52|5883.97|5883.97|5873.52|5873.52|0
1645711800000|2022-02-24 14:10:00|5873.19|5873.19|5866.86|5866.86|5873.19|5873.19|5865.1|5865.1|0
1645712100000|2022-02-24 14:15:00|5868.99|5868.99|5877.54|5877.54|5877.92|5877.92|5868.99|5868.99|0
1645712400000|2022-02-24 14:20:00|5878.25|5878.25|5878.4|5878.4|5880.17|5880.17|5873.99|5873.99|0
1645712700000|2022-02-24 14:25:00|5878.06|5878.06|5878.81|5878.81|5885.8|5885.8|5872.32|5872.32|0
1645713000000|2022-02-24 14:30:00|5878.56|5878.56|5888.75|5888.75|5893.49|5893.49|5878.56|5878.56|0
1645713300000|2022-02-24 14:35:00|5888.03|5888.03|5894.31|5894.31|5894.65|5894.65|5887.32|5887.32|0
1645713600000|2022-02-24 14:40:00|5892.89|5892.89|5891.21|5891.21|5896.44|5896.44|5890.99|5890.99|0
1645713900000|2022-02-24 14:45:00|5888.36|5888.36|5876.72|5876.72|5888.36|5888.36|5872.18|5872.18|0
1645714200000|2022-02-24 14:50:00|5877.43|5877.43|5866.01|5866.01|5883.8|5883.8|5865.3|5865.3|0
1645714500000|2022-02-24 14:55:00|5864.97|5864.97|5873.7|5873.7|5873.7|5873.7|5851.34|5851.34|0
1645714800000|2022-02-24 15:00:00|5874.41|5874.41|5864.16|5864.16|5874.99|5874.99|5860.61|5860.61|0
1645715100000|2022-02-24 15:05:00|5864.05|5864.05|5854.98|5854.98|5865.86|5865.86|5853.34|5853.34|0
1645715400000|2022-02-24 15:10:00|5855.33|5855.33|5847.02|5847.02|5855.56|5855.56|5845.23|5845.23|0
1645715700000|2022-02-24 15:15:00|5845.6|5845.6|5837.21|5837.21|5849.63|5849.63|5836.51|5836.51|0
1645716000000|2022-02-24 15:20:00|5838.63|5838.63|5832.94|5832.94|5864.74|5864.74|5829.14|5829.14|0
1645716300000|2022-02-24 15:25:00|5832.69|5832.69|5820|5820|5833.5|5833.5|5814.38|5814.38|0
1645716600000|2022-02-24 15:30:00|5819.75|5819.75|5821.04|5821.04|5821.04|5821.04|5806.56|5806.56|0
1645716900000|2022-02-24 15:35:00|5821.75|5821.75|5810.86|5810.86|5823.38|5823.38|5809.51|5809.51|0
1645717200000|2022-02-24 15:40:00|5810.15|5810.15|5825.39|5825.39|5825.62|5825.62|5804.7|5804.7|0
1645717500000|2022-02-24 15:45:00|5828.24|5828.24|5821.23|5821.23|5840.22|5840.22|5820.87|5820.87|0
1645717800000|2022-02-24 15:50:00|5820.99|5820.99|5824.17|5824.17|5828.42|5828.42|5818.14|5818.14|0
1645718100000|2022-02-24 15:55:00|5824.88|5824.88|5812.08|5812.08|5827.93|5827.93|5811.37|5811.37|0
1645718400000|2022-02-24 16:00:00|5812.32|5812.32|5799.73|5799.73|5813.69|5813.69|5798.31|5798.31|0
1645718700000|2022-02-24 16:05:00|5801.16|5801.16|5801.34|5801.34|5802.25|5802.25|5793.43|5793.43|0
1645719000000|2022-02-24 16:10:00|5802.05|5802.05|5792.85|5792.85|5802.05|5802.05|5787.96|5787.96|0
1645719300000|2022-02-24 16:15:00|5792.6|5792.6|5788.41|5788.41|5797.24|5797.24|5786.99|5786.99|0
1645719600000|2022-02-24 16:20:00|5788.53|5788.53|5784.78|5784.78|5789.15|5789.15|5781.81|5781.81|0
1645719900000|2022-02-24 16:25:00|5785.03|5785.03|5775.79|5775.79|5790.93|5790.93|5771.74|5771.74|0
1645776900000|2022-02-25 08:15:00|5862.19|5862.19|5869.74|5869.74|5873.51|5873.51|5857.92|5857.92|0
1645777200000|2022-02-25 08:20:00|5867.82|5867.82|5858.13|5858.13|5868.2|5868.2|5858.13|5858.13|0
1645777500000|2022-02-25 08:25:00|5860.27|5860.27|5844.53|5844.53|5864.88|5864.88|5844.08|5844.08|0
1645777800000|2022-02-25 08:30:00|5847.68|5847.68|5866.24|5866.24|5873.47|5873.47|5847.68|5847.68|0
1645778100000|2022-02-25 08:35:00|5866.58|5866.58|5859.4|5859.4|5870.98|5870.98|5847.97|5847.97|0
1645778400000|2022-02-25 08:40:00|5860.83|5860.83|5868.34|5868.34|5876.21|5876.21|5857.27|5857.27|0
1645778700000|2022-02-25 08:45:00|5868|5868|5874.57|5874.57|5878.72|5878.72|5861.75|5861.75|0
1645779000000|2022-02-25 08:50:00|5875.28|5875.28|5885.74|5885.74|5887.61|5887.61|5874.3|5874.3|0
1645779300000|2022-02-25 08:55:00|5885.63|5885.63|5882.87|5882.87|5887.05|5887.05|5877.75|5877.75|0
1645779600000|2022-02-25 09:00:00|5883.1|5883.1|5889.53|5889.53|5890.48|5890.48|5880.75|5880.75|0
1645779900000|2022-02-25 09:05:00|5890.96|5890.96|5884.23|5884.23|5896.26|5896.26|5881.72|5881.72|0
1645780200000|2022-02-25 09:10:00|5884.57|5884.57|5889.65|5889.65|5890.75|5890.75|5882.72|5882.72|0
1645780500000|2022-02-25 09:15:00|5889.92|5889.92|5903.8|5903.8|5910.85|5910.85|5889.92|5889.92|0
1645780800000|2022-02-25 09:20:00|5903.09|5903.09|5888.98|5888.98|5904.52|5904.52|5888.98|5888.98|0
1645781100000|2022-02-25 09:25:00|5889.69|5889.69|5904.54|5904.54|5904.54|5904.54|5889.58|5889.58|0
1645781400000|2022-02-25 09:30:00|5904.43|5904.43|5918.42|5918.42|5918.42|5918.42|5900.13|5900.13|0
1645781700000|2022-02-25 09:35:00|5918.19|5918.19|5927.32|5927.32|5927.66|5927.66|5917.07|5917.07|0
1645782000000|2022-02-25 09:40:00|5928.55|5928.55|5950.51|5950.51|5950.76|5950.76|5928.55|5928.55|0
1645782300000|2022-02-25 09:45:00|5950.28|5950.28|5974.23|5974.23|5974.6|5974.6|5947.43|5947.43|0
1645782600000|2022-02-25 09:50:00|5973.88|5973.88|5972.73|5972.73|5974.56|5974.56|5963.58|5963.58|0
1645782900000|2022-02-25 09:55:00|5973.44|5973.44|5986.79|5986.79|5988.22|5988.22|5964.46|5964.46|0
1645783200000|2022-02-25 10:00:00|5986.08|5986.08|5984.04|5984.04|5988.49|5988.49|5976.32|5976.32|0
1645783500000|2022-02-25 10:05:00|5984.78|5984.78|5990.95|5990.95|5995.89|5995.89|5973.4|5973.4|0
1645783800000|2022-02-25 10:10:00|5991.66|5991.66|6003.36|6003.36|6003.48|6003.48|5987.15|5987.15|0
1645784100000|2022-02-25 10:15:00|6002.54|6002.54|6019.91|6019.91|6019.91|6019.91|5999.47|5999.47|0
1645784400000|2022-02-25 10:20:00|6021.33|6021.33|6016.72|6016.72|6024.38|6024.38|6012.01|6012.01|0
1645784700000|2022-02-25 10:25:00|6017.43|6017.43|6019.83|6019.83|6025.79|6025.79|6016.23|6016.23|0
1645785000000|2022-02-25 10:30:00|6019.6|6019.6|6018.88|6018.88|6029.5|6029.5|6015.93|6015.93|0
1645785300000|2022-02-25 10:35:00|6018.17|6018.17|6013.66|6013.66|6019.45|6019.45|6010.47|6010.47|0
1645785600000|2022-02-25 10:40:00|6013.39|6013.39|6019.06|6019.06|6021.12|6021.12|6012.26|6012.26|0
1645785900000|2022-02-25 10:45:00|6020.15|6020.15|6031.02|6031.02|6033.02|6033.02|6013.17|6013.17|0
1645786200000|2022-02-25 10:50:00|6030.31|6030.31|6030.8|6030.8|6032.4|6032.4|6026.04|6026.04|0
1645786500000|2022-02-25 10:55:00|6030.09|6030.09|6034.43|6034.43|6034.43|6034.43|6028.33|6028.33|0
1645786800000|2022-02-25 11:00:00|6034.32|6034.32|6005.47|6005.47|6034.32|6034.32|6004.76|6004.76|0
1645787100000|2022-02-25 11:05:00|6004.97|6004.97|6007.06|6007.06|6008.82|6008.82|6000.1|6000.1|0
1645787400000|2022-02-25 11:10:00|6006.95|6006.95|6018.03|6018.03|6021.81|6021.81|6004.09|6004.09|0
1645787700000|2022-02-25 11:15:00|6018.14|6018.14|6031.29|6031.29|6031.74|6031.74|6017.43|6017.43|0
1645788000000|2022-02-25 11:20:00|6031.17|6031.17|6027.9|6027.9|6032.13|6032.13|6023.84|6023.84|0
1645788300000|2022-02-25 11:25:00|6028.01|6028.01|6033.25|6033.25|6036.77|6036.77|6023.83|6023.83|0
1645788600000|2022-02-25 11:30:00|6033.96|6033.96|6043.28|6043.28|6044|6044|6033.39|6033.39|0
1645788900000|2022-02-25 11:35:00|6042.57|6042.57|6037.01|6037.01|6046.95|6046.95|6036.3|6036.3|0
1645789200000|2022-02-25 11:40:00|6037.26|6037.26|6030.6|6030.6|6039.64|6039.64|6026.12|6026.12|0
1645789500000|2022-02-25 11:45:00|6030.37|6030.37|6030.09|6030.09|6035.35|6035.35|6027.61|6027.61|0
1645789800000|2022-02-25 11:50:00|6030.9|6030.9|6023.42|6023.42|6034.35|6034.35|6020.59|6020.59|0
1645790100000|2022-02-25 11:55:00|6022.71|6022.71|6008.48|6008.48|6025.56|6025.56|6008.48|6008.48|0
1645790400000|2022-02-25 12:00:00|6007.74|6007.74|6012.56|6012.56|6015.43|6015.43|6007.62|6007.62|0
1645790700000|2022-02-25 12:05:00|6014.23|6014.23|6007.32|6007.32|6014.34|6014.34|6001.19|6001.19|0
1645791000000|2022-02-25 12:10:00|6008.74|6008.74|6017.06|6017.06|6017.89|6017.89|6008.74|6008.74|0
1645791300000|2022-02-25 12:15:00|6016.35|6016.35|6008.89|6008.89|6020.77|6020.77|6008.89|6008.89|0
1645791600000|2022-02-25 12:20:00|6009.13|6009.13|6017.18|6017.18|6019.91|6019.91|6009.13|6009.13|0
1645791900000|2022-02-25 12:25:00|6016.93|6016.93|6017.49|6017.49|6022.49|6022.49|6016.7|6016.7|0
1645792200000|2022-02-25 12:30:00|6017.25|6017.25|6012.26|6012.26|6017.37|6017.37|6007.66|6007.66|0
1645792500000|2022-02-25 12:35:00|6009.88|6009.88|6016.56|6016.56|6016.56|6016.56|6008.68|6008.68|0
1645792800000|2022-02-25 12:40:00|6017.99|6017.99|6018.39|6018.39|6020.27|6020.27|6014.02|6014.02|0
1645793100000|2022-02-25 12:45:00|6018.28|6018.28|6012.81|6012.81|6018.63|6018.63|6005.58|6005.58|0
1645793400000|2022-02-25 12:50:00|6012.1|6012.1|6028.67|6028.67|6030.59|6030.59|6010.68|6010.68|0
1645793700000|2022-02-25 12:55:00|6028.79|6028.79|6027.14|6027.14|6034.87|6034.87|6025.25|6025.25|0
1645794000000|2022-02-25 13:00:00|6027.85|6027.85|6009.01|6009.01|6027.85|6027.85|6007.96|6007.96|0
1645794300000|2022-02-25 13:05:00|6006.88|6006.88|6012.04|6012.04|6012.27|6012.27|6005.82|6005.82|0
1645794600000|2022-02-25 13:10:00|6014.18|6014.18|6021.56|6021.56|6021.56|6021.56|6013.57|6013.57|0
1645794900000|2022-02-25 13:15:00|6020.14|6020.14|6019.72|6019.72|6021.31|6021.31|6017.51|6017.51|0
1645795200000|2022-02-25 13:20:00|6019.99|6019.99|6027.55|6027.55|6030.45|6030.45|6019.99|6019.99|0
1645795500000|2022-02-25 13:25:00|6027.44|6027.44|6022.61|6022.61|6028.82|6028.82|6020.02|6020.02|0
1645795800000|2022-02-25 13:30:00|6022.72|6022.72|6028.28|6028.28|6029.12|6029.12|6020.57|6020.57|0
1645796100000|2022-02-25 13:35:00|6027.57|6027.57|6030.46|6030.46|6033.98|6033.98|6027.57|6027.57|0
1645796400000|2022-02-25 13:40:00|6030.23|6030.23|6032.57|6032.57|6044.76|6044.76|6030.23|6030.23|0
1645796700000|2022-02-25 13:45:00|6031.15|6031.15|6019.41|6019.41|6032.57|6032.57|6019.41|6019.41|0
1645797000000|2022-02-25 13:50:00|6019.66|6019.66|6029.2|6029.2|6031.57|6031.57|6019.39|6019.39|0
1645797300000|2022-02-25 13:55:00|6029.91|6029.91|6025.13|6025.13|6032.05|6032.05|6025.13|6025.13|0
1645797600000|2022-02-25 14:00:00|6025.02|6025.02|6039.47|6039.47|6042.21|6042.21|6024.77|6024.77|0
1645797900000|2022-02-25 14:05:00|6038.05|6038.05|6037.08|6037.08|6044.47|6044.47|6037.08|6037.08|0
1645798200000|2022-02-25 14:10:00|6037.41|6037.41|6038.16|6038.16|6046.67|6046.67|6036.46|6036.46|0
1645798500000|2022-02-25 14:15:00|6036.03|6036.03|6032.77|6032.77|6036.37|6036.37|6026.03|6026.03|0
1645798800000|2022-02-25 14:20:00|6032.89|6032.89|6031.13|6031.13|6033.97|6033.97|6027.08|6027.08|0
1645799100000|2022-02-25 14:25:00|6031.36|6031.36|6021.25|6021.25|6031.59|6031.59|6016.79|6016.79|0
1645799400000|2022-02-25 14:30:00|6021.74|6021.74|6026.53|6026.53|6028.91|6028.91|6016.88|6016.88|0
1645799700000|2022-02-25 14:35:00|6026.41|6026.41|6042.82|6042.82|6046.6|6046.6|6025.7|6025.7|0
1645800000000|2022-02-25 14:40:00|6041.39|6041.39|6027.85|6027.85|6053.14|6053.14|6027.14|6027.14|0
1645800300000|2022-02-25 14:45:00|6027.97|6027.97|6030.84|6030.84|6038.32|6038.32|6027.97|6027.97|0
1645800600000|2022-02-25 14:50:00|6030.13|6030.13|6024.95|6024.95|6038.93|6038.93|6024.95|6024.95|0
1645800900000|2022-02-25 14:55:00|6025.18|6025.18|6025.46|6025.46|6033.01|6033.01|6024.38|6024.38|0
1645801200000|2022-02-25 15:00:00|6025.95|6025.95|6037.18|6037.18|6037.9|6037.9|6018.28|6018.28|0
1645801500000|2022-02-25 15:05:00|6037.9|6037.9|6023.61|6023.61|6041.08|6041.08|6023.28|6023.28|0
1645801800000|2022-02-25 15:10:00|6023.28|6023.28|6029.16|6029.16|6033.58|6033.58|6019.62|6019.62|0
1645802100000|2022-02-25 15:15:00|6029.27|6029.27|6013.01|6013.01|6032.35|6032.35|6013.01|6013.01|0
1645802400000|2022-02-25 15:20:00|6012.06|6012.06|6018.29|6018.29|6018.29|6018.29|6011.2|6011.2|0
1645802700000|2022-02-25 15:25:00|6018.17|6018.17|6025.29|6025.29|6028.5|6028.5|6017.93|6017.93|0
1645803000000|2022-02-25 15:30:00|6024.95|6024.95|6023.46|6023.46|6027.81|6027.81|6022.58|6022.58|0
1645803300000|2022-02-25 15:35:00|6023.34|6023.34|6024.72|6024.72|6026.46|6026.46|6021.11|6021.11|0
1645803600000|2022-02-25 15:40:00|6024.97|6024.97|6032.84|6032.84|6038.48|6038.48|6024.97|6024.97|0
1645803900000|2022-02-25 15:45:00|6032.6|6032.6|6029.92|6029.92|6038.52|6038.52|6029.54|6029.54|0
1645804200000|2022-02-25 15:50:00|6029.58|6029.58|6026.06|6026.06|6029.93|6029.93|6025.2|6025.2|0
1645804500000|2022-02-25 15:55:00|6025.35|6025.35|6027.64|6027.64|6030.34|6030.34|6024.65|6024.65|0
1645804800000|2022-02-25 16:00:00|6027.39|6027.39|6037.16|6037.16|6037.16|6037.16|6026.32|6026.32|0
1645805100000|2022-02-25 16:05:00|6037.41|6037.41|6040.68|6040.68|6042.08|6042.08|6035.38|6035.38|0
1645805400000|2022-02-25 16:10:00|6040.57|6040.57|6041.05|6041.05|6044.86|6044.86|6038.91|6038.91|0
1645805700000|2022-02-25 16:15:00|6042.48|6042.48|6040.42|6040.42|6042.48|6042.48|6036.56|6036.56|0
1645806000000|2022-02-25 16:20:00|6040.31|6040.31|6036.04|6036.04|6041.02|6041.02|6036.04|6036.04|0
1645806300000|2022-02-25 16:25:00|6035.33|6035.33|6029.01|6029.01|6038.35|6038.35|6026.17|6026.17|0
1646036100000|2022-02-28 08:15:00|6130.85|6130.85|6146.5|6146.5|6152.07|6152.07|6130.82|6130.82|0
1646036400000|2022-02-28 08:20:00|6144.36|6144.36|6115.09|6115.09|6149.4|6149.4|6113.64|6113.64|0
1646036700000|2022-02-28 08:25:00|6114.86|6114.86|6112.06|6112.06|6117.7|6117.7|6103.97|6103.97|0
1646037000000|2022-02-28 08:30:00|6111.16|6111.16|6116.85|6116.85|6124.36|6124.36|6107.72|6107.72|0
1646037300000|2022-02-28 08:35:00|6116.96|6116.96|6091.19|6091.19|6119.81|6119.81|6091.19|6091.19|0
1646037600000|2022-02-28 08:40:00|6091.9|6091.9|6102.97|6102.97|6102.97|6102.97|6091.54|6091.54|0
1646037900000|2022-02-28 08:45:00|6103.2|6103.2|6104.53|6104.53|6114.7|6114.7|6102.71|6102.71|0
1646038200000|2022-02-28 08:50:00|6103.85|6103.85|6116.79|6116.79|6122.8|6122.8|6103.61|6103.61|0
1646038500000|2022-02-28 08:55:00|6116.08|6116.08|6110.1|6110.1|6117.02|6117.02|6107.17|6107.17|0
1646038800000|2022-02-28 09:00:00|6109.98|6109.98|6107.95|6107.95|6113.01|6113.01|6101.57|6101.57|0
1646039100000|2022-02-28 09:05:00|6107.84|6107.84|6100.58|6100.58|6114.23|6114.23|6097.57|6097.57|0
1646039400000|2022-02-28 09:10:00|6099.87|6099.87|6087.38|6087.38|6100.81|6100.81|6085.84|6085.84|0
1646039700000|2022-02-28 09:15:00|6086.91|6086.91|6083.27|6083.27|6092.85|6092.85|6082.93|6082.93|0
1646040000000|2022-02-28 09:20:00|6083.54|6083.54|6079.33|6079.33|6091.07|6091.07|6078.12|6078.12|0
1646040300000|2022-02-28 09:25:00|6079.58|6079.58|6076.85|6076.85|6082.31|6082.31|6074.88|6074.88|0
1646040600000|2022-02-28 09:30:00|6077.56|6077.56|6086.22|6086.22|6087.02|6087.02|6075.37|6075.37|0
1646040900000|2022-02-28 09:35:00|6087.3|6087.3|6096.4|6096.4|6098.92|6098.92|6086.24|6086.24|0
1646041200000|2022-02-28 09:40:00|6096.17|6096.17|6101.16|6101.16|6101.87|6101.87|6089.19|6089.19|0
1646041500000|2022-02-28 09:45:00|6100.45|6100.45|6099.35|6099.35|6112.48|6112.48|6099.35|6099.35|0
1646041800000|2022-02-28 09:50:00|6099.1|6099.1|6101.4|6101.4|6105.97|6105.97|6096.62|6096.62|0
1646042100000|2022-02-28 09:55:00|6100.69|6100.69|6094.95|6094.95|6100.69|6100.69|6091.06|6091.06|0
1646042400000|2022-02-28 10:00:00|6094.24|6094.24|6100.48|6100.48|6101.43|6101.43|6093.53|6093.53|0
1646042700000|2022-02-28 10:05:00|6099.77|6099.77|6095.2|6095.2|6101.41|6101.41|6095.09|6095.09|0
1646043000000|2022-02-28 10:10:00|6094.29|6094.29|6087.85|6087.85|6094.29|6094.29|6081.66|6081.66|0
1646043300000|2022-02-28 10:15:00|6087.74|6087.74|6083.21|6083.21|6088.2|6088.2|6083.21|6083.21|0
1646043600000|2022-02-28 10:20:00|6083.7|6083.7|6082.97|6082.97|6086.44|6086.44|6082.97|6082.97|0
1646043900000|2022-02-28 10:25:00|6082.25|6082.25|6086.49|6086.49|6086.49|6086.49|6079.66|6079.66|0
1646044200000|2022-02-28 10:30:00|6086.38|6086.38|6088.2|6088.2|6088.32|6088.32|6079.99|6079.99|0
1646044500000|2022-02-28 10:35:00|6087.97|6087.97|6088.98|6088.98|6092.11|6092.11|6082.2|6082.2|0
1646044800000|2022-02-28 10:40:00|6088.27|6088.27|6085.71|6085.71|6088.54|6088.54|6083.09|6083.09|0
1646045100000|2022-02-28 10:45:00|6084.28|6084.28|6086.47|6086.47|6086.47|6086.47|6080.16|6080.16|0
1646045400000|2022-02-28 10:50:00|6087.14|6087.14|6093.02|6093.02|6093.96|6093.96|6087.14|6087.14|0
1646045700000|2022-02-28 10:55:00|6093.13|6093.13|6107.95|6107.95|6107.95|6107.95|6093.13|6093.13|0
1646046000000|2022-02-28 11:00:00|6106.52|6106.52|6106.41|6106.41|6110.5|6110.5|6103.02|6103.02|0
1646046300000|2022-02-28 11:05:00|6105.69|6105.69|6100.97|6100.97|6105.81|6105.81|6094.7|6094.7|0
1646046600000|2022-02-28 11:10:00|6100.62|6100.62|6095.31|6095.31|6100.62|6100.62|6095.31|6095.31|0
1646046900000|2022-02-28 11:15:00|6095.54|6095.54|6089.04|6089.04|6096.28|6096.28|6088.42|6088.42|0
1646047200000|2022-02-28 11:20:00|6088.81|6088.81|6089.92|6089.92|6090.04|6090.04|6084.39|6084.39|0
1646047500000|2022-02-28 11:25:00|6090.17|6090.17|6083.01|6083.01|6095.63|6095.63|6082.78|6082.78|0
1646047800000|2022-02-28 11:30:00|6083.72|6083.72|6085.65|6085.65|6087.07|6087.07|6082.31|6082.31|0
1646048100000|2022-02-28 11:35:00|6086.39|6086.39|6092.7|6092.7|6092.7|6092.7|6084.31|6084.31|0
1646048400000|2022-02-28 11:40:00|6090.56|6090.56|6093.03|6093.03|6093.74|6093.74|6086.84|6086.84|0
1646048700000|2022-02-28 11:45:00|6092.91|6092.91|6097.42|6097.42|6097.89|6097.89|6092.55|6092.55|0
1646049000000|2022-02-28 11:50:00|6097.69|6097.69|6097.17|6097.17|6102.02|6102.02|6094.09|6094.09|0
1646049300000|2022-02-28 11:55:00|6097.4|6097.4|6094.04|6094.04|6103.63|6103.63|6094.04|6094.04|0
1646049600000|2022-02-28 12:00:00|6094.75|6094.75|6102.96|6102.96|6102.96|6102.96|6094.75|6094.75|0
1646049900000|2022-02-28 12:05:00|6102.25|6102.25|6097.29|6097.29|6102.71|6102.71|6097.29|6097.29|0
1646050200000|2022-02-28 12:10:00|6095.86|6095.86|6099.84|6099.84|6100.18|6100.18|6095.86|6095.86|0
1646050500000|2022-02-28 12:15:00|6099.13|6099.13|6099.75|6099.75|6104.6|6104.6|6098.8|6098.8|0
1646050800000|2022-02-28 12:20:00|6101.17|6101.17|6111.12|6111.12|6111.12|6111.12|6101.17|6101.17|0
1646051100000|2022-02-28 12:25:00|6110.41|6110.41|6107.11|6107.11|6112.66|6112.66|6105.69|6105.69|0
1646051400000|2022-02-28 12:30:00|6105.69|6105.69|6110.55|6110.55|6111.13|6111.13|6103.44|6103.44|0
1646051700000|2022-02-28 12:35:00|6110.44|6110.44|6108.44|6108.44|6118.17|6118.17|6107.4|6107.4|0
1646052000000|2022-02-28 12:40:00|6107.72|6107.72|6108.25|6108.25|6110.22|6110.22|6100.45|6100.45|0
1646052300000|2022-02-28 12:45:00|6108.96|6108.96|6111.7|6111.7|6114.34|6114.34|6108.72|6108.72|0
1646052600000|2022-02-28 12:50:00|6111.47|6111.47|6126.49|6126.49|6126.49|6126.49|6111.47|6111.47|0
1646052900000|2022-02-28 12:55:00|6127.2|6127.2|6117.51|6117.51|6127.78|6127.78|6115.59|6115.59|0
1646053200000|2022-02-28 13:00:00|6117.74|6117.74|6121.13|6121.13|6124.17|6124.17|6115.97|6115.97|0
1646053500000|2022-02-28 13:05:00|6120.64|6120.64|6119.6|6119.6|6121.85|6121.85|6118.18|6118.18|0
1646053800000|2022-02-28 13:10:00|6121.02|6121.02|6114.58|6114.58|6121.02|6121.02|6114.44|6114.44|0
1646054100000|2022-02-28 13:15:00|6115.29|6115.29|6117.26|6117.26|6118.22|6118.22|6113.69|6113.69|0
1646054400000|2022-02-28 13:20:00|6116.99|6116.99|6113.23|6113.23|6117.23|6117.23|6112.86|6112.86|0
1646054700000|2022-02-28 13:25:00|6113.46|6113.46|6122|6122|6122|6122|6113.46|6113.46|0
1646055000000|2022-02-28 13:30:00|6122.34|6122.34|6113.33|6113.33|6122.34|6122.34|6110.45|6110.45|0
1646055300000|2022-02-28 13:35:00|6113.08|6113.08|6105.86|6105.86|6113.53|6113.53|6104.06|6104.06|0
1646055600000|2022-02-28 13:40:00|6105.37|6105.37|6101.48|6101.48|6106.66|6106.66|6097.47|6097.47|0
1646055900000|2022-02-28 13:45:00|6101.37|6101.37|6109.91|6109.91|6109.91|6109.91|6096.78|6096.78|0
1646056200000|2022-02-28 13:50:00|6110.14|6110.14|6115.88|6115.88|6117.42|6117.42|6109.99|6109.99|0
1646056500000|2022-02-28 13:55:00|6116.59|6116.59|6117.82|6117.82|6118.32|6118.32|6114.06|6114.06|0
1646056800000|2022-02-28 14:00:00|6117.94|6117.94|6119.61|6119.61|6125.53|6125.53|6117.23|6117.23|0
1646057100000|2022-02-28 14:05:00|6120.32|6120.32|6131.19|6131.19|6131.58|6131.58|6120.2|6120.2|0
1646057400000|2022-02-28 14:10:00|6131.31|6131.31|6135.2|6135.2|6138.39|6138.39|6131.31|6131.31|0
1646057700000|2022-02-28 14:15:00|6135.91|6135.91|6136.53|6136.53|6142.68|6142.68|6135.91|6135.91|0
1646058000000|2022-02-28 14:20:00|6136.04|6136.04|6140.33|6140.33|6140.33|6140.33|6133.45|6133.45|0
1646058300000|2022-02-28 14:25:00|6140.45|6140.45|6138.57|6138.57|6147.32|6147.32|6138.57|6138.57|0
1646058600000|2022-02-28 14:30:00|6139.28|6139.28|6132.64|6132.64|6144.89|6144.89|6128.96|6128.96|0
1646058900000|2022-02-28 14:35:00|6133.15|6133.15|6144.92|6144.92|6146.25|6146.25|6133.15|6133.15|0
1646059200000|2022-02-28 14:40:00|6146.35|6146.35|6152.93|6152.93|6156.55|6156.55|6145.64|6145.64|0
1646059500000|2022-02-28 14:45:00|6152.7|6152.7|6158.25|6158.25|6163.64|6163.64|6151.99|6151.99|0
1646059800000|2022-02-28 14:50:00|6158.58|6158.58|6161.25|6161.25|6172.06|6172.06|6158.58|6158.58|0
1646060100000|2022-02-28 14:55:00|6161.96|6161.96|6159.76|6159.76|6162.2|6162.2|6155.14|6155.14|0
1646060400000|2022-02-28 15:00:00|6159.05|6159.05|6156.09|6156.09|6160.22|6160.22|6153.16|6153.16|0
1646060700000|2022-02-28 15:05:00|6155.82|6155.82|6143.64|6143.64|6155.82|6155.82|6142.42|6142.42|0
1646061000000|2022-02-28 15:10:00|6143.52|6143.52|6130.29|6130.29|6145.32|6145.32|6126.29|6126.29|0
1646061300000|2022-02-28 15:15:00|6131.72|6131.72|6119.77|6119.77|6132.79|6132.79|6117.64|6117.64|0
1646061600000|2022-02-28 15:20:00|6120.48|6120.48|6129.26|6129.26|6134.46|6134.46|6120.48|6120.48|0
1646061900000|2022-02-28 15:25:00|6129.97|6129.97|6143.46|6143.46|6148.24|6148.24|6129.26|6129.26|0
1646062200000|2022-02-28 15:30:00|6143.71|6143.71|6141.07|6141.07|6150.33|6150.33|6141.07|6141.07|0
1646062500000|2022-02-28 15:35:00|6141.4|6141.4|6151.67|6151.67|6151.92|6151.92|6139.87|6139.87|0
1646062800000|2022-02-28 15:40:00|6151.18|6151.18|6142.24|6142.24|6151.18|6151.18|6139.52|6139.52|0
1646063100000|2022-02-28 15:45:00|6142.49|6142.49|6144.97|6144.97|6153.48|6153.48|6141.78|6141.78|0
1646063400000|2022-02-28 15:50:00|6144.85|6144.85|6142.12|6142.12|6145.21|6145.21|6138.33|6138.33|0
1646063700000|2022-02-28 15:55:00|6142.83|6142.83|6136.03|6136.03|6143.5|6143.5|6135.69|6135.69|0
1646064000000|2022-02-28 16:00:00|6136.14|6136.14|6144.54|6144.54|6145.85|6145.85|6136.14|6136.14|0
1646064300000|2022-02-28 16:05:00|6144.42|6144.42|6151.31|6151.31|6152.4|6152.4|6143.84|6143.84|0
1646064600000|2022-02-28 16:10:00|6150.6|6150.6|6147.06|6147.06|6152.65|6152.65|6147.06|6147.06|0
1646064900000|2022-02-28 16:15:00|6147.31|6147.31|6159.13|6159.13|6164.22|6164.22|6147.31|6147.31|0
1646065200000|2022-02-28 16:20:00|6159.36|6159.36|6169.99|6169.99|6172.24|6172.24|6159.36|6159.36|0
1646065500000|2022-02-28 16:25:00|6169.28|6169.28|6167.77|6167.77|6171.22|6171.22|6163.17|6163.17|0
1646122500000|2022-03-01 08:15:00|6185.18|6185.18|6174.33|6174.33|6193.69|6193.69|6174.21|6174.21|0
1646122800000|2022-03-01 08:20:00|6172.91|6172.91|6158.22|6158.22|6175.33|6175.33|6150.92|6150.92|0
1646123100000|2022-03-01 08:25:00|6158.93|6158.93|6163.11|6163.11|6165.95|6165.95|6156.27|6156.27|0
1646123400000|2022-03-01 08:30:00|6162.84|6162.84|6160.42|6160.42|6165.56|6165.56|6155.57|6155.57|0
1646123700000|2022-03-01 08:35:00|6161.09|6161.09|6164.29|6164.29|6167.52|6167.52|6160.48|6160.48|0
1646124000000|2022-03-01 08:40:00|6165.23|6165.23|6170.13|6170.13|6177.37|6177.37|6165.03|6165.03|0
1646124300000|2022-03-01 08:45:00|6170.36|6170.36|6172.33|6172.33|6174.35|6174.35|6168.16|6168.16|0
1646124600000|2022-03-01 08:50:00|6172.22|6172.22|6183.11|6183.11|6185.09|6185.09|6170.07|6170.07|0
1646124900000|2022-03-01 08:55:00|6185.25|6185.25|6183.03|6183.03|6187.72|6187.72|6179.98|6179.98|0
1646125200000|2022-03-01 09:00:00|6182.54|6182.54|6192.17|6192.17|6192.17|6192.17|6179.62|6179.62|0
1646125500000|2022-03-01 09:05:00|6191.43|6191.43|6173.96|6173.96|6191.43|6191.43|6171.38|6171.38|0
1646125800000|2022-03-01 09:10:00|6173.73|6173.73|6150.53|6150.53|6176.26|6176.26|6150.53|6150.53|0
1646126100000|2022-03-01 09:15:00|6148.99|6148.99|6153.17|6153.17|6153.17|6153.17|6144.47|6144.47|0
1646126400000|2022-03-01 09:20:00|6153.28|6153.28|6157.51|6157.51|6158.58|6158.58|6153.28|6153.28|0
1646126700000|2022-03-01 09:25:00|6156.08|6156.08|6165.48|6165.48|6165.48|6165.48|6156.08|6156.08|0
1646127000000|2022-03-01 09:30:00|6165.75|6165.75|6176.11|6176.11|6179.04|6179.04|6165.75|6165.75|0
1646127300000|2022-03-01 09:35:00|6176.82|6176.82|6181.65|6181.65|6184.64|6184.64|6176.82|6176.82|0
1646127600000|2022-03-01 09:40:00|6180.95|6180.95|6179.58|6179.58|6185.11|6185.11|6173.2|6173.2|0
1646127900000|2022-03-01 09:45:00|6181.72|6181.72|6183.61|6183.61|6187.88|6187.88|6181.36|6181.36|0
1646128200000|2022-03-01 09:50:00|6183.85|6183.85|6168.22|6168.22|6186.81|6186.81|6168.2|6168.2|0
1646128500000|2022-03-01 09:55:00|6167.51|6167.51|6171.86|6171.86|6175.94|6175.94|6165.38|6165.38|0
1646128800000|2022-03-01 10:00:00|6171.51|6171.51|6162.68|6162.68|6171.51|6171.51|6161.96|6161.96|0
1646129100000|2022-03-01 10:05:00|6162.91|6162.91|6159.52|6159.52|6169.77|6169.77|6156.19|6156.19|0
1646129400000|2022-03-01 10:10:00|6159.86|6159.86|6165.27|6165.27|6170.48|6170.48|6159.86|6159.86|0
1646129700000|2022-03-01 10:15:00|6165.51|6165.51|6176.23|6176.23|6176.76|6176.76|6160.92|6160.92|0
1646130000000|2022-03-01 10:20:00|6172.67|6172.67|6168.35|6168.35|6173.01|6173.01|6167.61|6167.61|0
1646130300000|2022-03-01 10:25:00|6169.06|6169.06|6177.94|6177.94|6177.94|6177.94|6167.99|6167.99|0
1646130600000|2022-03-01 10:30:00|6177.59|6177.59|6179.86|6179.86|6181.42|6181.42|6172.59|6172.59|0
1646130900000|2022-03-01 10:35:00|6178.44|6178.44|6179.33|6179.33|6181.1|6181.1|6176.1|6176.1|0
1646131200000|2022-03-01 10:40:00|6180.75|6180.75|6190.35|6190.35|6190.35|6190.35|6176.85|6176.85|0
1646131500000|2022-03-01 10:45:00|6190.23|6190.23|6199.63|6199.63|6199.63|6199.63|6188.65|6188.65|0
1646131800000|2022-03-01 10:50:00|6199.97|6199.97|6197.96|6197.96|6203.51|6203.51|6197.96|6197.96|0
1646132100000|2022-03-01 10:55:00|6197.72|6197.72|6203.05|6203.05|6207.76|6207.76|6196.68|6196.68|0
1646132400000|2022-03-01 11:00:00|6204.48|6204.48|6197.91|6197.91|6205.19|6205.19|6196.93|6196.93|0
1646132700000|2022-03-01 11:05:00|6197.2|6197.2|6191.21|6191.21|6197.67|6197.67|6189.78|6189.78|0
1646133000000|2022-03-01 11:10:00|6192.63|6192.63|6197.19|6197.19|6200.19|6200.19|6192.63|6192.63|0
1646133300000|2022-03-01 11:15:00|6197.43|6197.43|6204.89|6204.89|6205.76|6205.76|6197.43|6197.43|0
1646133600000|2022-03-01 11:20:00|6205.39|6205.39|6219.88|6219.88|6219.88|6219.88|6204.41|6204.41|0
1646133900000|2022-03-01 11:25:00|6219.17|6219.17|6223.42|6223.42|6224.73|6224.73|6216.71|6216.71|0
1646134200000|2022-03-01 11:30:00|6223.65|6223.65|6223.49|6223.49|6224.32|6224.32|6220.85|6220.85|0
1646134500000|2022-03-01 11:35:00|6223.22|6223.22|6216.11|6216.11|6223.22|6223.22|6214.24|6214.24|0
1646134800000|2022-03-01 11:40:00|6217.53|6217.53|6215.33|6215.33|6219.23|6219.23|6215.33|6215.33|0
1646135100000|2022-03-01 11:45:00|6214.62|6214.62|6206.15|6206.15|6214.62|6214.62|6200.51|6200.51|0
1646135400000|2022-03-01 11:50:00|6206.49|6206.49|6210.58|6210.58|6212.86|6212.86|6206.49|6206.49|0
1646135700000|2022-03-01 11:55:00|6210.31|6210.31|6218.71|6218.71|6218.71|6218.71|6207.32|6207.32|0
1646136000000|2022-03-01 12:00:00|6218.47|6218.47|6213.53|6213.53|6220.71|6220.71|6212.62|6212.62|0
1646136300000|2022-03-01 12:05:00|6212.82|6212.82|6215.22|6215.22|6216.77|6216.77|6212.82|6212.82|0
1646136600000|2022-03-01 12:10:00|6214.97|6214.97|6216|6216|6216.29|6216.29|6205.13|6205.13|0
1646136900000|2022-03-01 12:15:00|6216.24|6216.24|6215.6|6215.6|6217.25|6217.25|6213.15|6213.15|0
1646137200000|2022-03-01 12:20:00|6216.31|6216.31|6220.15|6220.15|6220.27|6220.27|6216.31|6216.31|0
1646137500000|2022-03-01 12:25:00|6219.44|6219.44|6216.16|6216.16|6219.44|6219.44|6214.84|6214.84|0
1646137800000|2022-03-01 12:30:00|6216.39|6216.39|6220.4|6220.4|6223.62|6223.62|6216.39|6216.39|0
1646138100000|2022-03-01 12:35:00|6220.63|6220.63|6220.68|6220.68|6220.73|6220.73|6217.69|6217.69|0
1646138400000|2022-03-01 12:40:00|6220.79|6220.79|6220.71|6220.71|6221.98|6221.98|6216.9|6216.9|0
1646138700000|2022-03-01 12:45:00|6220.95|6220.95|6211.48|6211.48|6220.95|6220.95|6209|6209|0
1646139000000|2022-03-01 12:50:00|6209.35|6209.35|6199.17|6199.17|6211.38|6211.38|6198.46|6198.46|0
1646139300000|2022-03-01 12:55:00|6199.67|6199.67|6195.62|6195.62|6200.53|6200.53|6195.39|6195.39|0
1646139600000|2022-03-01 13:00:00|6196.33|6196.33|6193.14|6193.14|6197.52|6197.52|6189.96|6189.96|0
1646139900000|2022-03-01 13:05:00|6192.8|6192.8|6195.93|6195.93|6197.34|6197.34|6187.5|6187.5|0
1646140200000|2022-03-01 13:10:00|6196.05|6196.05|6197.79|6197.79|6198.64|6198.64|6196.05|6196.05|0
1646140500000|2022-03-01 13:15:00|6198.5|6198.5|6207.42|6207.42|6209.09|6209.09|6198.5|6198.5|0
1646140800000|2022-03-01 13:20:00|6207.19|6207.19|6201.29|6201.29|6207.19|6207.19|6201.29|6201.29|0
1646141100000|2022-03-01 13:25:00|6202|6202|6213.08|6213.08|6213.08|6213.08|6202|6202|0
1646141400000|2022-03-01 13:30:00|6213.32|6213.32|6217.18|6217.18|6218.75|6218.75|6212.2|6212.2|0
1646141700000|2022-03-01 13:35:00|6216.93|6216.93|6219.97|6219.97|6221.52|6221.52|6216.17|6216.17|0
1646142000000|2022-03-01 13:40:00|6220.64|6220.64|6216.19|6216.19|6221.87|6221.87|6216.19|6216.19|0
1646142300000|2022-03-01 13:45:00|6216.9|6216.9|6218.18|6218.18|6218.18|6218.18|6213.58|6213.58|0
1646142600000|2022-03-01 13:50:00|6218.89|6218.89|6207.06|6207.06|6218.89|6218.89|6207.06|6207.06|0
1646142900000|2022-03-01 13:55:00|6207.18|6207.18|6206.22|6206.22|6211.06|6211.06|6205.95|6205.95|0
1646143200000|2022-03-01 14:00:00|6206.93|6206.93|6205|6205|6207.86|6207.86|6203.47|6203.47|0
1646143500000|2022-03-01 14:05:00|6204.76|6204.76|6205.2|6205.2|6205.2|6205.2|6200.91|6200.91|0
1646143800000|2022-03-01 14:10:00|6205.32|6205.32|6207.69|6207.69|6208.81|6208.81|6203.18|6203.18|0
1646144100000|2022-03-01 14:15:00|6207.46|6207.46|6204.93|6204.93|6208.05|6208.05|6204.81|6204.81|0
1646144400000|2022-03-01 14:20:00|6207.06|6207.06|6210.25|6210.25|6210.98|6210.98|6205.41|6205.41|0
1646144700000|2022-03-01 14:25:00|6210.52|6210.52|6225.39|6225.39|6226.11|6226.11|6209.89|6209.89|0
1646145000000|2022-03-01 14:30:00|6224.68|6224.68|6236.96|6236.96|6238.39|6238.39|6222.57|6222.57|0
1646145300000|2022-03-01 14:35:00|6237.3|6237.3|6243.2|6243.2|6243.2|6243.2|6234.12|6234.12|0
1646145600000|2022-03-01 14:40:00|6244.63|6244.63|6246.14|6246.14|6248.51|6248.51|6243.19|6243.19|0
1646145900000|2022-03-01 14:45:00|6246.47|6246.47|6251.25|6251.25|6253.13|6253.13|6242.83|6242.83|0
1646146200000|2022-03-01 14:50:00|6251.37|6251.37|6233.4|6233.4|6252.02|6252.02|6230.75|6230.75|0
1646146500000|2022-03-01 14:55:00|6232.69|6232.69|6232.54|6232.54|6235.99|6235.99|6227.54|6227.54|0
1646146800000|2022-03-01 15:00:00|6235.01|6235.01|6233.6|6233.6|6237.97|6237.97|6226.38|6226.38|0
1646147100000|2022-03-01 15:05:00|6234.31|6234.31|6238.84|6238.84|6240.59|6240.59|6233.74|6233.74|0
1646147400000|2022-03-01 15:10:00|6238.13|6238.13|6237.92|6237.92|6238.84|6238.84|6232.14|6232.14|0
1646147700000|2022-03-01 15:15:00|6238.63|6238.63|6234.52|6234.52|6240.77|6240.77|6231.94|6231.94|0
1646148000000|2022-03-01 15:20:00|6235.94|6235.94|6228.61|6228.61|6236.33|6236.33|6227.9|6227.9|0
1646148300000|2022-03-01 15:25:00|6227.9|6227.9|6245.87|6245.87|6245.87|6245.87|6225.76|6225.76|0
1646148600000|2022-03-01 15:30:00|6244.45|6244.45|6232.45|6232.45|6249.03|6249.03|6232.45|6232.45|0
1646148900000|2022-03-01 15:35:00|6231.91|6231.91|6214.47|6214.47|6231.91|6231.91|6212.33|6212.33|0
1646149200000|2022-03-01 15:40:00|6215.18|6215.18|6199.43|6199.43|6215.18|6215.18|6199.43|6199.43|0
1646149500000|2022-03-01 15:45:00|6199.16|6199.16|6210.98|6210.98|6210.98|6210.98|6190.17|6190.17|0
1646149800000|2022-03-01 15:50:00|6211.23|6211.23|6212.01|6212.01|6214.5|6214.5|6204.33|6204.33|0
1646150100000|2022-03-01 15:55:00|6211.3|6211.3|6207.16|6207.16|6215.33|6215.33|6206.66|6206.66|0
1646150400000|2022-03-01 16:00:00|6206.44|6206.44|6208.6|6208.6|6209.56|6209.56|6203.26|6203.26|0
1646150700000|2022-03-01 16:05:00|6208.49|6208.49|6203.65|6203.65|6208.49|6208.49|6196.02|6196.02|0
1646151000000|2022-03-01 16:10:00|6202.94|6202.94|6202.15|6202.15|6206.83|6206.83|6197.79|6197.79|0
1646151300000|2022-03-01 16:15:00|6202.86|6202.86|6199.32|6199.32|6202.99|6202.99|6196.47|6196.47|0
1646151600000|2022-03-01 16:20:00|6199.55|6199.55|6198.56|6198.56|6201.53|6201.53|6193.58|6193.58|0
1646151900000|2022-03-01 16:25:00|6199.27|6199.27|6186.08|6186.08|6199.84|6199.84|6182.28|6182.28|0
1646208900000|2022-03-02 08:15:00|6199.27|6199.27|6196.26|6196.26|6203.92|6203.92|6190.22|6190.22|0
1646209200000|2022-03-02 08:20:00|6195.77|6195.77|6204.69|6204.69|6206.83|6206.83|6189.16|6189.16|0
1646209500000|2022-03-02 08:25:00|6204.44|6204.44|6183.61|6183.61|6204.69|6204.69|6179.42|6179.42|0
1646209800000|2022-03-02 08:30:00|6185.74|6185.74|6153.41|6153.41|6189.93|6189.93|6153.16|6153.16|0
1646210100000|2022-03-02 08:35:00|6153.65|6153.65|6152.53|6152.53|6159.83|6159.83|6146.04|6146.04|0
1646210400000|2022-03-02 08:40:00|6150.4|6150.4|6156.98|6156.98|6160.78|6160.78|6149.69|6149.69|0
1646210700000|2022-03-02 08:45:00|6158.4|6158.4|6151.74|6151.74|6161.75|6161.75|6145.03|6145.03|0
1646211000000|2022-03-02 08:50:00|6150.31|6150.31|6148.34|6148.34|6152.63|6152.63|6143.36|6143.36|0
1646211300000|2022-03-02 08:55:00|6148.23|6148.23|6158.16|6158.16|6160.71|6160.71|6143.24|6143.24|0
1646211600000|2022-03-02 09:00:00|6156.74|6156.74|6150.82|6150.82|6157.22|6157.22|6140.55|6140.55|0
1646211900000|2022-03-02 09:05:00|6150.11|6150.11|6156.13|6156.13|6156.13|6156.13|6143.64|6143.64|0
1646212200000|2022-03-02 09:10:00|6154.71|6154.71|6162.94|6162.94|6167.13|6167.13|6154.71|6154.71|0
1646212500000|2022-03-02 09:15:00|6163.06|6163.06|6150.59|6150.59|6163.06|6163.06|6145.76|6145.76|0
1646212800000|2022-03-02 09:20:00|6149.58|6149.58|6134.07|6134.07|6149.58|6149.58|6132.99|6132.99|0
1646213100000|2022-03-02 09:25:00|6134.18|6134.18|6124.07|6124.07|6135.95|6135.95|6122.19|6122.19|0
1646213400000|2022-03-02 09:30:00|6124.19|6124.19|6120.24|6120.24|6136.44|6136.44|6113.87|6113.87|0
1646213700000|2022-03-02 09:35:00|6120|6120|6101.73|6101.73|6121.81|6121.81|6098.37|6098.37|0
1646214000000|2022-03-02 09:40:00|6102.44|6102.44|6090.69|6090.69|6105.29|6105.29|6090.69|6090.69|0
1646214300000|2022-03-02 09:45:00|6092.11|6092.11|6081.64|6081.64|6092.6|6092.6|6080.35|6080.35|0
1646214600000|2022-03-02 09:50:00|6081.39|6081.39|6073.25|6073.25|6081.39|6081.39|6072.59|6072.59|0
1646214900000|2022-03-02 09:55:00|6073.37|6073.37|6054.51|6054.51|6077.62|6077.62|6054.51|6054.51|0
1646215200000|2022-03-02 10:00:00|6053.8|6053.8|6054.05|6054.05|6057.01|6057.01|6051.69|6051.69|0
1646215500000|2022-03-02 10:05:00|6053.94|6053.94|6036.57|6036.57|6055.36|6055.36|6036.57|6036.57|0
1646215800000|2022-03-02 10:10:00|6036.46|6036.46|6048.98|6048.98|6050.76|6050.76|6030.7|6030.7|0
1646216100000|2022-03-02 10:15:00|6048.27|6048.27|6034.31|6034.31|6048.27|6048.27|6034.31|6034.31|0
1646216400000|2022-03-02 10:20:00|6033.82|6033.82|6038.76|6038.76|6040.52|6040.52|6033.82|6033.82|0
1646216700000|2022-03-02 10:25:00|6038.51|6038.51|6043.78|6043.78|6044.35|6044.35|6032.59|6032.59|0
1646217000000|2022-03-02 10:30:00|6044.05|6044.05|6060.03|6060.03|6060.54|6060.54|6044.05|6044.05|0
1646217300000|2022-03-02 10:35:00|6060.15|6060.15|6052.65|6052.65|6069.53|6069.53|6052.65|6052.65|0
1646217600000|2022-03-02 10:40:00|6051.94|6051.94|6063.58|6063.58|6065.48|6065.48|6051.94|6051.94|0
1646217900000|2022-03-02 10:45:00|6064.29|6064.29|6069.16|6069.16|6074.23|6074.23|6063.46|6063.46|0
1646218200000|2022-03-02 10:50:00|6068.49|6068.49|6058.93|6058.93|6070.29|6070.29|6053.71|6053.71|0
1646218500000|2022-03-02 10:55:00|6058.22|6058.22|6056.26|6056.26|6064.03|6064.03|6056.25|6056.25|0
1646218800000|2022-03-02 11:00:00|6055.99|6055.99|6066.33|6066.33|6066.68|6066.68|6055.5|6055.5|0
1646219100000|2022-03-02 11:05:00|6067.04|6067.04|6071.19|6071.19|6074.63|6074.63|6062.17|6062.17|0
1646219400000|2022-03-02 11:10:00|6072.61|6072.61|6075.12|6075.12|6082|6082|6066.9|6066.9|0
1646219700000|2022-03-02 11:15:00|6074.4|6074.4|6070.89|6070.89|6074.78|6074.78|6068.63|6068.63|0
1646220000000|2022-03-02 11:20:00|6071.6|6071.6|6065.39|6065.39|6073.98|6073.98|6064.8|6064.8|0
1646220300000|2022-03-02 11:25:00|6065.51|6065.51|6073.73|6073.73|6074.47|6074.47|6061.65|6061.65|0
1646220600000|2022-03-02 11:30:00|6074.22|6074.22|6089.6|6089.6|6089.97|6089.97|6071.27|6071.27|0
1646220900000|2022-03-02 11:35:00|6091.03|6091.03|6098.84|6098.84|6102.54|6102.54|6091.03|6091.03|0
1646221200000|2022-03-02 11:40:00|6101.69|6101.69|6094.31|6094.31|6101.81|6101.81|6088.01|6088.01|0
1646221500000|2022-03-02 11:45:00|6094.54|6094.54|6080.57|6080.57|6095.25|6095.25|6080.57|6080.57|0
1646221800000|2022-03-02 11:50:00|6081.28|6081.28|6070.95|6070.95|6081.72|6081.72|6070.72|6070.72|0
1646222100000|2022-03-02 11:55:00|6070.71|6070.71|6069.57|6069.57|6073.27|6073.27|6067.99|6067.99|0
1646222400000|2022-03-02 12:00:00|6070.28|6070.28|6076.55|6076.55|6083.1|6083.1|6070.28|6070.28|0
1646222700000|2022-03-02 12:05:00|6076.68|6076.68|6102.19|6102.19|6103.61|6103.61|6075.26|6075.26|0
1646223000000|2022-03-02 12:10:00|6102.46|6102.46|6108.7|6108.7|6112.36|6112.36|6102.46|6102.46|0
1646223300000|2022-03-02 12:15:00|6109.42|6109.42|6107.83|6107.83|6110.5|6110.5|6103.11|6103.11|0
1646223600000|2022-03-02 12:20:00|6108.54|6108.54|6093.67|6093.67|6108.54|6108.54|6092.85|6092.85|0
1646223900000|2022-03-02 12:25:00|6092.96|6092.96|6079.88|6079.88|6094.86|6094.86|6079.39|6079.39|0
1646224200000|2022-03-02 12:30:00|6080.68|6080.68|6064.43|6064.43|6083.3|6083.3|6063.4|6063.4|0
1646224500000|2022-03-02 12:35:00|6064.68|6064.68|6082.45|6082.45|6083.16|6083.16|6064.68|6064.68|0
1646224800000|2022-03-02 12:40:00|6082.34|6082.34|6079.05|6079.05|6082.34|6082.34|6076.98|6076.98|0
1646225100000|2022-03-02 12:45:00|6078.34|6078.34|6071.85|6071.85|6079.04|6079.04|6071.85|6071.85|0
1646225400000|2022-03-02 12:50:00|6071.51|6071.51|6082.3|6082.3|6084.66|6084.66|6070.03|6070.03|0
1646225700000|2022-03-02 12:55:00|6082.05|6082.05|6076.94|6076.94|6082.28|6082.28|6074.15|6074.15|0
1646226000000|2022-03-02 13:00:00|6076.61|6076.61|6079.83|6079.83|6085.26|6085.26|6076.61|6076.61|0
1646226300000|2022-03-02 13:05:00|6078.85|6078.85|6068.52|6068.52|6078.85|6078.85|6067.81|6067.81|0
1646226600000|2022-03-02 13:10:00|6067.09|6067.09|6070.01|6070.01|6070.01|6070.01|6062.59|6062.59|0
1646226900000|2022-03-02 13:15:00|6070.26|6070.26|6060.65|6060.65|6070.26|6070.26|6060.65|6060.65|0
1646227200000|2022-03-02 13:20:00|6060.19|6060.19|6048.25|6048.25|6064.26|6064.26|6046.83|6046.83|0
1646227500000|2022-03-02 13:25:00|6047.8|6047.8|6057.56|6057.56|6058.13|6058.13|6047.8|6047.8|0
1646227800000|2022-03-02 13:30:00|6058.98|6058.98|6053.03|6053.03|6065.95|6065.95|6053.03|6053.03|0
1646228100000|2022-03-02 13:35:00|6052.8|6052.8|6051.55|6051.55|6053.51|6053.51|6039.33|6039.33|0
1646228400000|2022-03-02 13:40:00|6050.13|6050.13|6060.45|6060.45|6061.43|6061.43|6045.99|6045.99|0
1646228700000|2022-03-02 13:45:00|6061.16|6061.16|6070.96|6070.96|6070.96|6070.96|6060.89|6060.89|0
1646229000000|2022-03-02 13:50:00|6071.67|6071.67|6074.44|6074.44|6077.32|6077.32|6071.67|6071.67|0
1646229300000|2022-03-02 13:55:00|6073.35|6073.35|6084.98|6084.98|6087.45|6087.45|6069.8|6069.8|0
1646229600000|2022-03-02 14:00:00|6086.41|6086.41|6104.24|6104.24|6105.78|6105.78|6086.41|6086.41|0
1646229900000|2022-03-02 14:05:00|6103.89|6103.89|6105.3|6105.3|6108.12|6108.12|6101.92|6101.92|0
1646230200000|2022-03-02 14:10:00|6105.52|6105.52|6114.81|6114.81|6114.81|6114.81|6102.43|6102.43|0
1646230500000|2022-03-02 14:15:00|6115.48|6115.48|6118.59|6118.59|6124.2|6124.2|6113.35|6113.35|0
1646230800000|2022-03-02 14:20:00|6117.6|6117.6|6115.73|6115.73|6118.59|6118.59|6110.86|6110.86|0
1646231100000|2022-03-02 14:25:00|6116.2|6116.2|6124.27|6124.27|6127.84|6127.84|6116.07|6116.07|0
1646231400000|2022-03-02 14:30:00|6124.51|6124.51|6140.36|6140.36|6140.36|6140.36|6124.51|6124.51|0
1646231700000|2022-03-02 14:35:00|6140.85|6140.85|6152.8|6152.8|6152.8|6152.8|6139.27|6139.27|0
1646232000000|2022-03-02 14:40:00|6152.91|6152.91|6146.67|6146.67|6158.25|6158.25|6146.67|6146.67|0
1646232300000|2022-03-02 14:45:00|6146.17|6146.17|6138.49|6138.49|6147.23|6147.23|6137.86|6137.86|0
1646232600000|2022-03-02 14:50:00|6139.2|6139.2|6138|6138|6143.59|6143.59|6134.97|6134.97|0
1646232900000|2022-03-02 14:55:00|6139.43|6139.43|6137.08|6137.08|6139.43|6139.43|6127.93|6127.93|0
1646233200000|2022-03-02 15:00:00|6135.66|6135.66|6139.6|6139.6|6152.2|6152.2|6134.71|6134.71|0
1646233500000|2022-03-02 15:05:00|6138.93|6138.93|6126.83|6126.83|6149.13|6149.13|6126.83|6126.83|0
1646233800000|2022-03-02 15:10:00|6126.58|6126.58|6140.92|6140.92|6142.93|6142.93|6124.8|6124.8|0
1646234100000|2022-03-02 15:15:00|6140.21|6140.21|6136.98|6136.98|6141.63|6141.63|6131.66|6131.66|0
1646234400000|2022-03-02 15:20:00|6136.74|6136.74|6142.09|6142.09|6146.14|6146.14|6136.4|6136.4|0
1646234700000|2022-03-02 15:25:00|6142.81|6142.81|6153.53|6153.53|6158.4|6158.4|6136.5|6136.5|0
1646235000000|2022-03-02 15:30:00|6153.2|6153.2|6139.15|6139.15|6153.2|6153.2|6137.53|6137.53|0
1646235300000|2022-03-02 15:35:00|6138.44|6138.44|6142.48|6142.48|6147.61|6147.61|6135.56|6135.56|0
1646235600000|2022-03-02 15:40:00|6142.59|6142.59|6141.68|6141.68|6146.24|6146.24|6140.23|6140.23|0
1646235900000|2022-03-02 15:45:00|6140.97|6140.97|6142.78|6142.78|6145.63|6145.63|6140.23|6140.23|0
1646236200000|2022-03-02 15:50:00|6143.5|6143.5|6139.93|6139.93|6146.23|6146.23|6137.7|6137.7|0
1646236500000|2022-03-02 15:55:00|6139.69|6139.69|6149.49|6149.49|6150.55|6150.55|6133.17|6133.17|0
1646236800000|2022-03-02 16:00:00|6150.2|6150.2|6159.36|6159.36|6159.36|6159.36|6136.74|6136.74|0
1646237100000|2022-03-02 16:05:00|6160.08|6160.08|6147|6147|6160.19|6160.19|6145.5|6145.5|0
1646237400000|2022-03-02 16:10:00|6146.73|6146.73|6148.42|6148.42|6153.15|6153.15|6145.28|6145.28|0
1646237700000|2022-03-02 16:15:00|6148.67|6148.67|6154.53|6154.53|6158.06|6158.06|6148.67|6148.67|0
1646238000000|2022-03-02 16:20:00|6155.25|6155.25|6146.26|6146.26|6160.53|6160.53|6143.32|6143.32|0
1646238300000|2022-03-02 16:25:00|6145.93|6145.93|6139.27|6139.27|6154.76|6154.76|6139.27|6139.27|0
1646295300000|2022-03-03 08:15:00|6113.85|6113.85|6111.63|6111.63|6116.33|6116.33|6103.23|6103.23|0
1646295600000|2022-03-03 08:20:00|6113.05|6113.05|6104.55|6104.55|6117.29|6117.29|6101.43|6101.43|0
1646295900000|2022-03-03 08:25:00|6104.09|6104.09|6077.63|6077.63|6105.02|6105.02|6075.59|6075.59|0
1646296200000|2022-03-03 08:30:00|6077.36|6077.36|6064.68|6064.68|6082|6082|6064.63|6064.63|0
1646296500000|2022-03-03 08:35:00|6064.41|6064.41|6060.73|6060.73|6070.09|6070.09|6058.85|6058.85|0
1646296800000|2022-03-03 08:40:00|6059.31|6059.31|6041.77|6041.77|6062.3|6062.3|6041.77|6041.77|0
1646297100000|2022-03-03 08:45:00|6042.1|6042.1|6041.52|6041.52|6044.95|6044.95|6031.87|6031.87|0
1646297400000|2022-03-03 08:50:00|6041.4|6041.4|6066.87|6066.87|6072.27|6072.27|6038.79|6038.79|0
1646297700000|2022-03-03 08:55:00|6066.16|6066.16|6078.56|6078.56|6081.68|6081.68|6066.16|6066.16|0
1646298000000|2022-03-03 09:00:00|6078.21|6078.21|6077.48|6077.48|6085.57|6085.57|6076.77|6076.77|0
1646298300000|2022-03-03 09:05:00|6077.37|6077.37|6083.12|6083.12|6084.08|6084.08|6074.87|6074.87|0
1646298600000|2022-03-03 09:10:00|6082.41|6082.41|6087.3|6087.3|6089.82|6089.82|6081.81|6081.81|0
1646298900000|2022-03-03 09:15:00|6087.18|6087.18|6079.28|6079.28|6087.3|6087.3|6077.14|6077.14|0
1646299200000|2022-03-03 09:20:00|6079.17|6079.17|6079.57|6079.57|6083.82|6083.82|6075.44|6075.44|0
1646299500000|2022-03-03 09:25:00|6079.92|6079.92|6083.46|6083.46|6084.53|6084.53|6079.46|6079.46|0
1646299800000|2022-03-03 09:30:00|6085.6|6085.6|6080.26|6080.26|6088.22|6088.22|6078.84|6078.84|0
1646300100000|2022-03-03 09:35:00|6080.6|6080.6|6095.24|6095.24|6096.03|6096.03|6080.6|6080.6|0
1646300400000|2022-03-03 09:40:00|6095.12|6095.12|6103.69|6103.69|6107.23|6107.23|6094.88|6094.88|0
1646300700000|2022-03-03 09:45:00|6103.94|6103.94|6097.94|6097.94|6105.61|6105.61|6097.75|6097.75|0
1646301000000|2022-03-03 09:50:00|6096.51|6096.51|6096.66|6096.66|6096.66|6096.66|6093.46|6093.46|0
1646301300000|2022-03-03 09:55:00|6098.08|6098.08|6083.35|6083.35|6098.08|6098.08|6083.35|6083.35|0
1646301600000|2022-03-03 10:00:00|6081.21|6081.21|6072.68|6072.68|6088.53|6088.53|6072.68|6072.68|0
1646301900000|2022-03-03 10:05:00|6074.81|6074.81|6081.85|6081.85|6086.7|6086.7|6074.57|6074.57|0
1646302200000|2022-03-03 10:10:00|6080.86|6080.86|6065.31|6065.31|6080.86|6080.86|6064|6064|0
1646302500000|2022-03-03 10:15:00|6066.02|6066.02|6053.64|6053.64|6068.98|6068.98|6053.64|6053.64|0
1646302800000|2022-03-03 10:20:00|6054.35|6054.35|6060.26|6060.26|6066.05|6066.05|6052.83|6052.83|0
1646303100000|2022-03-03 10:25:00|6060.97|6060.97|6062.26|6062.26|6063.1|6063.1|6059.32|6059.32|0
1646303400000|2022-03-03 10:30:00|6063.93|6063.93|6069.6|6069.6|6070.91|6070.91|6063.93|6063.93|0
1646303700000|2022-03-03 10:35:00|6069.85|6069.85|6067.48|6067.48|6070.08|6070.08|6066.52|6066.52|0
1646304000000|2022-03-03 10:40:00|6068.2|6068.2|6064.29|6064.29|6069.02|6069.02|6063.78|6063.78|0
1646304300000|2022-03-03 10:45:00|6062.16|6062.16|6068.1|6068.1|6069.86|6069.86|6060.17|6060.17|0
1646304600000|2022-03-03 10:50:00|6067.87|6067.87|6067.78|6067.78|6069.09|6069.09|6059.96|6059.96|0
1646304900000|2022-03-03 10:55:00|6068.12|6068.12|6067.55|6067.55|6074.41|6074.41|6067.55|6067.55|0
1646305200000|2022-03-03 11:00:00|6067.78|6067.78|6077.82|6077.82|6077.82|6077.82|6067.45|6067.45|0
1646305500000|2022-03-03 11:05:00|6075.68|6075.68|6082.68|6082.68|6085.42|6085.42|6075.68|6075.68|0
1646305800000|2022-03-03 11:10:00|6083.02|6083.02|6083.77|6083.77|6088.17|6088.17|6079.32|6079.32|0
1646306100000|2022-03-03 11:15:00|6084.02|6084.02|6082.5|6082.5|6084.13|6084.13|6081.54|6081.54|0
1646306400000|2022-03-03 11:20:00|6081.79|6081.79|6091.85|6091.85|6091.85|6091.85|6081.67|6081.67|0
1646306700000|2022-03-03 11:25:00|6092.59|6092.59|6095.1|6095.1|6098.67|6098.67|6092.59|6092.59|0
1646307000000|2022-03-03 11:30:00|6095.81|6095.81|6095.84|6095.84|6096.42|6096.42|6092.89|6092.89|0
1646307300000|2022-03-03 11:35:00|6096.55|6096.55|6084.58|6084.58|6096.55|6096.55|6084.47|6084.47|0
1646307600000|2022-03-03 11:40:00|6083.87|6083.87|6065.57|6065.57|6083.87|6083.87|6065.57|6065.57|0
1646307900000|2022-03-03 11:45:00|6068.42|6068.42|6071.89|6071.89|6071.89|6071.89|6067.05|6067.05|0
1646308200000|2022-03-03 11:50:00|6072.22|6072.22|6072.81|6072.81|6075.92|6075.92|6070.45|6070.45|0
1646308500000|2022-03-03 11:55:00|6073.16|6073.16|6071.8|6071.8|6077.86|6077.86|6071.68|6071.68|0
1646308800000|2022-03-03 12:00:00|6071.46|6071.46|6072.31|6072.31|6075.62|6075.62|6070.04|6070.04|0
1646309100000|2022-03-03 12:05:00|6072.54|6072.54|6077.17|6077.17|6077.17|6077.17|6072.21|6072.21|0
1646309400000|2022-03-03 12:10:00|6077.05|6077.05|6076.72|6076.72|6078.85|6078.85|6076.47|6076.47|0
1646309700000|2022-03-03 12:15:00|6076.96|6076.96|6082.98|6082.98|6083.35|6083.35|6073.03|6073.03|0
1646310000000|2022-03-03 12:20:00|6082.27|6082.27|6082.01|6082.01|6087.09|6087.09|6081.9|6081.9|0
1646310300000|2022-03-03 12:25:00|6082.72|6082.72|6087.77|6087.77|6088.87|6088.87|6082.5|6082.5|0
1646310600000|2022-03-03 12:30:00|6087.65|6087.65|6086.69|6086.69|6088.35|6088.35|6081.1|6081.1|0
1646310900000|2022-03-03 12:35:00|6086.96|6086.96|6080.75|6080.75|6088.93|6088.93|6080.11|6080.11|0
1646311200000|2022-03-03 12:40:00|6081|6081|6086.36|6086.36|6086.36|6086.36|6079.85|6079.85|0
1646311500000|2022-03-03 12:45:00|6086.61|6086.61|6080.76|6080.76|6086.61|6086.61|6077.96|6077.96|0
1646311800000|2022-03-03 12:50:00|6081.47|6081.47|6082.66|6082.66|6083.48|6083.48|6079.93|6079.93|0
1646312100000|2022-03-03 12:55:00|6082.92|6082.92|6084.15|6084.15|6086.62|6086.62|6082.92|6082.92|0
1646312400000|2022-03-03 13:00:00|6083.35|6083.35|6086.98|6086.98|6086.98|6086.98|6081.67|6081.67|0
1646312700000|2022-03-03 13:05:00|6086.74|6086.74|6086.57|6086.57|6091.74|6091.74|6084.1|6084.1|0
1646313000000|2022-03-03 13:10:00|6086.84|6086.84|6089.34|6089.34|6093.7|6093.7|6086.84|6086.84|0
1646313300000|2022-03-03 13:15:00|6090.05|6090.05|6077.47|6077.47|6091.8|6091.8|6077.47|6077.47|0
1646313600000|2022-03-03 13:20:00|6077.82|6077.82|6095.14|6095.14|6095.17|6095.17|6075.58|6075.58|0
1646313900000|2022-03-03 13:25:00|6095.48|6095.48|6093.26|6093.26|6097.05|6097.05|6093.14|6093.14|0
1646314200000|2022-03-03 13:30:00|6091.83|6091.83|6093.16|6093.16|6094.93|6094.93|6090.64|6090.64|0
1646314500000|2022-03-03 13:35:00|6093.87|6093.87|6093.57|6093.57|6098.63|6098.63|6091.57|6091.57|0
1646314800000|2022-03-03 13:40:00|6092.15|6092.15|6091.06|6091.06|6094.85|6094.85|6087.23|6087.23|0
1646315100000|2022-03-03 13:45:00|6090.83|6090.83|6085.36|6085.36|6091.99|6091.99|6083.23|6083.23|0
1646315400000|2022-03-03 13:50:00|6085.24|6085.24|6094.02|6094.02|6094.51|6094.51|6081.03|6081.03|0
1646315700000|2022-03-03 13:55:00|6093.3|6093.3|6099.48|6099.48|6099.6|6099.6|6093.3|6093.3|0
1646316000000|2022-03-03 14:00:00|6098.06|6098.06|6096.23|6096.23|6105.38|6105.38|6093.78|6093.78|0
1646316300000|2022-03-03 14:05:00|6096.11|6096.11|6097.69|6097.69|6099.48|6099.48|6090.96|6090.96|0
1646316600000|2022-03-03 14:10:00|6098.03|6098.03|6093.98|6093.98|6102.87|6102.87|6093.26|6093.26|0
1646316900000|2022-03-03 14:15:00|6093.26|6093.26|6090.37|6090.37|6093.26|6093.26|6085.63|6085.63|0
1646317200000|2022-03-03 14:20:00|6090.6|6090.6|6090.03|6090.03|6093.92|6093.92|6085.42|6085.42|0
1646317500000|2022-03-03 14:25:00|6089.78|6089.78|6079.66|6079.66|6090.11|6090.11|6079.66|6079.66|0
1646317800000|2022-03-03 14:30:00|6078.24|6078.24|6067.51|6067.51|6081.69|6081.69|6067.51|6067.51|0
1646318100000|2022-03-03 14:35:00|6066.8|6066.8|6067.5|6067.5|6071.65|6071.65|6063.7|6063.7|0
1646318400000|2022-03-03 14:40:00|6067.75|6067.75|6078.51|6078.51|6078.51|6078.51|6066.07|6066.07|0
1646318700000|2022-03-03 14:45:00|6078.63|6078.63|6074.82|6074.82|6084.88|6084.88|6073.15|6073.15|0
1646319000000|2022-03-03 14:50:00|6075.53|6075.53|6072.6|6072.6|6075.66|6075.66|6069.62|6069.62|0
1646319300000|2022-03-03 14:55:00|6072.72|6072.72|6078.07|6078.07|6078.66|6078.66|6072.26|6072.26|0
1646319600000|2022-03-03 15:00:00|6075.93|6075.93|6065.03|6065.03|6075.93|6075.93|6063.55|6063.55|0
1646319900000|2022-03-03 15:05:00|6066.08|6066.08|6069.35|6069.35|6073.18|6073.18|6066.08|6066.08|0
1646320200000|2022-03-03 15:10:00|6068.64|6068.64|6068.2|6068.2|6071.43|6071.43|6065.01|6065.01|0
1646320500000|2022-03-03 15:15:00|6068.32|6068.32|6074|6074|6074|6074|6064.54|6064.54|0
1646320800000|2022-03-03 15:20:00|6074.12|6074.12|6067.75|6067.75|6074.12|6074.12|6066.79|6066.79|0
1646321100000|2022-03-03 15:25:00|6068.24|6068.24|6063.35|6063.35|6069.77|6069.77|6062.75|6062.75|0
1646321400000|2022-03-03 15:30:00|6063.46|6063.46|6064.04|6064.04|6068.41|6068.41|6063.22|6063.22|0
1646321700000|2022-03-03 15:35:00|6064.29|6064.29|6067.56|6067.56|6068.88|6068.88|6064.29|6064.29|0
1646322000000|2022-03-03 15:40:00|6067.07|6067.07|6062.16|6062.16|6069.11|6069.11|6060.74|6060.74|0
1646322300000|2022-03-03 15:45:00|6062.04|6062.04|6055.23|6055.23|6062.04|6062.04|6052.96|6052.96|0
1646322600000|2022-03-03 15:50:00|6055.46|6055.46|6055.05|6055.05|6057.99|6057.99|6054.67|6054.67|0
1646322900000|2022-03-03 15:55:00|6054.34|6054.34|6049.55|6049.55|6055.77|6055.77|6048.84|6048.84|0
1646323200000|2022-03-03 16:00:00|6049.3|6049.3|6036.77|6036.77|6049.78|6049.78|6036.54|6036.54|0
1646323500000|2022-03-03 16:05:00|6036.06|6036.06|6045.37|6045.37|6047.02|6047.02|6036.06|6036.06|0
1646323800000|2022-03-03 16:10:00|6044.66|6044.66|6030.68|6030.68|6044.66|6044.66|6029.25|6029.25|0
1646324100000|2022-03-03 16:15:00|6029.85|6029.85|6036.55|6036.55|6036.72|6036.72|6024.63|6024.63|0
1646324400000|2022-03-03 16:20:00|6037.26|6037.26|6038.43|6038.43|6044.61|6044.61|6036.16|6036.16|0
1646324700000|2022-03-03 16:25:00|6039.14|6039.14|6028.82|6028.82|6044.32|6044.32|6028.82|6028.82|0
1646381700000|2022-03-04 08:15:00|6092.94|6092.94|6083.39|6083.39|6092.94|6092.94|6076.31|6076.31|0
1646382000000|2022-03-04 08:20:00|6083.51|6083.51|6067.02|6067.02|6083.51|6083.51|6055.88|6055.88|0
1646382300000|2022-03-04 08:25:00|6067.73|6067.73|6059.93|6059.93|6073.44|6073.44|6054.26|6054.26|0
1646382600000|2022-03-04 08:30:00|6059.21|6059.21|6038.88|6038.88|6059.32|6059.32|6038.39|6038.39|0
1646382900000|2022-03-04 08:35:00|6038.53|6038.53|6046.5|6046.5|6049.93|6049.93|6033.05|6033.05|0
1646383200000|2022-03-04 08:40:00|6047.92|6047.92|6053.44|6053.44|6053.44|6053.44|6040.99|6040.99|0
1646383500000|2022-03-04 08:45:00|6052.73|6052.73|6052.35|6052.35|6066.5|6066.5|6052.35|6052.35|0
1646383800000|2022-03-04 08:50:00|6052.11|6052.11|6045.25|6045.25|6057.22|6057.22|6039.4|6039.4|0
1646384100000|2022-03-04 08:55:00|6045.48|6045.48|6034.05|6034.05|6045.48|6045.48|6032.27|6032.27|0
1646384400000|2022-03-04 09:00:00|6033.34|6033.34|6028.04|6028.04|6037.29|6037.29|6024.27|6024.27|0
1646384700000|2022-03-04 09:05:00|6028.62|6028.62|6020.68|6020.68|6039.33|6039.33|6016.08|6016.08|0
1646385000000|2022-03-04 09:10:00|6021.39|6021.39|5996.97|5996.97|6021.39|6021.39|5996.28|5996.28|0
1646385300000|2022-03-04 09:15:00|5997.47|5997.47|5990.58|5990.58|6001.24|6001.24|5990.02|5990.02|0
1646385600000|2022-03-04 09:20:00|5991.16|5991.16|5987.32|5987.32|5994.27|5994.27|5982.34|5982.34|0
1646385900000|2022-03-04 09:25:00|5987.56|5987.56|5985.77|5985.77|6003.44|6003.44|5982.56|5982.56|0
1646386200000|2022-03-04 09:30:00|5985.65|5985.65|5988.68|5988.68|6001.37|6001.37|5979.96|5979.96|0
1646386500000|2022-03-04 09:35:00|5990.1|5990.1|5977.69|5977.69|5993.31|5993.31|5976.98|5976.98|0
1646386800000|2022-03-04 09:40:00|5976.98|5976.98|5978.27|5978.27|5979.67|5979.67|5966|5966|0
1646387100000|2022-03-04 09:45:00|5978.98|5978.98|5986.84|5986.84|5987.11|5987.11|5975.65|5975.65|0
1646387400000|2022-03-04 09:50:00|5986.13|5986.13|5979.95|5979.95|5994.47|5994.47|5979.24|5979.24|0
1646387700000|2022-03-04 09:55:00|5978.53|5978.53|5964.56|5964.56|5980.61|5980.61|5959.49|5959.49|0
1646388000000|2022-03-04 10:00:00|5964.33|5964.33|5965.53|5965.53|5967.44|5967.44|5947.68|5947.68|0
1646388300000|2022-03-04 10:05:00|5965.2|5965.2|5966.5|5966.5|5972.17|5972.17|5965.05|5965.05|0
1646388600000|2022-03-04 10:10:00|5966.85|5966.85|5969.46|5969.46|5970.65|5970.65|5962.82|5962.82|0
1646388900000|2022-03-04 10:15:00|5971.59|5971.59|5973.17|5973.17|5976.01|5976.01|5968.28|5968.28|0
1646389200000|2022-03-04 10:20:00|5971.75|5971.75|5974.32|5974.32|5983.28|5983.28|5969.83|5969.83|0
1646389500000|2022-03-04 10:25:00|5972.9|5972.9|5987.43|5987.43|5987.43|5987.43|5972.9|5972.9|0
1646389800000|2022-03-04 10:30:00|5985.3|5985.3|5975.36|5975.36|5986.72|5986.72|5973.01|5973.01|0
1646390100000|2022-03-04 10:35:00|5975.82|5975.82|5975.78|5975.78|5981.42|5981.42|5975.06|5975.06|0
1646390400000|2022-03-04 10:40:00|5975.06|5975.06|5971.51|5971.51|5977.83|5977.83|5968.46|5968.46|0
1646390700000|2022-03-04 10:45:00|5971.76|5971.76|5980.18|5980.18|5986.27|5986.27|5971.76|5971.76|0
1646391000000|2022-03-04 10:50:00|5980.89|5980.89|5980.83|5980.83|5988.32|5988.32|5979.26|5979.26|0
1646391300000|2022-03-04 10:55:00|5979.41|5979.41|5994.5|5994.5|5994.76|5994.76|5979.41|5979.41|0
1646391600000|2022-03-04 11:00:00|5995.21|5995.21|6009.26|6009.26|6012.67|6012.67|5995.21|5995.21|0
1646391900000|2022-03-04 11:05:00|6009.01|6009.01|6023.93|6023.93|6023.93|6023.93|6008.3|6008.3|0
1646392200000|2022-03-04 11:10:00|6024.64|6024.64|6009.23|6009.23|6027.11|6027.11|6008.16|6008.16|0
1646392500000|2022-03-04 11:15:00|6010.66|6010.66|6002.02|6002.02|6010.66|6010.66|5997.63|5997.63|0
1646392800000|2022-03-04 11:20:00|6002.73|6002.73|6015.3|6015.3|6016.47|6016.47|6002.73|6002.73|0
1646393100000|2022-03-04 11:25:00|6015.53|6015.53|6009.05|6009.05|6015.64|6015.64|6009.05|6009.05|0
1646393400000|2022-03-04 11:30:00|6009.3|6009.3|6016.05|6016.05|6016.05|6016.05|6007.13|6007.13|0
1646393700000|2022-03-04 11:35:00|6014.63|6014.63|6002.63|6002.63|6015.34|6015.34|6000.29|6000.29|0
1646394000000|2022-03-04 11:40:00|6001.92|6001.92|6002.52|6002.52|6004.29|6004.29|6000.48|6000.48|0
1646394300000|2022-03-04 11:45:00|6000.38|6000.38|6005.27|6005.27|6008.95|6008.95|5996.13|5996.13|0
1646394600000|2022-03-04 11:50:00|6007.74|6007.74|6016.87|6016.87|6018.91|6018.91|6007.74|6007.74|0
1646394900000|2022-03-04 11:55:00|6018.29|6018.29|6015.17|6015.17|6020.28|6020.28|6012.7|6012.7|0
1646395200000|2022-03-04 12:00:00|6015.88|6015.88|6014.52|6014.52|6017.18|6017.18|6007.94|6007.94|0
1646395500000|2022-03-04 12:05:00|6014.18|6014.18|6011.42|6011.42|6014.53|6014.53|6008.65|6008.65|0
1646395800000|2022-03-04 12:10:00|6011.09|6011.09|6009.93|6009.93|6011.57|6011.57|6005.65|6005.65|0
1646396100000|2022-03-04 12:15:00|6010.16|6010.16|6018.45|6018.45|6018.45|6018.45|6009.45|6009.45|0
1646396400000|2022-03-04 12:20:00|6018.1|6018.1|6022.66|6022.66|6023.79|6023.79|6016.68|6016.68|0
1646396700000|2022-03-04 12:25:00|6022.78|6022.78|6022.77|6022.77|6023.71|6023.71|6020|6020|0
1646397000000|2022-03-04 12:30:00|6024.19|6024.19|6028.43|6028.43|6031.63|6031.63|6023.57|6023.57|0
1646397300000|2022-03-04 12:35:00|6027|6027|6031.01|6031.01|6034.19|6034.19|6027|6027|0
1646397600000|2022-03-04 12:40:00|6030.29|6030.29|6048.3|6048.3|6048.3|6048.3|6028.51|6028.51|0
1646397900000|2022-03-04 12:45:00|6050.92|6050.92|6047.67|6047.67|6053.42|6053.42|6047.43|6047.43|0
1646398200000|2022-03-04 12:50:00|6047.18|6047.18|6039.83|6039.83|6047.18|6047.18|6035.5|6035.5|0
1646398500000|2022-03-04 12:55:00|6041.25|6041.25|6043.16|6043.16|6043.87|6043.87|6036.23|6036.23|0
1646398800000|2022-03-04 13:00:00|6042.45|6042.45|6039.99|6039.99|6045.26|6045.26|6039.17|6039.17|0
1646399100000|2022-03-04 13:05:00|6039.28|6039.28|6029.67|6029.67|6039.99|6039.99|6029.22|6029.22|0
1646399400000|2022-03-04 13:10:00|6030|6030|6037.07|6037.07|6037.07|6037.07|6028.34|6028.34|0
1646399700000|2022-03-04 13:15:00|6037.34|6037.34|6045.11|6045.11|6045.11|6045.11|6036.28|6036.28|0
1646400000000|2022-03-04 13:20:00|6045.38|6045.38|6046.04|6046.04|6053.01|6053.01|6045.38|6045.38|0
1646400300000|2022-03-04 13:25:00|6046.17|6046.17|6060.82|6060.82|6062.24|6062.24|6046.17|6046.17|0
1646400600000|2022-03-04 13:30:00|6061.53|6061.53|6062.62|6062.62|6070.56|6070.56|6060.38|6060.38|0
1646400900000|2022-03-04 13:35:00|6062.39|6062.39|6060.75|6060.75|6062.68|6062.68|6058.16|6058.16|0
1646401200000|2022-03-04 13:40:00|6062.17|6062.17|6049.74|6049.74|6062.51|6062.51|6047.41|6047.41|0
1646401500000|2022-03-04 13:45:00|6050.08|6050.08|6055.47|6055.47|6055.47|6055.47|6048.73|6048.73|0
1646401800000|2022-03-04 13:50:00|6056.18|6056.18|6062.65|6062.65|6065.03|6065.03|6056.18|6056.18|0
1646402100000|2022-03-04 13:55:00|6062.43|6062.43|6066.64|6066.64|6066.64|6066.64|6055.83|6055.83|0
1646402400000|2022-03-04 14:00:00|6066.39|6066.39|6065.8|6065.8|6067.8|6067.8|6060.85|6060.85|0
1646402700000|2022-03-04 14:05:00|6065.53|6065.53|6072.49|6072.49|6074.99|6074.99|6063.71|6063.71|0
1646403000000|2022-03-04 14:10:00|6072.37|6072.37|6083.55|6083.55|6083.55|6083.55|6071.41|6071.41|0
1646403300000|2022-03-04 14:15:00|6084.02|6084.02|6075.02|6075.02|6084.02|6084.02|6070.41|6070.41|0
1646403600000|2022-03-04 14:20:00|6074.9|6074.9|6079.69|6079.69|6084.22|6084.22|6072.9|6072.9|0
1646403900000|2022-03-04 14:25:00|6080.4|6080.4|6068.83|6068.83|6080.4|6080.4|6065.24|6065.24|0
1646404200000|2022-03-04 14:30:00|6068.58|6068.58|6063.33|6063.33|6070|6070|6052.43|6052.43|0
1646404500000|2022-03-04 14:35:00|6063.83|6063.83|6075.53|6075.53|6076.24|6076.24|6062.23|6062.23|0
1646404800000|2022-03-04 14:40:00|6075.3|6075.3|6080.53|6080.53|6089.33|6089.33|6071.04|6071.04|0
1646405100000|2022-03-04 14:45:00|6079.95|6079.95|6074.9|6074.9|6084.67|6084.67|6069.4|6069.4|0
1646405400000|2022-03-04 14:50:00|6075.02|6075.02|6082.67|6082.67|6087.77|6087.77|6072.53|6072.53|0
1646405700000|2022-03-04 14:55:00|6082.18|6082.18|6092.02|6092.02|6101.66|6101.66|6078.82|6078.82|0
1646406000000|2022-03-04 15:00:00|6091.31|6091.31|6086.36|6086.36|6092.48|6092.48|6084.78|6084.78|0
1646406300000|2022-03-04 15:05:00|6085.65|6085.65|6075.99|6075.99|6085.65|6085.65|6072.99|6072.99|0
1646406600000|2022-03-04 15:10:00|6074.57|6074.57|6084.1|6084.1|6087.58|6087.58|6074.24|6074.24|0
1646406900000|2022-03-04 15:15:00|6084.43|6084.43|6081|6081|6091.79|6091.79|6078.26|6078.26|0
1646407200000|2022-03-04 15:20:00|6080.67|6080.67|6070.42|6070.42|6080.67|6080.67|6067.3|6067.3|0
1646407500000|2022-03-04 15:25:00|6071.13|6071.13|6076.12|6076.12|6077.17|6077.17|6069.84|6069.84|0
1646407800000|2022-03-04 15:30:00|6075.41|6075.41|6072.8|6072.8|6081.82|6081.82|6072.21|6072.21|0
1646408100000|2022-03-04 15:35:00|6073.05|6073.05|6077.88|6077.88|6078|6078|6070.04|6070.04|0
1646408400000|2022-03-04 15:40:00|6078|6078|6067.84|6067.84|6078|6078|6064.01|6064.01|0
1646408700000|2022-03-04 15:45:00|6068.1|6068.1|6074.18|6074.18|6075.72|6075.72|6064.28|6064.28|0
1646409000000|2022-03-04 15:50:00|6074.29|6074.29|6069.09|6069.09|6080.7|6080.7|6068.03|6068.03|0
1646409300000|2022-03-04 15:55:00|6069.36|6069.36|6057.51|6057.51|6069.96|6069.96|6057.51|6057.51|0
1646409600000|2022-03-04 16:00:00|6057.62|6057.62|6056.33|6056.33|6059.99|6059.99|6055.73|6055.73|0
1646409900000|2022-03-04 16:05:00|6055.62|6055.62|6054.24|6054.24|6056.01|6056.01|6050.01|6050.01|0
1646410200000|2022-03-04 16:10:00|6054.95|6054.95|6057.39|6057.39|6061.6|6061.6|6053.54|6053.54|0
1646410500000|2022-03-04 16:15:00|6056.68|6056.68|6064.61|6064.61|6067.76|6067.76|6052.56|6052.56|0
1646410800000|2022-03-04 16:20:00|6064.73|6064.73|6058.71|6058.71|6068.64|6068.64|6052.2|6052.2|0
1646411100000|2022-03-04 16:25:00|6058.37|6058.37|6042.06|6042.06|6059.77|6059.77|6040.66|6040.66|0
1646640900000|2022-03-07 08:15:00|5941.83|5941.83|5926.2|5926.2|5952.78|5952.78|5920.18|5920.18|0
1646641200000|2022-03-07 08:20:00|5928.33|5928.33|5889.09|5889.09|5928.33|5928.33|5882.74|5882.74|0
1646641500000|2022-03-07 08:25:00|5888.59|5888.59|5877.21|5877.21|5889.67|5889.67|5856.18|5856.18|0
1646641800000|2022-03-07 08:30:00|5875.78|5875.78|5864.03|5864.03|5876.61|5876.61|5845.65|5845.65|0
1646642100000|2022-03-07 08:35:00|5862.6|5862.6|5843.85|5843.85|5872.23|5872.23|5842.51|5842.51|0
1646642400000|2022-03-07 08:40:00|5845.98|5845.98|5843.11|5843.11|5858.21|5858.21|5822.62|5822.62|0
1646642700000|2022-03-07 08:45:00|5842.87|5842.87|5846.37|5846.37|5855.41|5855.41|5838.97|5838.97|0
1646643000000|2022-03-07 08:50:00|5846.03|5846.03|5898.06|5898.06|5898.06|5898.06|5846.03|5846.03|0
1646643300000|2022-03-07 08:55:00|5898.18|5898.18|5898.11|5898.11|5920.04|5920.04|5893.69|5893.69|0
1646643600000|2022-03-07 09:00:00|5896.69|5896.69|5877.3|5877.3|5897.85|5897.85|5871.7|5871.7|0
1646643900000|2022-03-07 09:05:00|5877.03|5877.03|5916.3|5916.3|5916.3|5916.3|5870.1|5870.1|0
1646644200000|2022-03-07 09:10:00|5916.64|5916.64|5939.24|5939.24|5947.51|5947.51|5913.31|5913.31|0
1646644500000|2022-03-07 09:15:00|5940.67|5940.67|5919.62|5919.62|5942.33|5942.33|5917.12|5917.12|0
1646644800000|2022-03-07 09:20:00|5919.5|5919.5|5893.68|5893.68|5919.5|5919.5|5891.21|5891.21|0
1646645100000|2022-03-07 09:25:00|5893.93|5893.93|5896.08|5896.08|5905.65|5905.65|5886.97|5886.97|0
1646645400000|2022-03-07 09:30:00|5896.79|5896.79|5913|5913|5921.09|5921.09|5896.79|5896.79|0
1646645700000|2022-03-07 09:35:00|5912.76|5912.76|5919.64|5919.64|5919.8|5919.8|5907.09|5907.09|0
1646646000000|2022-03-07 09:40:00|5919.89|5919.89|5931.09|5931.09|5934.65|5934.65|5915.29|5915.29|0
1646646300000|2022-03-07 09:45:00|5931.8|5931.8|5900.63|5900.63|5931.8|5931.8|5900.63|5900.63|0
1646646600000|2022-03-07 09:50:00|5898.49|5898.49|5895.17|5895.17|5899.08|5899.08|5887.72|5887.72|0
1646646900000|2022-03-07 09:55:00|5895.51|5895.51|5914.95|5914.95|5920.97|5920.97|5888.72|5888.72|0
1646647200000|2022-03-07 10:00:00|5914.71|5914.71|5926.4|5926.4|5932.64|5932.64|5911.62|5911.62|0
1646647500000|2022-03-07 10:05:00|5925.91|5925.91|5945.39|5945.39|5946.81|5946.81|5920.47|5920.47|0
1646647800000|2022-03-07 10:10:00|5944.68|5944.68|5943.24|5943.24|5944.68|5944.68|5930.3|5930.3|0
1646648100000|2022-03-07 10:15:00|5943.47|5943.47|5939.28|5939.28|5950.66|5950.66|5939.02|5939.02|0
1646648400000|2022-03-07 10:20:00|5939.17|5939.17|5940.75|5940.75|5949.85|5949.85|5937.19|5937.19|0
1646648700000|2022-03-07 10:25:00|5941.66|5941.66|5938.5|5938.5|5958.92|5958.92|5938.38|5938.38|0
1646649000000|2022-03-07 10:30:00|5937.07|5937.07|5943.19|5943.19|5944.15|5944.15|5935.65|5935.65|0
1646649300000|2022-03-07 10:35:00|5943.08|5943.08|5927.55|5927.55|5951.68|5951.68|5926.84|5926.84|0
1646649600000|2022-03-07 10:40:00|5927.21|5927.21|5934.98|5934.98|5937.64|5937.64|5927.21|5927.21|0
1646649900000|2022-03-07 10:45:00|5935.99|5935.99|5947.49|5947.49|5952.64|5952.64|5935.43|5935.43|0
1646650200000|2022-03-07 10:50:00|5945.35|5945.35|5927.18|5927.18|5945.35|5945.35|5925.16|5925.16|0
1646650500000|2022-03-07 10:55:00|5927.89|5927.89|5927.76|5927.76|5933.25|5933.25|5924.19|5924.19|0
1646650800000|2022-03-07 11:00:00|5926.33|5926.33|5925|5925|5927.05|5927.05|5911.49|5911.49|0
1646651100000|2022-03-07 11:05:00|5925.23|5925.23|5930.73|5930.73|5931.71|5931.71|5919.48|5919.48|0
1646651400000|2022-03-07 11:10:00|5931.44|5931.44|5940.71|5940.71|5948.43|5948.43|5930.73|5930.73|0
1646651700000|2022-03-07 11:15:00|5940.37|5940.37|5921.65|5921.65|5940.37|5940.37|5910.55|5910.55|0
1646652000000|2022-03-07 11:20:00|5921.31|5921.31|5926.74|5926.74|5929.49|5929.49|5918.69|5918.69|0
1646652300000|2022-03-07 11:25:00|5925.32|5925.32|5936.27|5936.27|5938.61|5938.61|5925.32|5925.32|0
1646652600000|2022-03-07 11:30:00|5936|5936|5924.84|5924.84|5948.52|5948.52|5924.84|5924.84|0
1646652900000|2022-03-07 11:35:00|5924.13|5924.13|5913.33|5913.33|5925.34|5925.34|5913.06|5913.06|0
1646653200000|2022-03-07 11:40:00|5910.49|5910.49|5922.96|5922.96|5923.92|5923.92|5910.49|5910.49|0
1646653500000|2022-03-07 11:45:00|5921.54|5921.54|5923.5|5923.5|5936.69|5936.69|5921.54|5921.54|0
1646653800000|2022-03-07 11:50:00|5922.79|5922.79|5924.48|5924.48|5924.6|5924.6|5915.11|5915.11|0
1646654100000|2022-03-07 11:55:00|5924.75|5924.75|5924.49|5924.49|5932.19|5932.19|5924.49|5924.49|0
1646654400000|2022-03-07 12:00:00|5924.73|5924.73|5963.71|5963.71|5964.94|5964.94|5924.73|5924.73|0
1646654700000|2022-03-07 12:05:00|5964.42|5964.42|5971.51|5971.51|5985.16|5985.16|5961|5961|0
1646655000000|2022-03-07 12:10:00|5973.64|5973.64|5978.06|5978.06|5980.86|5980.86|5971.89|5971.89|0
1646655300000|2022-03-07 12:15:00|5978.17|5978.17|5987.02|5987.02|5989.92|5989.92|5978.17|5978.17|0
1646655600000|2022-03-07 12:20:00|5987.37|5987.37|5997.17|5997.17|6002.9|6002.9|5985.93|5985.93|0
1646655900000|2022-03-07 12:25:00|6000.01|6000.01|6000.29|6000.29|6009.38|6009.38|5989.09|5989.09|0
1646656200000|2022-03-07 12:30:00|6001|6001|6004.16|6004.16|6006.89|6006.89|5998.14|5998.14|0
1646656500000|2022-03-07 12:35:00|6003.92|6003.92|6007.99|6007.99|6015.65|6015.65|6003.44|6003.44|0
1646656800000|2022-03-07 12:40:00|6007.27|6007.27|6015.15|6015.15|6017.18|6017.18|6003.64|6003.64|0
1646657100000|2022-03-07 12:45:00|6016.58|6016.58|6001.57|6001.57|6017.26|6017.26|6001.57|6001.57|0
1646657400000|2022-03-07 12:50:00|6001.34|6001.34|5995.63|5995.63|6001.34|6001.34|5989.18|5989.18|0
1646657700000|2022-03-07 12:55:00|5994.92|5994.92|6001.15|6001.15|6001.52|6001.52|5992.66|5992.66|0
1646658000000|2022-03-07 13:00:00|6001.73|6001.73|6019.4|6019.4|6019.4|6019.4|6001.62|6001.62|0
1646658300000|2022-03-07 13:05:00|6018.66|6018.66|6030.58|6030.58|6031.29|6031.29|6015.7|6015.7|0
1646658600000|2022-03-07 13:10:00|6030.35|6030.35|6043|6043|6043|6043|6030.35|6030.35|0
1646658900000|2022-03-07 13:15:00|6042.28|6042.28|6056.26|6056.26|6056.6|6056.6|6042.05|6042.05|0
1646659200000|2022-03-07 13:20:00|6059.1|6059.1|6065.41|6065.41|6071.72|6071.72|6059.1|6059.1|0
1646659500000|2022-03-07 13:25:00|6065.29|6065.29|6054.31|6054.31|6066.12|6066.12|6050.26|6050.26|0
1646659800000|2022-03-07 13:30:00|6055.02|6055.02|6063.55|6063.55|6063.67|6063.67|6050.26|6050.26|0
1646660100000|2022-03-07 13:35:00|6062.84|6062.84|6065.8|6065.8|6070.83|6070.83|6051.33|6051.33|0
1646660400000|2022-03-07 13:40:00|6066.14|6066.14|6059.96|6059.96|6066.14|6066.14|6051.73|6051.73|0
1646660700000|2022-03-07 13:45:00|6060.45|6060.45|6081.41|6081.41|6082.15|6082.15|6060.11|6060.11|0
1646661000000|2022-03-07 13:50:00|6081.53|6081.53|6057.9|6057.9|6081.53|6081.53|6057.9|6057.9|0
1646661300000|2022-03-07 13:55:00|6055.43|6055.43|6071.09|6071.09|6071.92|6071.92|6051.35|6051.35|0
1646661600000|2022-03-07 14:00:00|6071.36|6071.36|6083.49|6083.49|6089.21|6089.21|6071.02|6071.02|0
1646661900000|2022-03-07 14:05:00|6083.96|6083.96|6079.15|6079.15|6087.07|6087.07|6078.55|6078.55|0
1646662200000|2022-03-07 14:10:00|6078.66|6078.66|6085.67|6085.67|6085.67|6085.67|6069.1|6069.1|0
1646662500000|2022-03-07 14:15:00|6085.18|6085.18|6085.69|6085.69|6087.94|6087.94|6081.05|6081.05|0
1646662800000|2022-03-07 14:20:00|6086.03|6086.03|6092.37|6092.37|6102.19|6102.19|6085.41|6085.41|0
1646663100000|2022-03-07 14:25:00|6092.86|6092.86|6085.49|6085.49|6100.17|6100.17|6082.7|6082.7|0
1646663400000|2022-03-07 14:30:00|6088.34|6088.34|6079.08|6079.08|6099.79|6099.79|6076.35|6076.35|0
1646663700000|2022-03-07 14:35:00|6080.5|6080.5|6077.77|6077.77|6083.42|6083.42|6065.51|6065.51|0
1646664000000|2022-03-07 14:40:00|6077.06|6077.06|6087.87|6087.87|6091.64|6091.64|6070.28|6070.28|0
1646664300000|2022-03-07 14:45:00|6087.64|6087.64|6113.95|6113.95|6118.2|6118.2|6087.64|6087.64|0
1646664600000|2022-03-07 14:50:00|6114.45|6114.45|6129.75|6129.75|6129.75|6129.75|6108.05|6108.05|0
1646664900000|2022-03-07 14:55:00|6129.04|6129.04|6119.08|6119.08|6129.04|6129.04|6119.08|6119.08|0
1646665200000|2022-03-07 15:00:00|6118.08|6118.08|6108.27|6108.27|6120.21|6120.21|6102.77|6102.77|0
1646665500000|2022-03-07 15:05:00|6107.56|6107.56|6110.7|6110.7|6113.54|6113.54|6107.05|6107.05|0
1646665800000|2022-03-07 15:10:00|6110.11|6110.11|6098.68|6098.68|6111.97|6111.97|6097.39|6097.39|0
1646666100000|2022-03-07 15:15:00|6099.17|6099.17|6115.28|6115.28|6117.62|6117.62|6098.68|6098.68|0
1646666400000|2022-03-07 15:20:00|6115.03|6115.03|6113.05|6113.05|6126.36|6126.36|6109.66|6109.66|0
1646666700000|2022-03-07 15:25:00|6112.8|6112.8|6111.82|6111.82|6121.69|6121.69|6111.32|6111.32|0
1646667000000|2022-03-07 15:30:00|6112.53|6112.53|6112.35|6112.35|6123.31|6123.31|6111.36|6111.36|0
1646667300000|2022-03-07 15:35:00|6113.77|6113.77|6099.24|6099.24|6118.1|6118.1|6094.88|6094.88|0
1646667600000|2022-03-07 15:40:00|6098.53|6098.53|6115.44|6115.44|6115.93|6115.93|6091.37|6091.37|0
1646667900000|2022-03-07 15:45:00|6114.02|6114.02|6105.47|6105.47|6114.63|6114.63|6096.87|6096.87|0
1646668200000|2022-03-07 15:50:00|6104.76|6104.76|6105.33|6105.33|6116.82|6116.82|6104.76|6104.76|0
1646668500000|2022-03-07 15:55:00|6106.75|6106.75|6101.08|6101.08|6110.12|6110.12|6096.75|6096.75|0
1646668800000|2022-03-07 16:00:00|6100.75|6100.75|6096.07|6096.07|6102.17|6102.17|6092.33|6092.33|0
1646669100000|2022-03-07 16:05:00|6096.78|6096.78|6084.89|6084.89|6096.78|6096.78|6082.98|6082.98|0
1646669400000|2022-03-07 16:10:00|6084.65|6084.65|6088.72|6088.72|6091.16|6091.16|6074.11|6074.11|0
1646669700000|2022-03-07 16:15:00|6088.01|6088.01|6097.12|6097.12|6099.96|6099.96|6087.86|6087.86|0
1646670000000|2022-03-07 16:20:00|6096.87|6096.87|6092.86|6092.86|6098.76|6098.76|6092.28|6092.28|0
1646670300000|2022-03-07 16:25:00|6093.13|6093.13|6078.73|6078.73|6094.96|6094.96|6078.73|6078.73|0
1646727300000|2022-03-08 08:15:00|6044.02|6044.02|6042.14|6042.14|6047.43|6047.43|6017.55|6017.55|0
1646727600000|2022-03-08 08:20:00|6042.81|6042.81|6079.09|6079.09|6080.56|6080.56|6042.34|6042.34|0
1646727900000|2022-03-08 08:25:00|6078.08|6078.08|6046.25|6046.25|6078.82|6078.82|6046.25|6046.25|0
1646728200000|2022-03-08 08:30:00|6046.37|6046.37|6061.43|6061.43|6068.41|6068.41|6040.91|6040.91|0
1646728500000|2022-03-08 08:35:00|6058.58|6058.58|6063.74|6063.74|6086.81|6086.81|6058.58|6058.58|0
1646728800000|2022-03-08 08:40:00|6065.87|6065.87|6051.73|6051.73|6074.62|6074.62|6049.35|6049.35|0
1646729100000|2022-03-08 08:45:00|6051.02|6051.02|6052.25|6052.25|6064.77|6064.77|6047.55|6047.55|0
1646729400000|2022-03-08 08:50:00|6051.91|6051.91|6068.35|6068.35|6081.34|6081.34|6050.53|6050.53|0
1646729700000|2022-03-08 08:55:00|6068.58|6068.58|6105.45|6105.45|6108.29|6108.29|6068.58|6068.58|0
1646730000000|2022-03-08 09:00:00|6107.41|6107.41|6142.62|6142.62|6148.92|6148.92|6107.29|6107.29|0
1646730300000|2022-03-08 09:05:00|6142.95|6142.95|6135.69|6135.69|6145.91|6145.91|6123.17|6123.17|0
1646730600000|2022-03-08 09:10:00|6135.94|6135.94|6120.41|6120.41|6142.5|6142.5|6120.3|6120.3|0
1646730900000|2022-03-08 09:15:00|6120.64|6120.64|6128.77|6128.77|6133.08|6133.08|6120.64|6120.64|0
1646731200000|2022-03-08 09:20:00|6127.35|6127.35|6094.31|6094.31|6128.06|6128.06|6094.31|6094.31|0
1646731500000|2022-03-08 09:25:00|6096.45|6096.45|6090.77|6090.77|6102.59|6102.59|6090.77|6090.77|0
1646731800000|2022-03-08 09:30:00|6091|6091|6109.01|6109.01|6116.05|6116.05|6091|6091|0
1646732100000|2022-03-08 09:35:00|6108.29|6108.29|6088.97|6088.97|6108.29|6108.29|6085.05|6085.05|0
1646732400000|2022-03-08 09:40:00|6088.48|6088.48|6078.27|6078.27|6094.71|6094.71|6077.23|6077.23|0
1646732700000|2022-03-08 09:45:00|6078.99|6078.99|6081.22|6081.22|6084.88|6084.88|6072.71|6072.71|0
1646733000000|2022-03-08 09:50:00|6080.51|6080.51|6090.66|6090.66|6091.38|6091.38|6079.93|6079.93|0
1646733300000|2022-03-08 09:55:00|6092.8|6092.8|6104.66|6104.66|6105.37|6105.37|6089.34|6089.34|0
1646733600000|2022-03-08 10:00:00|6105.37|6105.37|6118.69|6118.69|6118.69|6118.69|6099.39|6099.39|0
1646733900000|2022-03-08 10:05:00|6120.11|6120.11|6111.02|6111.02|6127.81|6127.81|6111.02|6111.02|0
1646734200000|2022-03-08 10:10:00|6110.35|6110.35|6121.59|6121.59|6121.59|6121.59|6109|6109|0
1646734500000|2022-03-08 10:15:00|6120.63|6120.63|6094.18|6094.18|6120.63|6120.63|6094.18|6094.18|0
1646734800000|2022-03-08 10:20:00|6097.03|6097.03|6104.43|6104.43|6107.56|6107.56|6095.72|6095.72|0
1646735100000|2022-03-08 10:25:00|6104.55|6104.55|6119.66|6119.66|6125.09|6125.09|6104.55|6104.55|0
1646735400000|2022-03-08 10:30:00|6119.17|6119.17|6104.23|6104.23|6119.17|6119.17|6102.82|6102.82|0
1646735700000|2022-03-08 10:35:00|6105.88|6105.88|6096.2|6096.2|6113.28|6113.28|6096.2|6096.2|0
1646736000000|2022-03-08 10:40:00|6096.91|6096.91|6088.23|6088.23|6098.97|6098.97|6086.68|6086.68|0
1646736300000|2022-03-08 10:45:00|6088.46|6088.46|6106.52|6106.52|6106.87|6106.87|6085.73|6085.73|0
1646736600000|2022-03-08 10:50:00|6107.23|6107.23|6096.68|6096.68|6112.19|6112.19|6096.68|6096.68|0
1646736900000|2022-03-08 10:55:00|6095.67|6095.67|6080.03|6080.03|6098.59|6098.59|6079.56|6079.56|0
1646737200000|2022-03-08 11:00:00|6079.31|6079.31|6069.04|6069.04|6081.3|6081.3|6068.33|6068.33|0
1646737500000|2022-03-08 11:05:00|6068.77|6068.77|6077.19|6077.19|6077.9|6077.9|6061.71|6061.71|0
1646737800000|2022-03-08 11:10:00|6077.66|6077.66|6086.67|6086.67|6087.49|6087.49|6077.66|6077.66|0
1646738100000|2022-03-08 11:15:00|6085.24|6085.24|6083.02|6083.02|6085.24|6085.24|6076.62|6076.62|0
1646738400000|2022-03-08 11:20:00|6083.13|6083.13|6086.36|6086.36|6090.55|6090.55|6083.13|6083.13|0
1646738700000|2022-03-08 11:25:00|6086.47|6086.47|6092.29|6092.29|6094.18|6094.18|6081.28|6081.28|0
1646739000000|2022-03-08 11:30:00|6092.04|6092.04|6091.43|6091.43|6095.85|6095.85|6090.03|6090.03|0
1646739300000|2022-03-08 11:35:00|6091.09|6091.09|6080.97|6080.97|6091.09|6091.09|6080.97|6080.97|0
1646739600000|2022-03-08 11:40:00|6080.48|6080.48|6080.57|6080.57|6081.28|6081.28|6076.91|6076.91|0
1646739900000|2022-03-08 11:45:00|6080.32|6080.32|6080.15|6080.15|6084.07|6084.07|6078.76|6078.76|0
1646740200000|2022-03-08 11:50:00|6080.86|6080.86|6074.15|6074.15|6080.86|6080.86|6073.44|6073.44|0
1646740500000|2022-03-08 11:55:00|6072.73|6072.73|6067.76|6067.76|6072.73|6072.73|6067.05|6067.05|0
1646740800000|2022-03-08 12:00:00|6067.52|6067.52|6101.27|6101.27|6106.69|6106.69|6066.75|6066.75|0
1646741100000|2022-03-08 12:05:00|6100.56|6100.56|6112.55|6112.55|6114.68|6114.68|6100.51|6100.51|0
1646741400000|2022-03-08 12:10:00|6114.68|6114.68|6128.96|6128.96|6128.96|6128.96|6113.97|6113.97|0
1646741700000|2022-03-08 12:15:00|6131.8|6131.8|6128.74|6128.74|6132.5|6132.5|6122.18|6122.18|0
1646742000000|2022-03-08 12:20:00|6129.45|6129.45|6118.77|6118.77|6129.45|6129.45|6117.32|6117.32|0
1646742300000|2022-03-08 12:25:00|6118.44|6118.44|6114.74|6114.74|6121.14|6121.14|6110.24|6110.24|0
1646742600000|2022-03-08 12:30:00|6114.62|6114.62|6111.94|6111.94|6116.39|6116.39|6109.44|6109.44|0
1646742900000|2022-03-08 12:35:00|6115.49|6115.49|6110.67|6110.67|6118.18|6118.18|6106.56|6106.56|0
1646743200000|2022-03-08 12:40:00|6111.38|6111.38|6103.92|6103.92|6111.38|6111.38|6100.96|6100.96|0
1646743500000|2022-03-08 12:45:00|6103.59|6103.59|6103.48|6103.48|6108.87|6108.87|6099.97|6099.97|0
1646743800000|2022-03-08 12:50:00|6101.34|6101.34|6096.23|6096.23|6110.51|6110.51|6095.52|6095.52|0
1646744100000|2022-03-08 12:55:00|6096.95|6096.95|6102.69|6102.69|6104.61|6104.61|6094.45|6094.45|0
1646744400000|2022-03-08 13:00:00|6103.4|6103.4|6090.84|6090.84|6104.35|6104.35|6090.16|6090.16|0
1646744700000|2022-03-08 13:05:00|6090.38|6090.38|6082.18|6082.18|6090.38|6090.38|6082.12|6082.12|0
1646745000000|2022-03-08 13:10:00|6081.47|6081.47|6081.82|6081.82|6087.49|6087.49|6069.93|6069.93|0
1646745300000|2022-03-08 13:15:00|6083.24|6083.24|6071.5|6071.5|6084.19|6084.19|6070.79|6070.79|0
1646745600000|2022-03-08 13:20:00|6072.22|6072.22|6071.99|6071.99|6075.92|6075.92|6069.95|6069.95|0
1646745900000|2022-03-08 13:25:00|6072.32|6072.32|6075.7|6075.7|6079.9|6079.9|6070.76|6070.76|0
1646746200000|2022-03-08 13:30:00|6075.35|6075.35|6075.05|6075.05|6082.73|6082.73|6070.89|6070.89|0
1646746500000|2022-03-08 13:35:00|6075.76|6075.76|6080.4|6080.4|6081.57|6081.57|6075.76|6075.76|0
1646746800000|2022-03-08 13:40:00|6080.73|6080.73|6075.72|6075.72|6080.96|6080.96|6075.72|6075.72|0
1646747100000|2022-03-08 13:45:00|6075.84|6075.84|6079.48|6079.48|6083.67|6083.67|6075.84|6075.84|0
1646747400000|2022-03-08 13:50:00|6078.77|6078.77|6084.72|6084.72|6087.39|6087.39|6078.77|6078.77|0
1646747700000|2022-03-08 13:55:00|6084.61|6084.61|6098.92|6098.92|6099.63|6099.63|6084.61|6084.61|0
1646748000000|2022-03-08 14:00:00|6098.43|6098.43|6111.11|6111.11|6113.01|6113.01|6092.75|6092.75|0
1646748300000|2022-03-08 14:05:00|6110.4|6110.4|6125.93|6125.93|6126.93|6126.93|6109.69|6109.69|0
1646748600000|2022-03-08 14:10:00|6125.21|6125.21|6128.47|6128.47|6130.33|6130.33|6119.26|6119.26|0
1646748900000|2022-03-08 14:15:00|6128.36|6128.36|6132.43|6132.43|6135.25|6135.25|6126.34|6126.34|0
1646749200000|2022-03-08 14:20:00|6130.49|6130.49|6130.35|6130.35|6130.83|6130.83|6124.32|6124.32|0
1646749500000|2022-03-08 14:25:00|6129.63|6129.63|6122.1|6122.1|6129.63|6129.63|6116.2|6116.2|0
1646749800000|2022-03-08 14:30:00|6121.39|6121.39|6123.27|6123.27|6132.07|6132.07|6110.7|6110.7|0
1646750100000|2022-03-08 14:35:00|6124.69|6124.69|6100.72|6100.72|6125.41|6125.41|6097.42|6097.42|0
1646750400000|2022-03-08 14:40:00|6100.83|6100.83|6108.35|6108.35|6113.89|6113.89|6098.71|6098.71|0
1646750700000|2022-03-08 14:45:00|6107.3|6107.3|6079.66|6079.66|6107.3|6107.3|6078.72|6078.72|0
1646751000000|2022-03-08 14:50:00|6079.43|6079.43|6069.9|6069.9|6081.92|6081.92|6069.9|6069.9|0
1646751300000|2022-03-08 14:55:00|6069.19|6069.19|6067.01|6067.01|6069.9|6069.9|6058.36|6058.36|0
1646751600000|2022-03-08 15:00:00|6066.27|6066.27|6059.33|6059.33|6067.36|6067.36|6057.91|6057.91|0
1646751900000|2022-03-08 15:05:00|6059.68|6059.68|6054.33|6054.33|6063.01|6063.01|6052.5|6052.5|0
1646752200000|2022-03-08 15:10:00|6053.62|6053.62|6044.13|6044.13|6056.75|6056.75|6043.42|6043.42|0
1646752500000|2022-03-08 15:15:00|6044.47|6044.47|6049.23|6049.23|6054.47|6054.47|6039.32|6039.32|0
1646752800000|2022-03-08 15:20:00|6047.8|6047.8|6018.78|6018.78|6047.8|6047.8|6018.78|6018.78|0
1646753100000|2022-03-08 15:25:00|6018.66|6018.66|6022.96|6022.96|6031.2|6031.2|6015.74|6015.74|0
1646753400000|2022-03-08 15:30:00|6022.24|6022.24|6053.11|6053.11|6054.05|6054.05|6022.24|6022.24|0
1646753700000|2022-03-08 15:35:00|6053.82|6053.82|6078.17|6078.17|6079.01|6079.01|6053.6|6053.6|0
1646754000000|2022-03-08 15:40:00|6078.66|6078.66|6053.69|6053.69|6079.37|6079.37|6053.69|6053.69|0
1646754300000|2022-03-08 15:45:00|6054.4|6054.4|6050.24|6050.24|6061.93|6061.93|6047.88|6047.88|0
1646754600000|2022-03-08 15:50:00|6049.53|6049.53|6049.63|6049.63|6052.03|6052.03|6044.69|6044.69|0
1646754900000|2022-03-08 15:55:00|6051.05|6051.05|6027.95|6027.95|6051.05|6051.05|6027.95|6027.95|0
1646755200000|2022-03-08 16:00:00|6027.61|6027.61|6015.26|6015.26|6030.21|6030.21|6013.95|6013.95|0
1646755500000|2022-03-08 16:05:00|6014.55|6014.55|6015.7|6015.7|6019.28|6019.28|6006.45|6006.45|0
1646755800000|2022-03-08 16:10:00|6016.41|6016.41|6038.14|6038.14|6040.23|6040.23|6016.41|6016.41|0
1646756100000|2022-03-08 16:15:00|6037.43|6037.43|6040.47|6040.47|6040.81|6040.81|6031.38|6031.38|0
1646756400000|2022-03-08 16:20:00|6041.18|6041.18|6031.82|6031.82|6042.36|6042.36|6030.04|6030.04|0
1646756700000|2022-03-08 16:25:00|6031.11|6031.11|6055.38|6055.38|6059|6059|6029.57|6029.57|0
1646813700000|2022-03-09 08:15:00|6185.1|6185.1|6170.01|6170.01|6187.26|6187.26|6156.12|6156.12|0
1646814000000|2022-03-09 08:20:00|6171.44|6171.44|6157.17|6157.17|6189.68|6189.68|6155.25|6155.25|0
1646814300000|2022-03-09 08:25:00|6156.92|6156.92|6176.59|6176.59|6191.97|6191.97|6156.21|6156.21|0
1646814600000|2022-03-09 08:30:00|6177.17|6177.17|6153.63|6153.63|6177.17|6177.17|6148.88|6148.88|0
1646814900000|2022-03-09 08:35:00|6157.18|6157.18|6155.46|6155.46|6161.75|6161.75|6140.06|6140.06|0
1646815200000|2022-03-09 08:40:00|6154.75|6154.75|6142.02|6142.02|6154.75|6154.75|6134.97|6134.97|0
1646815500000|2022-03-09 08:45:00|6141.78|6141.78|6147.36|6147.36|6149.77|6149.77|6123.83|6123.83|0
1646815800000|2022-03-09 08:50:00|6147.71|6147.71|6149.04|6149.04|6152.3|6152.3|6140.32|6140.32|0
1646816100000|2022-03-09 08:55:00|6149.15|6149.15|6160.16|6160.16|6165.04|6165.04|6142.8|6142.8|0
1646816400000|2022-03-09 09:00:00|6160.51|6160.51|6159.7|6159.7|6164.34|6164.34|6154.95|6154.95|0
1646816700000|2022-03-09 09:05:00|6159.94|6159.94|6157.88|6157.88|6159.94|6159.94|6148.06|6148.06|0
1646817000000|2022-03-09 09:10:00|6159.3|6159.3|6136.67|6136.67|6159.67|6159.67|6132.08|6132.08|0
1646817300000|2022-03-09 09:15:00|6136.79|6136.79|6149.78|6149.78|6149.78|6149.78|6132.56|6132.56|0
1646817600000|2022-03-09 09:20:00|6150.5|6150.5|6163.66|6163.66|6167.89|6167.89|6150.5|6150.5|0
1646817900000|2022-03-09 09:25:00|6164.37|6164.37|6188.16|6188.16|6188.99|6188.99|6159.75|6159.75|0
1646818200000|2022-03-09 09:30:00|6188.4|6188.4|6174.78|6174.78|6191.22|6191.22|6167.29|6167.29|0
1646818500000|2022-03-09 09:35:00|6174.29|6174.29|6169.93|6169.93|6174.29|6174.29|6164.87|6164.87|0
1646818800000|2022-03-09 09:40:00|6167.8|6167.8|6168.88|6168.88|6171.51|6171.51|6156.81|6156.81|0
1646819100000|2022-03-09 09:45:00|6167.46|6167.46|6154.73|6154.73|6170.34|6170.34|6153.73|6153.73|0
1646819400000|2022-03-09 09:50:00|6155.06|6155.06|6156.73|6156.73|6168.01|6168.01|6154.73|6154.73|0
1646819700000|2022-03-09 09:55:00|6157.44|6157.44|6160.2|6160.2|6167.08|6167.08|6157.2|6157.2|0
1646820000000|2022-03-09 10:00:00|6159.49|6159.49|6146.72|6146.72|6159.49|6159.49|6145.36|6145.36|0
1646820300000|2022-03-09 10:05:00|6147.43|6147.43|6144.04|6144.04|6147.43|6147.43|6135.4|6135.4|0
1646820600000|2022-03-09 10:10:00|6144.75|6144.75|6144.72|6144.72|6147.51|6147.51|6140.26|6140.26|0
1646820900000|2022-03-09 10:15:00|6148.28|6148.28|6145.95|6145.95|6154.74|6154.74|6145.95|6145.95|0
1646821200000|2022-03-09 10:20:00|6144.97|6144.97|6154.09|6154.09|6154.09|6154.09|6142.73|6142.73|0
1646821500000|2022-03-09 10:25:00|6155.52|6155.52|6159.1|6159.1|6159.81|6159.81|6151.18|6151.18|0
1646821800000|2022-03-09 10:30:00|6157.67|6157.67|6159.57|6159.57|6159.79|6159.79|6152.11|6152.11|0
1646822100000|2022-03-09 10:35:00|6160.04|6160.04|6157.94|6157.94|6164.33|6164.33|6156.18|6156.18|0
1646822400000|2022-03-09 10:40:00|6158.17|6158.17|6150.48|6150.48|6160.07|6160.07|6150.48|6150.48|0
1646822700000|2022-03-09 10:45:00|6149.06|6149.06|6156.43|6156.43|6156.43|6156.43|6148.31|6148.31|0
1646823000000|2022-03-09 10:50:00|6155.72|6155.72|6142.49|6142.49|6158.07|6158.07|6141.19|6141.19|0
1646823300000|2022-03-09 10:55:00|6142.72|6142.72|6136.59|6136.59|6142.72|6142.72|6133.27|6133.27|0
1646823600000|2022-03-09 11:00:00|6136.35|6136.35|6128.25|6128.25|6137.07|6137.07|6127.54|6127.54|0
1646823900000|2022-03-09 11:05:00|6127.54|6127.54|6129.82|6129.82|6129.82|6129.82|6120.64|6120.64|0
1646824200000|2022-03-09 11:10:00|6128.4|6128.4|6121.15|6121.15|6129.33|6129.33|6121.15|6121.15|0
1646824500000|2022-03-09 11:15:00|6120.69|6120.69|6120.06|6120.06|6123.06|6123.06|6114.48|6114.48|0
1646824800000|2022-03-09 11:20:00|6120.17|6120.17|6110.67|6110.67|6120.17|6120.17|6110.36|6110.36|0
1646825100000|2022-03-09 11:25:00|6110.56|6110.56|6116.82|6116.82|6119.29|6119.29|6108.22|6108.22|0
1646825400000|2022-03-09 11:30:00|6118.95|6118.95|6110.68|6110.68|6119.44|6119.44|6107.35|6107.35|0
1646825700000|2022-03-09 11:35:00|6110.18|6110.18|6101.47|6101.47|6110.18|6110.18|6101.36|6101.36|0
1646826000000|2022-03-09 11:40:00|6099.34|6099.34|6097.76|6097.76|6102.01|6102.01|6097.62|6097.62|0
1646826300000|2022-03-09 11:45:00|6097.64|6097.64|6102.05|6102.05|6102.16|6102.16|6094.46|6094.46|0
1646826600000|2022-03-09 11:50:00|6100.62|6100.62|6093.54|6093.54|6100.62|6100.62|6090.58|6090.58|0
1646826900000|2022-03-09 11:55:00|6093.31|6093.31|6072.5|6072.5|6093.31|6093.31|6072.5|6072.5|0
1646827200000|2022-03-09 12:00:00|6071.96|6071.96|6075.25|6075.25|6081.69|6081.69|6071.72|6071.72|0
1646827500000|2022-03-09 12:05:00|6075.59|6075.59|6076.11|6076.11|6080.22|6080.22|6071.93|6071.93|0
1646827800000|2022-03-09 12:10:00|6075.86|6075.86|6084.74|6084.74|6084.74|6084.74|6072.06|6072.06|0
1646828100000|2022-03-09 12:15:00|6086.17|6086.17|6089.76|6089.76|6090.33|6090.33|6083.32|6083.32|0
1646828400000|2022-03-09 12:20:00|6090|6090|6084.64|6084.64|6090|6090|6082.42|6082.42|0
1646828700000|2022-03-09 12:25:00|6085.36|6085.36|6086.2|6086.2|6089.64|6089.64|6084.92|6084.92|0
1646829000000|2022-03-09 12:30:00|6086.67|6086.67|6086.88|6086.88|6087.38|6087.38|6082.3|6082.3|0
1646829300000|2022-03-09 12:35:00|6087.59|6087.59|6090.08|6090.08|6098.27|6098.27|6087.59|6087.59|0
1646829600000|2022-03-09 12:40:00|6089.97|6089.97|6096.04|6096.04|6099.96|6099.96|6089.97|6089.97|0
1646829900000|2022-03-09 12:45:00|6096.37|6096.37|6101.44|6101.44|6102.39|6102.39|6096.37|6096.37|0
1646830200000|2022-03-09 12:50:00|6101.21|6101.21|6096.39|6096.39|6101.38|6101.38|6095.68|6095.68|0
1646830500000|2022-03-09 12:55:00|6095.72|6095.72|6093.12|6093.12|6098.92|6098.92|6093.12|6093.12|0
1646830800000|2022-03-09 13:00:00|6092.41|6092.41|6104.73|6104.73|6105.54|6105.54|6092.41|6092.41|0
1646831100000|2022-03-09 13:05:00|6103.3|6103.3|6103.71|6103.71|6106.92|6106.92|6101.49|6101.49|0
1646831400000|2022-03-09 13:10:00|6103.48|6103.48|6105.39|6105.39|6105.39|6105.39|6100.34|6100.34|0
1646831700000|2022-03-09 13:15:00|6105.16|6105.16|6111.1|6111.1|6111.1|6111.1|6105.04|6105.04|0
1646832000000|2022-03-09 13:20:00|6109.68|6109.68|6108.65|6108.65|6112.55|6112.55|6107.93|6107.93|0
1646832300000|2022-03-09 13:25:00|6109.36|6109.36|6114.92|6114.92|6118.36|6118.36|6108.65|6108.65|0
1646832600000|2022-03-09 13:30:00|6115.38|6115.38|6124.53|6124.53|6125.71|6125.71|6115.18|6115.18|0
1646832900000|2022-03-09 13:35:00|6125.95|6125.95|6122.28|6122.28|6126.91|6126.91|6120.52|6120.52|0
1646833200000|2022-03-09 13:40:00|6122.37|6122.37|6125.34|6125.34|6129.04|6129.04|6122.37|6122.37|0
1646833500000|2022-03-09 13:45:00|6125|6125|6123.44|6123.44|6125|6125|6120.61|6120.61|0
1646833800000|2022-03-09 13:50:00|6124.87|6124.87|6131.11|6131.11|6131.11|6131.11|6122.71|6122.71|0
1646834100000|2022-03-09 13:55:00|6129.46|6129.46|6142.56|6142.56|6142.56|6142.56|6128.85|6128.85|0
1646834400000|2022-03-09 14:00:00|6142.83|6142.83|6156.29|6156.29|6157.71|6157.71|6142.83|6142.83|0
1646834700000|2022-03-09 14:05:00|6155.58|6155.58|6173.32|6173.32|6176.28|6176.28|6154.76|6154.76|0
1646835000000|2022-03-09 14:10:00|6173.44|6173.44|6181.94|6181.94|6190.05|6190.05|6165.32|6165.32|0
1646835300000|2022-03-09 14:15:00|6182.61|6182.61|6165.18|6165.18|6186.31|6186.31|6165.18|6165.18|0
1646835600000|2022-03-09 14:20:00|6164.94|6164.94|6160.26|6160.26|6164.94|6164.94|6156.47|6156.47|0
1646835900000|2022-03-09 14:25:00|6161.93|6161.93|6162.81|6162.81|6171.8|6171.8|6157.72|6157.72|0
1646836200000|2022-03-09 14:30:00|6162.1|6162.1|6143.62|6143.62|6162.1|6162.1|6141.29|6141.29|0
1646836500000|2022-03-09 14:35:00|6142.91|6142.91|6143.23|6143.23|6143.23|6143.23|6130.7|6130.7|0
1646836800000|2022-03-09 14:40:00|6143.56|6143.56|6159.24|6159.24|6162.1|6162.1|6143.56|6143.56|0
1646837100000|2022-03-09 14:45:00|6159.95|6159.95|6165.38|6165.38|6165.38|6165.38|6157.34|6157.34|0
1646837400000|2022-03-09 14:50:00|6164.67|6164.67|6162|6162|6165.65|6165.65|6150.84|6150.84|0
1646837700000|2022-03-09 14:55:00|6162.67|6162.67|6182.85|6182.85|6183.2|6183.2|6162.67|6162.67|0
1646838000000|2022-03-09 15:00:00|6183.08|6183.08|6178.13|6178.13|6188.3|6188.3|6173.75|6173.75|0
1646838300000|2022-03-09 15:05:00|6178.38|6178.38|6191.21|6191.21|6191.21|6191.21|6175.4|6175.4|0
1646838600000|2022-03-09 15:10:00|6191.55|6191.55|6203.35|6203.35|6203.35|6203.35|6191.55|6191.55|0
1646838900000|2022-03-09 15:15:00|6203.69|6203.69|6198.65|6198.65|6212.68|6212.68|6195.69|6195.69|0
1646839200000|2022-03-09 15:20:00|6197.23|6197.23|6197.06|6197.06|6200.78|6200.78|6189.39|6189.39|0
1646839500000|2022-03-09 15:25:00|6197.29|6197.29|6202.19|6202.19|6205.68|6205.68|6191.28|6191.28|0
1646839800000|2022-03-09 15:30:00|6202.9|6202.9|6193.08|6193.08|6206.34|6206.34|6187.92|6187.92|0
1646840100000|2022-03-09 15:35:00|6191.65|6191.65|6201.64|6201.64|6204.9|6204.9|6190.37|6190.37|0
1646840400000|2022-03-09 15:40:00|6201.97|6201.97|6204.24|6204.24|6213.01|6213.01|6196.64|6196.64|0
1646840700000|2022-03-09 15:45:00|6205.66|6205.66|6198.68|6198.68|6206.83|6206.83|6195.51|6195.51|0
1646841000000|2022-03-09 15:50:00|6198.34|6198.34|6207.15|6207.15|6209.04|6209.04|6197.48|6197.48|0
1646841300000|2022-03-09 15:55:00|6207.26|6207.26|6199.93|6199.93|6207.38|6207.38|6195.76|6195.76|0
1646841600000|2022-03-09 16:00:00|6200.64|6200.64|6195.99|6195.99|6201.35|6201.35|6190.32|6190.32|0
1646841900000|2022-03-09 16:05:00|6195.66|6195.66|6194.88|6194.88|6199.53|6199.53|6188.33|6188.33|0
1646842200000|2022-03-09 16:10:00|6194.76|6194.76|6207.56|6207.56|6210.09|6210.09|6188.7|6188.7|0
1646842500000|2022-03-09 16:15:00|6207.45|6207.45|6208.11|6208.11|6213.65|6213.65|6207.45|6207.45|0
1646842800000|2022-03-09 16:20:00|6207.78|6207.78|6202.16|6202.16|6212.75|6212.75|6201.32|6201.32|0
1646843100000|2022-03-09 16:25:00|6201.91|6201.91|6218.24|6218.24|6223.03|6223.03|6201.9|6201.9|0
1646900100000|2022-03-10 08:15:00|6188.09|6188.09|6162.35|6162.35|6189.03|6189.03|6159.06|6159.06|0
1646900400000|2022-03-10 08:20:00|6159.88|6159.88|6154.39|6154.39|6160.03|6160.03|6142.87|6142.87|0
1646900700000|2022-03-10 08:25:00|6154.28|6154.28|6160.54|6160.54|6163.39|6163.39|6142.51|6142.51|0
1646901000000|2022-03-10 08:30:00|6159.12|6159.12|6142.96|6142.96|6159.46|6159.46|6132.42|6132.42|0
1646901300000|2022-03-10 08:35:00|6143.67|6143.67|6157.55|6157.55|6159.32|6159.32|6138.49|6138.49|0
1646901600000|2022-03-10 08:40:00|6157.22|6157.22|6176.01|6176.01|6177.2|6177.2|6156.51|6156.51|0
1646901900000|2022-03-10 08:45:00|6176.24|6176.24|6160.69|6160.69|6179.16|6179.16|6160.46|6160.46|0
1646902200000|2022-03-10 08:50:00|6160.57|6160.57|6164.76|6164.76|6164.76|6164.76|6153.59|6153.59|0
1646902500000|2022-03-10 08:55:00|6164.52|6164.52|6173.04|6173.04|6179|6179|6157.87|6157.87|0
1646902800000|2022-03-10 09:00:00|6176.01|6176.01|6194.74|6194.74|6199.97|6199.97|6175.79|6175.79|0
1646903100000|2022-03-10 09:05:00|6194.5|6194.5|6212.72|6212.72|6212.72|6212.72|6192.47|6192.47|0
1646903400000|2022-03-10 09:10:00|6214.85|6214.85|6193.25|6193.25|6215.67|6215.67|6192.33|6192.33|0
1646903700000|2022-03-10 09:15:00|6192.51|6192.51|6200.91|6200.91|6203.03|6203.03|6192.51|6192.51|0
1646904000000|2022-03-10 09:20:00|6200.67|6200.67|6175.17|6175.17|6205.27|6205.27|6174.08|6174.08|0
1646904300000|2022-03-10 09:25:00|6173.75|6173.75|6162.68|6162.68|6173.75|6173.75|6159.28|6159.28|0
1646904600000|2022-03-10 09:30:00|6164.1|6164.1|6180.74|6180.74|6184.05|6184.05|6164.1|6164.1|0
1646904900000|2022-03-10 09:35:00|6178.24|6178.24|6183|6183|6183.24|6183.24|6177.11|6177.11|0
1646905200000|2022-03-10 09:40:00|6181.57|6181.57|6196.1|6196.1|6197.53|6197.53|6179.71|6179.71|0
1646905500000|2022-03-10 09:45:00|6195.61|6195.61|6190.82|6190.82|6195.61|6195.61|6185.36|6185.36|0
1646905800000|2022-03-10 09:50:00|6190.11|6190.11|6176.89|6176.89|6196.68|6196.68|6176.89|6176.89|0
1646906100000|2022-03-10 09:55:00|6176.18|6176.18|6180.6|6180.6|6186.74|6186.74|6158.59|6158.59|0
1646906400000|2022-03-10 10:00:00|6182.02|6182.02|6199.42|6199.42|6201.56|6201.56|6181.94|6181.94|0
1646906700000|2022-03-10 10:05:00|6198.71|6198.71|6192.68|6192.68|6204.51|6204.51|6189.46|6189.46|0
1646907000000|2022-03-10 10:10:00|6192.57|6192.57|6183.25|6183.25|6197.68|6197.68|6183.03|6183.03|0
1646907300000|2022-03-10 10:15:00|6182.68|6182.68|6185.25|6185.25|6189.99|6189.99|6178.25|6178.25|0
1646907600000|2022-03-10 10:20:00|6184.78|6184.78|6175.83|6175.83|6184.78|6184.78|6175.22|6175.22|0
1646907900000|2022-03-10 10:25:00|6176.54|6176.54|6183.27|6183.27|6183.83|6183.83|6175.87|6175.87|0
1646908200000|2022-03-10 10:30:00|6183.16|6183.16|6182.15|6182.15|6183.97|6183.97|6179.93|6179.93|0
1646908500000|2022-03-10 10:35:00|6181.19|6181.19|6175.51|6175.51|6182.73|6182.73|6175.3|6175.3|0
1646908800000|2022-03-10 10:40:00|6175.62|6175.62|6172.08|6172.08|6177.86|6177.86|6171.75|6171.75|0
1646909100000|2022-03-10 10:45:00|6171.37|6171.37|6177.18|6177.18|6179.75|6179.75|6171.25|6171.25|0
1646909400000|2022-03-10 10:50:00|6175.76|6175.76|6169.72|6169.72|6175.76|6175.76|6165.89|6165.89|0
1646909700000|2022-03-10 10:55:00|6168.29|6168.29|6154.41|6154.41|6168.29|6168.29|6154.41|6154.41|0
1646910000000|2022-03-10 11:00:00|6154.75|6154.75|6170.48|6170.48|6174.4|6174.4|6154.75|6154.75|0
1646910300000|2022-03-10 11:05:00|6170.24|6170.24|6165.39|6165.39|6170.95|6170.95|6165.39|6165.39|0
1646910600000|2022-03-10 11:10:00|6166.1|6166.1|6166.77|6166.77|6171.57|6171.57|6166.1|6166.1|0
1646910900000|2022-03-10 11:15:00|6166.54|6166.54|6163.02|6163.02|6168.51|6168.51|6162.91|6162.91|0
1646911200000|2022-03-10 11:20:00|6164.72|6164.72|6165.35|6165.35|6167.27|6167.27|6161.67|6161.67|0
1646911500000|2022-03-10 11:25:00|6165.58|6165.58|6159.23|6159.23|6165.58|6165.58|6159.12|6159.12|0
1646911800000|2022-03-10 11:30:00|6159.46|6159.46|6153.99|6153.99|6159.46|6159.46|6153.28|6153.28|0
1646912100000|2022-03-10 11:35:00|6153.28|6153.28|6145.87|6145.87|6153.99|6153.99|6145.63|6145.63|0
1646912400000|2022-03-10 11:40:00|6144.45|6144.45|6150.94|6150.94|6153.44|6153.44|6144.22|6144.22|0
1646912700000|2022-03-10 11:45:00|6149.98|6149.98|6146.2|6146.2|6153.18|6153.18|6143.24|6143.24|0
1646913000000|2022-03-10 11:50:00|6146.91|6146.91|6147.02|6147.02|6149.4|6149.4|6146.54|6146.54|0
1646913300000|2022-03-10 11:55:00|6146.9|6146.9|6150.05|6150.05|6150.17|6150.17|6143.13|6143.13|0
1646913600000|2022-03-10 12:00:00|6149.72|6149.72|6135.37|6135.37|6150.18|6150.18|6135.37|6135.37|0
1646913900000|2022-03-10 12:05:00|6135.26|6135.26|6132.4|6132.4|6135.74|6135.74|6127.24|6127.24|0
1646914200000|2022-03-10 12:10:00|6132.52|6132.52|6144.15|6144.15|6144.15|6144.15|6131.47|6131.47|0
1646914500000|2022-03-10 12:15:00|6144.42|6144.42|6141.76|6141.76|6149.49|6149.49|6141.76|6141.76|0
1646914800000|2022-03-10 12:20:00|6141.49|6141.49|6141.64|6141.64|6142.2|6142.2|6137.72|6137.72|0
1646915100000|2022-03-10 12:25:00|6141.75|6141.75|6147.7|6147.7|6147.7|6147.7|6141.75|6141.75|0
1646915400000|2022-03-10 12:30:00|6147.47|6147.47|6135.91|6135.91|6147.47|6147.47|6131.83|6131.83|0
1646915700000|2022-03-10 12:35:00|6136.4|6136.4|6134.64|6134.64|6138.57|6138.57|6134.64|6134.64|0
1646916000000|2022-03-10 12:40:00|6133.93|6133.93|6136.41|6136.41|6136.53|6136.53|6129.9|6129.9|0
1646916300000|2022-03-10 12:45:00|6136.66|6136.66|6129.57|6129.57|6141.06|6141.06|6121.48|6121.48|0
1646916600000|2022-03-10 12:50:00|6130.28|6130.28|6124.45|6124.45|6130.28|6130.28|6119.42|6119.42|0
1646916900000|2022-03-10 12:55:00|6125.89|6125.89|6126.88|6126.88|6131.86|6131.86|6119.24|6119.24|0
1646917200000|2022-03-10 13:00:00|6127.59|6127.59|6133.33|6133.33|6136.09|6136.09|6127.59|6127.59|0
1646917500000|2022-03-10 13:05:00|6132.84|6132.84|6133.99|6133.99|6135.77|6135.77|6128.96|6128.96|0
1646917800000|2022-03-10 13:10:00|6134.23|6134.23|6121.4|6121.4|6137.41|6137.41|6121.28|6121.28|0
1646918100000|2022-03-10 13:15:00|6119.15|6119.15|6122.41|6122.41|6127|6127|6119.03|6119.03|0
1646918400000|2022-03-10 13:20:00|6122.29|6122.29|6118.82|6118.82|6123.01|6123.01|6118.82|6118.82|0
1646918700000|2022-03-10 13:25:00|6118.59|6118.59|6119.39|6119.39|6121.83|6121.83|6117.92|6117.92|0
1646919000000|2022-03-10 13:30:00|6118.68|6118.68|6116.73|6116.73|6127.51|6127.51|6116.73|6116.73|0
1646919300000|2022-03-10 13:35:00|6116.24|6116.24|6102.53|6102.53|6116.97|6116.97|6102.41|6102.41|0
1646919600000|2022-03-10 13:40:00|6101.82|6101.82|6105.75|6105.75|6106|6106|6101.11|6101.11|0
1646919900000|2022-03-10 13:45:00|6106.02|6106.02|6103.9|6103.9|6111.09|6111.09|6102.59|6102.59|0
1646920200000|2022-03-10 13:50:00|6104.15|6104.15|6107.37|6107.37|6109.04|6109.04|6104.15|6104.15|0
1646920500000|2022-03-10 13:55:00|6108.08|6108.08|6120.11|6120.11|6121.9|6121.9|6108.08|6108.08|0
1646920800000|2022-03-10 14:00:00|6120.46|6120.46|6114.44|6114.44|6124.05|6124.05|6112.31|6112.31|0
1646921100000|2022-03-10 14:05:00|6113.02|6113.02|6117.56|6117.56|6117.79|6117.79|6111.14|6111.14|0
1646921400000|2022-03-10 14:10:00|6116.14|6116.14|6118.74|6118.74|6120.65|6120.65|6116.14|6116.14|0
1646921700000|2022-03-10 14:15:00|6118.85|6118.85|6115.31|6115.31|6121.7|6121.7|6113.61|6113.61|0
1646922000000|2022-03-10 14:20:00|6116.02|6116.02|6109.89|6109.89|6117.56|6117.56|6107.99|6107.99|0
1646922300000|2022-03-10 14:25:00|6110.11|6110.11|6121.1|6121.1|6121.1|6121.1|6110.11|6110.11|0
1646922600000|2022-03-10 14:30:00|6121.34|6121.34|6127.96|6127.96|6132.32|6132.32|6121.34|6121.34|0
1646922900000|2022-03-10 14:35:00|6128.21|6128.21|6145.61|6145.61|6145.61|6145.61|6128.21|6128.21|0
1646923200000|2022-03-10 14:40:00|6147.04|6147.04|6155.36|6155.36|6158.37|6158.37|6147.04|6147.04|0
1646923500000|2022-03-10 14:45:00|6155.24|6155.24|6146.64|6146.64|6155.24|6155.24|6144.28|6144.28|0
1646923800000|2022-03-10 14:50:00|6146.98|6146.98|6155.95|6155.95|6155.95|6155.95|6143.11|6143.11|0
1646924100000|2022-03-10 14:55:00|6154.53|6154.53|6173.9|6173.9|6174.64|6174.64|6152.4|6152.4|0
1646924400000|2022-03-10 15:00:00|6174.15|6174.15|6159.98|6159.98|6177.19|6177.19|6159.98|6159.98|0
1646924700000|2022-03-10 15:05:00|6160.1|6160.1|6164.04|6164.04|6164.04|6164.04|6154.77|6154.77|0
1646925000000|2022-03-10 15:10:00|6164.29|6164.29|6160.37|6160.37|6165|6165|6154.96|6154.96|0
1646925300000|2022-03-10 15:15:00|6159.66|6159.66|6158.21|6158.21|6164.53|6164.53|6155.61|6155.61|0
1646925600000|2022-03-10 15:20:00|6158.47|6158.47|6144.85|6144.85|6158.47|6158.47|6144.14|6144.14|0
1646925900000|2022-03-10 15:25:00|6146.27|6146.27|6149.92|6149.92|6155.83|6155.83|6145.65|6145.65|0
1646926200000|2022-03-10 15:30:00|6152.39|6152.39|6170.23|6170.23|6171.41|6171.41|6152.39|6152.39|0
1646926500000|2022-03-10 15:35:00|6170.9|6170.9|6177.01|6177.01|6180.55|6180.55|6170.01|6170.01|0
1646926800000|2022-03-10 15:40:00|6177.26|6177.26|6175.25|6175.25|6177.26|6177.26|6170.38|6170.38|0
1646927100000|2022-03-10 15:45:00|6175.01|6175.01|6178.51|6178.51|6180.06|6180.06|6171.23|6171.23|0
1646927400000|2022-03-10 15:50:00|6177.8|6177.8|6176.11|6176.11|6178.72|6178.72|6173.29|6173.29|0
1646927700000|2022-03-10 15:55:00|6175.29|6175.29|6175.47|6175.47|6178.39|6178.39|6174.09|6174.09|0
1646928000000|2022-03-10 16:00:00|6175.13|6175.13|6167.06|6167.06|6177.29|6177.29|6162.47|6162.47|0
1646928300000|2022-03-10 16:05:00|6168.48|6168.48|6166.35|6166.35|6170.37|6170.37|6164.88|6164.88|0
1646928600000|2022-03-10 16:10:00|6166.47|6166.47|6167.54|6167.54|6168.25|6168.25|6158.06|6158.06|0
1646928900000|2022-03-10 16:15:00|6167.3|6167.3|6154.65|6154.65|6167.3|6167.3|6153.59|6153.59|0
1646929200000|2022-03-10 16:20:00|6155.36|6155.36|6149.83|6149.83|6157.83|6157.83|6149.58|6149.58|0
1646929500000|2022-03-10 16:25:00|6149.58|6149.58|6149.91|6149.91|6152.83|6152.83|6136.11|6136.11|0
1646986500000|2022-03-11 08:15:00|6171.73|6171.73|6152.51|6152.51|6171.73|6171.73|6143.18|6143.18|0
1646986800000|2022-03-11 08:20:00|6151.09|6151.09|6158.72|6158.72|6158.72|6158.72|6137.77|6137.77|0
1646987100000|2022-03-11 08:25:00|6160.15|6160.15|6171.17|6171.17|6182.87|6182.87|6160.15|6160.15|0
1646987400000|2022-03-11 08:30:00|6170.7|6170.7|6167.68|6167.68|6174.26|6174.26|6165.64|6165.64|0
1646987700000|2022-03-11 08:35:00|6169.1|6169.1|6158.78|6158.78|6169.25|6169.25|6148.65|6148.65|0
1646988000000|2022-03-11 08:40:00|6159.12|6159.12|6166.39|6166.39|6170.98|6170.98|6159.12|6159.12|0
1646988300000|2022-03-11 08:45:00|6167.1|6167.1|6148.47|6148.47|6173.66|6173.66|6148.47|6148.47|0
1646988600000|2022-03-11 08:50:00|6147.76|6147.76|6142.72|6142.72|6147.76|6147.76|6137.03|6137.03|0
1646988900000|2022-03-11 08:55:00|6142.95|6142.95|6142.58|6142.58|6150.62|6150.62|6139.97|6139.97|0
1646989200000|2022-03-11 09:00:00|6141.87|6141.87|6145.1|6145.1|6150.82|6150.82|6141.5|6141.5|0
1646989500000|2022-03-11 09:05:00|6143.68|6143.68|6145|6145|6146.77|6146.77|6139.7|6139.7|0
1646989800000|2022-03-11 09:10:00|6144.29|6144.29|6156.59|6156.59|6157.3|6157.3|6144.29|6144.29|0
1646990100000|2022-03-11 09:15:00|6155.17|6155.17|6156.73|6156.73|6157.44|6157.44|6145.9|6145.9|0
1646990400000|2022-03-11 09:20:00|6157.44|6157.44|6157.57|6157.57|6162.12|6162.12|6153.28|6153.28|0
1646990700000|2022-03-11 09:25:00|6157.46|6157.46|6150.92|6150.92|6158.54|6158.54|6150.92|6150.92|0
1646991000000|2022-03-11 09:30:00|6150.21|6150.21|6155.58|6155.58|6155.58|6155.58|6146.56|6146.56|0
1646991300000|2022-03-11 09:35:00|6155|6155|6153.19|6153.19|6159.84|6159.84|6151.67|6151.67|0
1646991600000|2022-03-11 09:40:00|6153.31|6153.31|6150.05|6150.05|6155.69|6155.69|6146.22|6146.22|0
1646991900000|2022-03-11 09:45:00|6150.38|6150.38|6151.17|6151.17|6152.54|6152.54|6147.69|6147.69|0
1646992200000|2022-03-11 09:50:00|6153.09|6153.09|6162.82|6162.82|6166.12|6166.12|6150.25|6150.25|0
1646992500000|2022-03-11 09:55:00|6162.7|6162.7|6164.61|6164.61|6164.61|6164.61|6159.53|6159.53|0
1646992800000|2022-03-11 10:00:00|6162.48|6162.48|6159.2|6159.2|6164.5|6164.5|6157.55|6157.55|0
1646993100000|2022-03-11 10:05:00|6159.45|6159.45|6156.45|6156.45|6159.45|6159.45|6154.12|6154.12|0
1646993400000|2022-03-11 10:10:00|6155.03|6155.03|6151.15|6151.15|6155.74|6155.74|6151.04|6151.04|0
1646993700000|2022-03-11 10:15:00|6149.72|6149.72|6152.92|6152.92|6152.92|6152.92|6146.06|6146.06|0
1646994000000|2022-03-11 10:20:00|6152.21|6152.21|6156.22|6156.22|6158.36|6158.36|6151.99|6151.99|0
1646994300000|2022-03-11 10:25:00|6156.45|6156.45|6154.59|6154.59|6160.46|6160.46|6154.25|6154.25|0
1646994600000|2022-03-11 10:30:00|6153.17|6153.17|6154.97|6154.97|6155.32|6155.32|6152.34|6152.34|0
1646994900000|2022-03-11 10:35:00|6153.55|6153.55|6157.79|6157.79|6159.46|6159.46|6153.55|6153.55|0
1646995200000|2022-03-11 10:40:00|6158.02|6158.02|6153.71|6153.71|6158.14|6158.14|6150.63|6150.63|0
1646995500000|2022-03-11 10:45:00|6153.83|6153.83|6156.56|6156.56|6159.67|6159.67|6151.69|6151.69|0
1646995800000|2022-03-11 10:50:00|6156.32|6156.32|6136.16|6136.16|6156.32|6156.32|6136.16|6136.16|0
1646996100000|2022-03-11 10:55:00|6136.04|6136.04|6135.35|6135.35|6141.6|6141.6|6130.71|6130.71|0
1646996400000|2022-03-11 11:00:00|6135.7|6135.7|6125.88|6125.88|6139.01|6139.01|6123.52|6123.52|0
1646996700000|2022-03-11 11:05:00|6125.17|6125.17|6121.46|6121.46|6132.67|6132.67|6119.61|6119.61|0
1646997000000|2022-03-11 11:10:00|6121.57|6121.57|6123.77|6123.77|6123.85|6123.85|6118.32|6118.32|0
1646997300000|2022-03-11 11:15:00|6125.91|6125.91|6122.12|6122.12|6126.08|6126.08|6119.87|6119.87|0
1646997600000|2022-03-11 11:20:00|6119.98|6119.98|6145.88|6145.88|6157.18|6157.18|6111.34|6111.34|0
1646997900000|2022-03-11 11:25:00|6144.94|6144.94|6131.12|6131.12|6159|6159|6123.41|6123.41|0
1646998200000|2022-03-11 11:30:00|6131|6131|6125.56|6125.56|6134.48|6134.48|6117.44|6117.44|0
1646998500000|2022-03-11 11:35:00|6124.85|6124.85|6132.89|6132.89|6132.89|6132.89|6121.1|6121.1|0
1646998800000|2022-03-11 11:40:00|6131.47|6131.47|6130.15|6130.15|6138.21|6138.21|6129.81|6129.81|0
1646999100000|2022-03-11 11:45:00|6127.31|6127.31|6128.54|6128.54|6136.05|6136.05|6127.31|6127.31|0
1646999400000|2022-03-11 11:50:00|6127.83|6127.83|6106.8|6106.8|6127.83|6127.83|6102.42|6102.42|0
1646999700000|2022-03-11 11:55:00|6106.91|6106.91|6108.49|6108.49|6114.89|6114.89|6106.91|6106.91|0
1647000000000|2022-03-11 12:00:00|6108.24|6108.24|6108.77|6108.77|6110.78|6110.78|6100.48|6100.48|0
1647000300000|2022-03-11 12:05:00|6110.19|6110.19|6120.25|6120.25|6123.64|6123.64|6110.19|6110.19|0
1647000600000|2022-03-11 12:10:00|6120.59|6120.59|6125.95|6125.95|6141.5|6141.5|6120.59|6120.59|0
1647000900000|2022-03-11 12:15:00|6125.61|6125.61|6119.2|6119.2|6128.68|6128.68|6119.2|6119.2|0
1647001200000|2022-03-11 12:20:00|6118.49|6118.49|6119.24|6119.24|6121.01|6121.01|6110.23|6110.23|0
1647001500000|2022-03-11 12:25:00|6119.01|6119.01|6118.26|6118.26|6123.97|6123.97|6116.16|6116.16|0
1647001800000|2022-03-11 12:30:00|6118.51|6118.51|6114.69|6114.69|6121.61|6121.61|6113.52|6113.52|0
1647002100000|2022-03-11 12:35:00|6114.58|6114.58|6115.13|6115.13|6115.73|6115.73|6109.35|6109.35|0
1647002400000|2022-03-11 12:40:00|6115.47|6115.47|6120.43|6120.43|6122.35|6122.35|6113.68|6113.68|0
1647002700000|2022-03-11 12:45:00|6119.01|6119.01|6123.53|6123.53|6123.53|6123.53|6115.45|6115.45|0
1647003000000|2022-03-11 12:50:00|6124.24|6124.24|6129|6129|6133.39|6133.39|6122.81|6122.81|0
1647003300000|2022-03-11 12:55:00|6126.86|6126.86|6125.58|6125.58|6126.86|6126.86|6122.35|6122.35|0
1647003600000|2022-03-11 13:00:00|6125.7|6125.7|6119.94|6119.94|6125.7|6125.7|6113.72|6113.72|0
1647003900000|2022-03-11 13:05:00|6120.17|6120.17|6125.49|6125.49|6126.33|6126.33|6119.22|6119.22|0
1647004200000|2022-03-11 13:10:00|6126.2|6126.2|6121.31|6121.31|6129.83|6129.83|6121.08|6121.08|0
1647004500000|2022-03-11 13:15:00|6123.44|6123.44|6117.16|6117.16|6126.42|6126.42|6117.05|6117.05|0
1647004800000|2022-03-11 13:20:00|6119.3|6119.3|6123.9|6123.9|6124.74|6124.74|6119.3|6119.3|0
1647005100000|2022-03-11 13:25:00|6125.32|6125.32|6127.46|6127.46|6129.36|6129.36|6123.57|6123.57|0
1647005400000|2022-03-11 13:30:00|6127.57|6127.57|6122|6122|6132.31|6132.31|6121.77|6121.77|0
1647005700000|2022-03-11 13:35:00|6121.29|6121.29|6130.76|6130.76|6131.47|6131.47|6121.29|6121.29|0
1647006000000|2022-03-11 13:40:00|6129.68|6129.68|6125.79|6125.79|6129.84|6129.84|6125.79|6125.79|0
1647006300000|2022-03-11 13:45:00|6123.65|6123.65|6119.65|6119.65|6128.26|6128.26|6119.65|6119.65|0
1647006600000|2022-03-11 13:50:00|6119.54|6119.54|6124.53|6124.53|6126.3|6126.3|6119.54|6119.54|0
1647006900000|2022-03-11 13:55:00|6124.41|6124.41|6119.82|6119.82|6124.64|6124.64|6119.11|6119.11|0
1647007200000|2022-03-11 14:00:00|6120.53|6120.53|6123.01|6123.01|6124.81|6124.81|6120.53|6120.53|0
1647007500000|2022-03-11 14:05:00|6122.67|6122.67|6122.27|6122.27|6124.82|6124.82|6121.62|6121.62|0
1647007800000|2022-03-11 14:10:00|6120.14|6120.14|6110.05|6110.05|6120.14|6120.14|6108.63|6108.63|0
1647008100000|2022-03-11 14:15:00|6109.8|6109.8|6106.65|6106.65|6111.11|6111.11|6102.85|6102.85|0
1647008400000|2022-03-11 14:20:00|6105.94|6105.94|6107.8|6107.8|6111.57|6111.57|6105.09|6105.09|0
1647008700000|2022-03-11 14:25:00|6107.46|6107.46|6099.83|6099.83|6110.5|6110.5|6099.83|6099.83|0
1647009000000|2022-03-11 14:30:00|6100.06|6100.06|6110.89|6110.89|6112.95|6112.95|6097.05|6097.05|0
1647009300000|2022-03-11 14:35:00|6110.55|6110.55|6110.91|6110.91|6117.53|6117.53|6107.83|6107.83|0
1647009600000|2022-03-11 14:40:00|6110.68|6110.68|6113.22|6113.22|6118.08|6118.08|6104.15|6104.15|0
1647009900000|2022-03-11 14:45:00|6112.62|6112.62|6113|6113|6118.42|6118.42|6108.35|6108.35|0
1647010200000|2022-03-11 14:50:00|6112.29|6112.29|6113.63|6113.63|6121.15|6121.15|6112.18|6112.18|0
1647010500000|2022-03-11 14:55:00|6115.05|6115.05|6121.44|6121.44|6121.44|6121.44|6113.75|6113.75|0
1647010800000|2022-03-11 15:00:00|6118.35|6118.35|6112.83|6112.83|6121.29|6121.29|6109.07|6109.07|0
1647011100000|2022-03-11 15:05:00|6113.17|6113.17|6110.21|6110.21|6117.79|6117.79|6110|6110|0
1647011400000|2022-03-11 15:10:00|6109.5|6109.5|6107.36|6107.36|6111.75|6111.75|6106.33|6106.33|0
1647011700000|2022-03-11 15:15:00|6107.03|6107.03|6109.89|6109.89|6112.37|6112.37|6105.87|6105.87|0
1647012000000|2022-03-11 15:20:00|6111.31|6111.31|6115.07|6115.07|6119.59|6119.59|6110.93|6110.93|0
1647012300000|2022-03-11 15:25:00|6115.4|6115.4|6106.43|6106.43|6117.06|6117.06|6105.95|6105.95|0
1647012600000|2022-03-11 15:30:00|6105.72|6105.72|6097.98|6097.98|6107.97|6107.97|6094.74|6094.74|0
1647012900000|2022-03-11 15:35:00|6098.56|6098.56|6101.63|6101.63|6105.89|6105.89|6095.27|6095.27|0
1647013200000|2022-03-11 15:40:00|6102.31|6102.31|6108.6|6108.6|6115.4|6115.4|6101.38|6101.38|0
1647013500000|2022-03-11 15:45:00|6108.35|6108.35|6100.55|6100.55|6111.78|6111.78|6099.84|6099.84|0
1647013800000|2022-03-11 15:50:00|6099.84|6099.84|6096.98|6096.98|6099.84|6099.84|6093.82|6093.82|0
1647014100000|2022-03-11 15:55:00|6097.23|6097.23|6091.26|6091.26|6097.94|6097.94|6089.57|6089.57|0
1647014400000|2022-03-11 16:00:00|6091.97|6091.97|6088.21|6088.21|6093.49|6093.49|6084.62|6084.62|0
1647014700000|2022-03-11 16:05:00|6087.5|6087.5|6081.27|6081.27|6087.5|6087.5|6077.88|6077.88|0
1647015000000|2022-03-11 16:10:00|6079.85|6079.85|6078.85|6078.85|6081.65|6081.65|6071.8|6071.8|0
1647015300000|2022-03-11 16:15:00|6080.28|6080.28|6080.41|6080.41|6089.32|6089.32|6076.14|6076.14|0
1647015600000|2022-03-11 16:20:00|6081.83|6081.83|6076.1|6076.1|6085.26|6085.26|6073.53|6073.53|0
1647015900000|2022-03-11 16:25:00|6075.99|6075.99|6075.7|6075.7|6078.16|6078.16|6069.9|6069.9|0
1647245700000|2022-03-14 08:15:00|6024.78|6024.78|6056.71|6056.71|6059.62|6059.62|6024.78|6024.78|0
1647246000000|2022-03-14 08:20:00|6056.96|6056.96|6032.44|6032.44|6056.96|6056.96|6032.44|6032.44|0
1647246300000|2022-03-14 08:25:00|6031.02|6031.02|6019.94|6019.94|6039.12|6039.12|6017.09|6017.09|0
1647246600000|2022-03-14 08:30:00|6019.22|6019.22|6023.68|6023.68|6030.64|6030.64|6019.22|6019.22|0
1647246900000|2022-03-14 08:35:00|6026.98|6026.98|6025.17|6025.17|6028.63|6028.63|6022.32|6022.32|0
1647247200000|2022-03-14 08:40:00|6025.88|6025.88|6025.76|6025.76|6032.75|6032.75|6022.58|6022.58|0
1647247500000|2022-03-14 08:45:00|6027.18|6027.18|6032.09|6032.09|6045.64|6045.64|6027.18|6027.18|0
1647247800000|2022-03-14 08:50:00|6031.35|6031.35|6025.44|6025.44|6033.13|6033.13|6025.44|6025.44|0
1647248100000|2022-03-14 08:55:00|6023.3|6023.3|6015.08|6015.08|6023.3|6023.3|6011.34|6011.34|0
1647248400000|2022-03-14 09:00:00|6016.5|6016.5|6030.23|6030.23|6033.48|6033.48|6016.5|6016.5|0
1647248700000|2022-03-14 09:05:00|6029.88|6029.88|6037.1|6037.1|6037.33|6037.33|6024.61|6024.61|0
1647249000000|2022-03-14 09:10:00|6037.33|6037.33|6048.64|6048.64|6049.47|6049.47|6037.21|6037.21|0
1647249300000|2022-03-14 09:15:00|6047.93|6047.93|6057.61|6057.61|6057.99|6057.99|6047.93|6047.93|0
1647249600000|2022-03-14 09:20:00|6057.36|6057.36|6075.15|6075.15|6075.47|6075.47|6057.02|6057.02|0
1647249900000|2022-03-14 09:25:00|6074.43|6074.43|6081.6|6081.6|6082.92|6082.92|6074.2|6074.2|0
1647250200000|2022-03-14 09:30:00|6080.89|6080.89|6073.45|6073.45|6080.89|6080.89|6063.59|6063.59|0
1647250500000|2022-03-14 09:35:00|6073.69|6073.69|6060.66|6060.66|6073.69|6073.69|6060.66|6060.66|0
1647250800000|2022-03-14 09:40:00|6061.26|6061.26|6062.02|6062.02|6066.82|6066.82|6060.11|6060.11|0
1647251100000|2022-03-14 09:45:00|6058.46|6058.46|6060.89|6060.89|6061.02|6061.02|6054.33|6054.33|0
1647251400000|2022-03-14 09:50:00|6062.31|6062.31|6071.93|6071.93|6071.93|6071.93|6061.24|6061.24|0
1647251700000|2022-03-14 09:55:00|6071.59|6071.59|6061.6|6061.6|6075.34|6075.34|6060.54|6060.54|0
1647252000000|2022-03-14 10:00:00|6061.84|6061.84|6068.25|6068.25|6069.58|6069.58|6057.4|6057.4|0
1647252300000|2022-03-14 10:05:00|6068.48|6068.48|6051.48|6051.48|6070.44|6070.44|6051.14|6051.14|0
1647252600000|2022-03-14 10:10:00|6050.06|6050.06|6042.98|6042.98|6050.06|6050.06|6039.29|6039.29|0
1647252900000|2022-03-14 10:15:00|6043.1|6043.1|6042.62|6042.62|6045.82|6045.82|6041.31|6041.31|0
1647253200000|2022-03-14 10:20:00|6042.35|6042.35|6051.73|6051.73|6051.73|6051.73|6041.86|6041.86|0
1647253500000|2022-03-14 10:25:00|6051.48|6051.48|6036.25|6036.25|6051.48|6051.48|6035.9|6035.9|0
1647253800000|2022-03-14 10:30:00|6036.37|6036.37|6041.55|6041.55|6045.29|6045.29|6036.37|6036.37|0
1647254100000|2022-03-14 10:35:00|6044.4|6044.4|6044.56|6044.56|6045.11|6045.11|6038.02|6038.02|0
1647254400000|2022-03-14 10:40:00|6044.45|6044.45|6040.53|6040.53|6046.93|6046.93|6039.82|6039.82|0
1647254700000|2022-03-14 10:45:00|6040.3|6040.3|6040.89|6040.89|6045.73|6045.73|6040.19|6040.19|0
1647255000000|2022-03-14 10:50:00|6041.6|6041.6|6051.21|6051.21|6051.92|6051.92|6041.6|6041.6|0
1647255300000|2022-03-14 10:55:00|6051.44|6051.44|6043.06|6043.06|6051.44|6051.44|6042.93|6042.93|0
1647255600000|2022-03-14 11:00:00|6043.4|6043.4|6042.93|6042.93|6043.86|6043.86|6038.7|6038.7|0
1647255900000|2022-03-14 11:05:00|6043.64|6043.64|6043.93|6043.93|6047.4|6047.4|6043.02|6043.02|0
1647256200000|2022-03-14 11:10:00|6043.21|6043.21|6044.01|6044.01|6045.69|6045.69|6042.5|6042.5|0
1647256500000|2022-03-14 11:15:00|6044.12|6044.12|6043.05|6043.05|6044.5|6044.5|6041.29|6041.29|0
1647256800000|2022-03-14 11:20:00|6043.38|6043.38|6046.08|6046.08|6047.51|6047.51|6042.96|6042.96|0
1647257100000|2022-03-14 11:25:00|6045.97|6045.97|6041.87|6041.87|6045.97|6045.97|6039.37|6039.37|0
1647257400000|2022-03-14 11:30:00|6041.16|6041.16|6037.14|6037.14|6045.07|6045.07|6037.14|6037.14|0
1647257700000|2022-03-14 11:35:00|6038.56|6038.56|6037.99|6037.99|6040.92|6040.92|6037.51|6037.51|0
1647258000000|2022-03-14 11:40:00|6038.7|6038.7|6038.47|6038.47|6042.94|6042.94|6038.47|6038.47|0
1647258300000|2022-03-14 11:45:00|6037.76|6037.76|6041.32|6041.32|6042.97|6042.97|6037.76|6037.76|0
1647258600000|2022-03-14 11:50:00|6042.74|6042.74|6044.19|6044.19|6045.36|6045.36|6042.51|6042.51|0
1647258900000|2022-03-14 11:55:00|6042.77|6042.77|6055.1|6055.1|6058.76|6058.76|6042.77|6042.77|0
1647259200000|2022-03-14 12:00:00|6054.75|6054.75|6061.29|6061.29|6063.56|6063.56|6054.61|6054.61|0
1647259500000|2022-03-14 12:05:00|6061.41|6061.41|6059.36|6059.36|6061.64|6061.64|6057.59|6057.59|0
1647259800000|2022-03-14 12:10:00|6060.07|6060.07|6056.41|6056.41|6060.19|6060.19|6054.26|6054.26|0
1647260100000|2022-03-14 12:15:00|6056.75|6056.75|6053.64|6053.64|6060.61|6060.61|6052.93|6052.93|0
1647260400000|2022-03-14 12:20:00|6054.36|6054.36|6054.47|6054.47|6055.28|6055.28|6051.76|6051.76|0
1647260700000|2022-03-14 12:25:00|6052.34|6052.34|6052.48|6052.48|6054.36|6054.36|6051.76|6051.76|0
1647261000000|2022-03-14 12:30:00|6052.59|6052.59|6055.07|6055.07|6055.19|6055.19|6051.06|6051.06|0
1647261300000|2022-03-14 12:35:00|6055.19|6055.19|6057.45|6057.45|6057.45|6057.45|6054.62|6054.62|0
1647261600000|2022-03-14 12:40:00|6057.57|6057.57|6063.97|6063.97|6067.63|6067.63|6057.57|6057.57|0
1647261900000|2022-03-14 12:45:00|6063.72|6063.72|6066.8|6066.8|6066.8|6066.8|6062.32|6062.32|0
1647262200000|2022-03-14 12:50:00|6068.23|6068.23|6086.43|6086.43|6087.38|6087.38|6068.23|6068.23|0
1647262500000|2022-03-14 12:55:00|6084.29|6084.29|6064.4|6064.4|6086.9|6086.9|6064.4|6064.4|0
1647262800000|2022-03-14 13:00:00|6062.97|6062.97|6059.44|6059.44|6064.6|6064.6|6058.35|6058.35|0
1647263100000|2022-03-14 13:05:00|6059.33|6059.33|6051.71|6051.71|6059.87|6059.87|6050.52|6050.52|0
1647263400000|2022-03-14 13:10:00|6051.6|6051.6|6053.7|6053.7|6053.95|6053.95|6050.3|6050.3|0
1647263700000|2022-03-14 13:15:00|6053.82|6053.82|6055.76|6055.76|6057.78|6057.78|6053.82|6053.82|0
1647264000000|2022-03-14 13:20:00|6055.88|6055.88|6049.71|6049.71|6056.21|6056.21|6049.71|6049.71|0
1647264300000|2022-03-14 13:25:00|6049|6049|6055.61|6055.61|6057.02|6057.02|6048.87|6048.87|0
1647264600000|2022-03-14 13:30:00|6054.9|6054.9|6075.88|6075.88|6075.88|6075.88|6054.9|6054.9|0
1647264900000|2022-03-14 13:35:00|6076.15|6076.15|6067.46|6067.46|6080.88|6080.88|6064.99|6064.99|0
1647265200000|2022-03-14 13:40:00|6066.04|6066.04|6064.6|6064.6|6069.03|6069.03|6062.29|6062.29|0
1647265500000|2022-03-14 13:45:00|6065.32|6065.32|6054.02|6054.02|6066.03|6066.03|6051.89|6051.89|0
1647265800000|2022-03-14 13:50:00|6054.16|6054.16|6053.19|6053.19|6057.63|6057.63|6051.45|6051.45|0
1647266100000|2022-03-14 13:55:00|6053.08|6053.08|6061.12|6061.12|6065.17|6065.17|6052.74|6052.74|0
1647266400000|2022-03-14 14:00:00|6061.23|6061.23|6050.12|6050.12|6061.23|6061.23|6050.12|6050.12|0
1647266700000|2022-03-14 14:05:00|6050.35|6050.35|6055.7|6055.7|6055.92|6055.92|6050.1|6050.1|0
1647267000000|2022-03-14 14:10:00|6054.99|6054.99|6049.73|6049.73|6056.28|6056.28|6048.77|6048.77|0
1647267300000|2022-03-14 14:15:00|6051.16|6051.16|6055.27|6055.27|6055.99|6055.99|6049.5|6049.5|0
1647267600000|2022-03-14 14:20:00|6055.39|6055.39|6058.04|6058.04|6061.56|6061.56|6055.39|6055.39|0
1647267900000|2022-03-14 14:25:00|6058.38|6058.38|6055.9|6055.9|6059.93|6059.93|6054.47|6054.47|0
1647268200000|2022-03-14 14:30:00|6056.61|6056.61|6059.78|6059.78|6060.98|6060.98|6052.21|6052.21|0
1647268500000|2022-03-14 14:35:00|6061.21|6061.21|6083.72|6083.72|6084.43|6084.43|6061.21|6061.21|0
1647268800000|2022-03-14 14:40:00|6084.06|6084.06|6081.66|6081.66|6084.06|6084.06|6074.45|6074.45|0
1647269100000|2022-03-14 14:45:00|6081.78|6081.78|6083.08|6083.08|6089.03|6089.03|6080.53|6080.53|0
1647269400000|2022-03-14 14:50:00|6083.41|6083.41|6093.29|6093.29|6093.29|6093.29|6082.95|6082.95|0
1647269700000|2022-03-14 14:55:00|6094.85|6094.85|6094.26|6094.26|6099.3|6099.3|6091.64|6091.64|0
1647270000000|2022-03-14 15:00:00|6094.01|6094.01|6087.71|6087.71|6096.47|6096.47|6087.71|6087.71|0
1647270300000|2022-03-14 15:05:00|6086.29|6086.29|6093.03|6093.03|6097.69|6097.69|6086.29|6086.29|0
1647270600000|2022-03-14 15:10:00|6093.74|6093.74|6099.3|6099.3|6101.57|6101.57|6093.74|6093.74|0
1647270900000|2022-03-14 15:15:00|6099.19|6099.19|6087.99|6087.99|6100.13|6100.13|6083.76|6083.76|0
1647271200000|2022-03-14 15:20:00|6086.3|6086.3|6095.73|6095.73|6097.28|6097.28|6085.59|6085.59|0
1647271500000|2022-03-14 15:25:00|6095.61|6095.61|6088.18|6088.18|6095.61|6095.61|6088.18|6088.18|0
1647271800000|2022-03-14 15:30:00|6087.85|6087.85|6083.89|6083.89|6087.85|6087.85|6080.95|6080.95|0
1647272100000|2022-03-14 15:35:00|6082.47|6082.47|6088.87|6088.87|6090.42|6090.42|6080.33|6080.33|0
1647272400000|2022-03-14 15:40:00|6089.12|6089.12|6090.71|6090.71|6090.71|6090.71|6086.76|6086.76|0
1647272700000|2022-03-14 15:45:00|6091.04|6091.04|6106.05|6106.05|6107.23|6107.23|6091.04|6091.04|0
1647273000000|2022-03-14 15:50:00|6106.38|6106.38|6117.3|6117.3|6118.49|6118.49|6106.38|6106.38|0
1647273300000|2022-03-14 15:55:00|6117.05|6117.05|6117.02|6117.02|6117.05|6117.05|6111.11|6111.11|0
1647273600000|2022-03-14 16:00:00|6116.79|6116.79|6118.31|6118.31|6121.52|6121.52|6112.85|6112.85|0
1647273900000|2022-03-14 16:05:00|6119.03|6119.03|6122.88|6122.88|6124.88|6124.88|6119.03|6119.03|0
1647274200000|2022-03-14 16:10:00|6123.11|6123.11|6115.57|6115.57|6125.72|6125.72|6115.12|6115.12|0
1647274500000|2022-03-14 16:15:00|6115.69|6115.69|6124.92|6124.92|6124.92|6124.92|6115.69|6115.69|0
1647274800000|2022-03-14 16:20:00|6123.5|6123.5|6123.18|6123.18|6125.53|6125.53|6120.1|6120.1|0
1647275100000|2022-03-14 16:25:00|6123.89|6123.89|6119.94|6119.94|6125.92|6125.92|6116|6116|0
1647332100000|2022-03-15 08:15:00|6114.37|6114.37|6134.09|6134.09|6134.09|6134.09|6113.87|6113.87|0
1647332400000|2022-03-15 08:20:00|6133.37|6133.37|6128.78|6128.78|6140.09|6140.09|6123.31|6123.31|0
1647332700000|2022-03-15 08:25:00|6128.67|6128.67|6136.6|6136.6|6145.75|6145.75|6128.67|6128.67|0
1647333000000|2022-03-15 08:30:00|6138.74|6138.74|6135.12|6135.12|6139.21|6139.21|6128.45|6128.45|0
1647333300000|2022-03-15 08:35:00|6136.13|6136.13|6147.65|6147.65|6148.36|6148.36|6135.19|6135.19|0
1647333600000|2022-03-15 08:40:00|6146.94|6146.94|6160.89|6160.89|6162.32|6162.32|6146.73|6146.73|0
1647333900000|2022-03-15 08:45:00|6161.61|6161.61|6178.46|6178.46|6178.71|6178.71|6160.89|6160.89|0
1647334200000|2022-03-15 08:50:00|6179.17|6179.17|6169.13|6169.13|6184.95|6184.95|6168.4|6168.4|0
1647334500000|2022-03-15 08:55:00|6169.84|6169.84|6171.34|6171.34|6173.35|6173.35|6167.9|6167.9|0
1647334800000|2022-03-15 09:00:00|6172.05|6172.05|6171.29|6171.29|6178.57|6178.57|6171.12|6171.12|0
1647335100000|2022-03-15 09:05:00|6172.72|6172.72|6163.01|6163.01|6174.14|6174.14|6162.39|6162.39|0
1647335400000|2022-03-15 09:10:00|6161.59|6161.59|6165.45|6165.45|6165.57|6165.57|6159.25|6159.25|0
1647335700000|2022-03-15 09:15:00|6165.68|6165.68|6168.51|6168.51|6170.03|6170.03|6159.89|6159.89|0
1647336000000|2022-03-15 09:20:00|6167.8|6167.8|6160.28|6160.28|6168.05|6168.05|6158.94|6158.94|0
1647336300000|2022-03-15 09:25:00|6160.99|6160.99|6169.86|6169.86|6169.86|6169.86|6160.28|6160.28|0
1647336600000|2022-03-15 09:30:00|6170.21|6170.21|6171.76|6171.76|6172.96|6172.96|6168.91|6168.91|0
1647336900000|2022-03-15 09:35:00|6173.18|6173.18|6170.19|6170.19|6173.43|6173.43|6164.31|6164.31|0
1647337200000|2022-03-15 09:40:00|6169.48|6169.48|6189.52|6189.52|6189.52|6189.52|6161.96|6161.96|0
1647337500000|2022-03-15 09:45:00|6189.76|6189.76|6178.04|6178.04|6192.24|6192.24|6176.1|6176.1|0
1647337800000|2022-03-15 09:50:00|6178.15|6178.15|6190.58|6190.58|6190.83|6190.83|6177.19|6177.19|0
1647338100000|2022-03-15 09:55:00|6189.04|6189.04|6194.09|6194.09|6195.82|6195.82|6189.04|6189.04|0
1647338400000|2022-03-15 10:00:00|6193.97|6193.97|6194.65|6194.65|6195.32|6195.32|6187.72|6187.72|0
1647338700000|2022-03-15 10:05:00|6195.32|6195.32|6203.7|6203.7|6205.6|6205.6|6195.32|6195.32|0
1647339000000|2022-03-15 10:10:00|6204.04|6204.04|6208.29|6208.29|6211.13|6211.13|6199.82|6199.82|0
1647339300000|2022-03-15 10:15:00|6207.58|6207.58|6214.65|6214.65|6216.07|6216.07|6207.39|6207.39|0
1647339600000|2022-03-15 10:20:00|6214.15|6214.15|6202.37|6202.37|6215.58|6215.58|6202.37|6202.37|0
1647339900000|2022-03-15 10:25:00|6202.26|6202.26|6201.92|6201.92|6208.06|6208.06|6201.92|6201.92|0
1647340200000|2022-03-15 10:30:00|6203.34|6203.34|6206.66|6206.66|6206.66|6206.66|6202.63|6202.63|0
1647340500000|2022-03-15 10:35:00|6206.55|6206.55|6212.11|6212.11|6215.56|6215.56|6206.55|6206.55|0
1647340800000|2022-03-15 10:40:00|6212.82|6212.82|6213.34|6213.34|6216.38|6216.38|6212.82|6212.82|0
1647341100000|2022-03-15 10:45:00|6213.83|6213.83|6205.35|6205.35|6214.88|6214.88|6204.9|6204.9|0
1647341400000|2022-03-15 10:50:00|6206.07|6206.07|6212.47|6212.47|6212.47|6212.47|6206.07|6206.07|0
1647341700000|2022-03-15 10:55:00|6213.05|6213.05|6223.01|6223.01|6223.01|6223.01|6213.05|6213.05|0
1647342000000|2022-03-15 11:00:00|6223.13|6223.13|6227.21|6227.21|6228.54|6228.54|6219.57|6219.57|0
1647342300000|2022-03-15 11:05:00|6227.92|6227.92|6229.86|6229.86|6237|6237|6223.53|6223.53|0
1647342600000|2022-03-15 11:10:00|6230.19|6230.19|6224.36|6224.36|6231.79|6231.79|6224.36|6224.36|0
1647342900000|2022-03-15 11:15:00|6223.65|6223.65|6220.5|6220.5|6223.65|6223.65|6219.97|6219.97|0
1647343200000|2022-03-15 11:20:00|6220.73|6220.73|6215.69|6215.69|6224.15|6224.15|6214|6214|0
1647343500000|2022-03-15 11:25:00|6216.4|6216.4|6220.19|6220.19|6220.83|6220.83|6212.9|6212.9|0
1647343800000|2022-03-15 11:30:00|6220.9|6220.9|6219.81|6219.81|6225.02|6225.02|6219.1|6219.1|0
1647344100000|2022-03-15 11:35:00|6220.52|6220.52|6215.15|6215.15|6220.52|6220.52|6214.26|6214.26|0
1647344400000|2022-03-15 11:40:00|6215.86|6215.86|6215.14|6215.14|6217.29|6217.29|6214.56|6214.56|0
1647344700000|2022-03-15 11:45:00|6214.8|6214.8|6222.3|6222.3|6222.3|6222.3|6214.8|6214.8|0
1647345000000|2022-03-15 11:50:00|6221.58|6221.58|6230.1|6230.1|6232.89|6232.89|6221.58|6221.58|0
1647345300000|2022-03-15 11:55:00|6228.57|6228.57|6226.26|6226.26|6230.96|6230.96|6226.26|6226.26|0
1647345600000|2022-03-15 12:00:00|6226.03|6226.03|6222.73|6222.73|6228.38|6228.38|6222.73|6222.73|0
1647345900000|2022-03-15 12:05:00|6223.06|6223.06|6224.85|6224.85|6224.85|6224.85|6222.35|6222.35|0
1647346200000|2022-03-15 12:10:00|6225.56|6225.56|6221.53|6221.53|6226.35|6226.35|6221.53|6221.53|0
1647346500000|2022-03-15 12:15:00|6222.24|6222.24|6229.28|6229.28|6229.43|6229.43|6222.24|6222.24|0
1647346800000|2022-03-15 12:20:00|6229.03|6229.03|6229.97|6229.97|6229.97|6229.97|6225.35|6225.35|0
1647347100000|2022-03-15 12:25:00|6229.74|6229.74|6240.24|6240.24|6240.33|6240.33|6229.14|6229.14|0
1647347400000|2022-03-15 12:30:00|6241.24|6241.24|6241.24|6241.24|6244.81|6244.81|6239.11|6239.11|0
1647347700000|2022-03-15 12:35:00|6241.01|6241.01|6241.52|6241.52|6241.52|6241.52|6235.84|6235.84|0
1647348000000|2022-03-15 12:40:00|6241.4|6241.4|6243.7|6243.7|6243.7|6243.7|6238.93|6238.93|0
1647348300000|2022-03-15 12:45:00|6243.81|6243.81|6253.01|6253.01|6254.65|6254.65|6240.25|6240.25|0
1647348600000|2022-03-15 12:50:00|6252.3|6252.3|6255.07|6255.07|6255.07|6255.07|6250.87|6250.87|0
1647348900000|2022-03-15 12:55:00|6255.41|6255.41|6262.6|6262.6|6262.74|6262.74|6251.51|6251.51|0
1647349200000|2022-03-15 13:00:00|6261.89|6261.89|6260.51|6260.51|6264|6264|6260.25|6260.25|0
1647349500000|2022-03-15 13:05:00|6259.8|6259.8|6254.37|6254.37|6261.19|6261.19|6254.37|6254.37|0
1647349800000|2022-03-15 13:10:00|6255.08|6255.08|6261.47|6261.47|6262.9|6262.9|6255.08|6255.08|0
1647350100000|2022-03-15 13:15:00|6263.61|6263.61|6256.88|6256.88|6265.65|6265.65|6256.88|6256.88|0
1647350400000|2022-03-15 13:20:00|6254.74|6254.74|6246.96|6246.96|6254.74|6254.74|6246.7|6246.7|0
1647350700000|2022-03-15 13:25:00|6247.67|6247.67|6252.85|6252.85|6258.54|6258.54|6246.48|6246.48|0
1647351000000|2022-03-15 13:30:00|6252.97|6252.97|6243.01|6243.01|6256.15|6256.15|6240.98|6240.98|0
1647351300000|2022-03-15 13:35:00|6245.15|6245.15|6246.42|6246.42|6248.8|6248.8|6243.01|6243.01|0
1647351600000|2022-03-15 13:40:00|6247|6247|6240.07|6240.07|6247.46|6247.46|6235.06|6235.06|0
1647351900000|2022-03-15 13:45:00|6240.78|6240.78|6243.75|6243.75|6245.06|6245.06|6238.64|6238.64|0
1647352200000|2022-03-15 13:50:00|6244.47|6244.47|6237.96|6237.96|6244.47|6244.47|6235.06|6235.06|0
1647352500000|2022-03-15 13:55:00|6237.71|6237.71|6240.55|6240.55|6241.98|6241.98|6236.04|6236.04|0
1647352800000|2022-03-15 14:00:00|6240.43|6240.43|6229.64|6229.64|6241.73|6241.73|6228.93|6228.93|0
1647353100000|2022-03-15 14:05:00|6227.51|6227.51|6227.14|6227.14|6232.22|6232.22|6227.14|6227.14|0
1647353400000|2022-03-15 14:10:00|6227.03|6227.03|6221.69|6221.69|6228.58|6228.58|6221.69|6221.69|0
1647353700000|2022-03-15 14:15:00|6221.58|6221.58|6217.44|6217.44|6223.11|6223.11|6214.59|6214.59|0
1647354000000|2022-03-15 14:20:00|6217.67|6217.67|6216.82|6216.82|6217.67|6217.67|6210.88|6210.88|0
1647354300000|2022-03-15 14:25:00|6217.16|6217.16|6216.71|6216.71|6222.51|6222.51|6214.7|6214.7|0
1647354600000|2022-03-15 14:30:00|6216.57|6216.57|6222.26|6222.26|6227.66|6227.66|6216.57|6216.57|0
1647354900000|2022-03-15 14:35:00|6221.55|6221.55|6217.94|6217.94|6223.6|6223.6|6217.48|6217.48|0
1647355200000|2022-03-15 14:40:00|6218.19|6218.19|6215.45|6215.45|6221.11|6221.11|6214.23|6214.23|0
1647355500000|2022-03-15 14:45:00|6216.87|6216.87|6225.18|6225.18|6227.09|6227.09|6216.64|6216.64|0
1647355800000|2022-03-15 14:50:00|6225.89|6225.89|6216.08|6216.08|6226.6|6226.6|6212.63|6212.63|0
1647356100000|2022-03-15 14:55:00|6216.32|6216.32|6227.21|6227.21|6229.68|6229.68|6216.32|6216.32|0
1647356400000|2022-03-15 15:00:00|6227.54|6227.54|6242.49|6242.49|6249.86|6249.86|6227.54|6227.54|0
1647356700000|2022-03-15 15:05:00|6243.42|6243.42|6238.94|6238.94|6243.42|6243.42|6237.44|6237.44|0
1647357000000|2022-03-15 15:10:00|6239.65|6239.65|6234.99|6234.99|6239.77|6239.77|6231|6231|0
1647357300000|2022-03-15 15:15:00|6234.75|6234.75|6228.89|6228.89|6238.42|6238.42|6228.89|6228.89|0
1647357600000|2022-03-15 15:20:00|6228.77|6228.77|6235.62|6235.62|6237.16|6237.16|6227.94|6227.94|0
1647357900000|2022-03-15 15:25:00|6236.33|6236.33|6236.56|6236.56|6249.23|6249.23|6235.26|6235.26|0
1647358200000|2022-03-15 15:30:00|6236.22|6236.22|6237.66|6237.66|6240.6|6240.6|6234.8|6234.8|0
1647358500000|2022-03-15 15:35:00|6238.37|6238.37|6244.4|6244.4|6245.22|6245.22|6237.91|6237.91|0
1647358800000|2022-03-15 15:40:00|6242.74|6242.74|6255.28|6255.28|6256.37|6256.37|6241.3|6241.3|0
1647359100000|2022-03-15 15:45:00|6256.7|6256.7|6262.58|6262.58|6267.23|6267.23|6256.7|6256.7|0
1647359400000|2022-03-15 15:50:00|6262.34|6262.34|6256.34|6256.34|6272.17|6272.17|6255.22|6255.22|0
1647359700000|2022-03-15 15:55:00|6256.1|6256.1|6257.19|6257.19|6257.9|6257.9|6245.33|6245.33|0
1647360000000|2022-03-15 16:00:00|6256.69|6256.69|6251.81|6251.81|6262.74|6262.74|6251.1|6251.1|0
1647360300000|2022-03-15 16:05:00|6250.39|6250.39|6251.45|6251.45|6252.52|6252.52|6247.92|6247.92|0
1647360600000|2022-03-15 16:10:00|6251.7|6251.7|6256.48|6256.48|6265.93|6265.93|6251.7|6251.7|0
1647360900000|2022-03-15 16:15:00|6255.77|6255.77|6257.85|6257.85|6261.32|6261.32|6254.35|6254.35|0
1647361200000|2022-03-15 16:20:00|6257.73|6257.73|6255.73|6255.73|6257.73|6257.73|6250.72|6250.72|0
1647361500000|2022-03-15 16:25:00|6255.61|6255.61|6271.87|6271.87|6271.87|6271.87|6253.96|6253.96|0
1647418500000|2022-03-16 08:15:00|6280.35|6280.35|6283.84|6283.84|6291.65|6291.65|6280.28|6280.28|0
1647418800000|2022-03-16 08:20:00|6283.1|6283.1|6284.47|6284.47|6292.61|6292.61|6277.4|6277.4|0
1647419100000|2022-03-16 08:25:00|6284.13|6284.13|6285.29|6285.29|6287.44|6287.44|6280|6280|0
1647419400000|2022-03-16 08:30:00|6286|6286|6288.47|6288.47|6293.64|6293.64|6284.51|6284.51|0
1647419700000|2022-03-16 08:35:00|6286.34|6286.34|6281.64|6281.64|6292.49|6292.49|6277.96|6277.96|0
1647420000000|2022-03-16 08:40:00|6282.36|6282.36|6276.74|6276.74|6284.49|6284.49|6276.03|6276.03|0
1647420300000|2022-03-16 08:45:00|6276.86|6276.86|6276.31|6276.31|6283.44|6283.44|6273.74|6273.74|0
1647420600000|2022-03-16 08:50:00|6273.47|6273.47|6257.69|6257.69|6276.89|6276.89|6257.69|6257.69|0
1647420900000|2022-03-16 08:55:00|6258.41|6258.41|6267.2|6267.2|6267.2|6267.2|6251.48|6251.48|0
1647421200000|2022-03-16 09:00:00|6266.49|6266.49|6257.13|6257.13|6267.2|6267.2|6253.83|6253.83|0
1647421500000|2022-03-16 09:05:00|6255|6255|6253.39|6253.39|6255.39|6255.39|6249.54|6249.54|0
1647421800000|2022-03-16 09:10:00|6253.05|6253.05|6253.62|6253.62|6263.99|6263.99|6250.74|6250.74|0
1647422100000|2022-03-16 09:15:00|6251.49|6251.49|6254.59|6254.59|6255.1|6255.1|6251.23|6251.23|0
1647422400000|2022-03-16 09:20:00|6255.09|6255.09|6249.3|6249.3|6255.2|6255.2|6247.76|6247.76|0
1647422700000|2022-03-16 09:25:00|6249.42|6249.42|6251.49|6251.49|6252.43|6252.43|6243.17|6243.17|0
1647423000000|2022-03-16 09:30:00|6251.26|6251.26|6234.21|6234.21|6251.49|6251.49|6234.21|6234.21|0
1647423300000|2022-03-16 09:35:00|6233.5|6233.5|6235.43|6235.43|6237.44|6237.44|6227.93|6227.93|0
1647423600000|2022-03-16 09:40:00|6236.1|6236.1|6239.54|6239.54|6241.82|6241.82|6234.68|6234.68|0
1647423900000|2022-03-16 09:45:00|6238|6238|6249.28|6249.28|6249.28|6249.28|6230.46|6230.46|0
1647424200000|2022-03-16 09:50:00|6250.7|6250.7|6256.46|6256.46|6257.03|6257.03|6249.55|6249.55|0
1647424500000|2022-03-16 09:55:00|6254.46|6254.46|6274.3|6274.3|6274.64|6274.64|6254.46|6254.46|0
1647424800000|2022-03-16 10:00:00|6273.96|6273.96|6257.12|6257.12|6273.96|6273.96|6256.41|6256.41|0
1647425100000|2022-03-16 10:05:00|6254.69|6254.69|6255.13|6255.13|6255.36|6255.36|6249.62|6249.62|0
1647425400000|2022-03-16 10:10:00|6256.55|6256.55|6256.82|6256.82|6267.65|6267.65|6255.7|6255.7|0
1647425700000|2022-03-16 10:15:00|6256.57|6256.57|6249.55|6249.55|6259.74|6259.74|6249.55|6249.55|0
1647426000000|2022-03-16 10:20:00|6249.28|6249.28|6239.51|6239.51|6249.28|6249.28|6236.28|6236.28|0
1647426300000|2022-03-16 10:25:00|6239.4|6239.4|6238.75|6238.75|6241.7|6241.7|6236.37|6236.37|0
1647426600000|2022-03-16 10:30:00|6238.64|6238.64|6245.93|6245.93|6248.29|6248.29|6238.64|6238.64|0
1647426900000|2022-03-16 10:35:00|6246.67|6246.67|6252.03|6252.03|6255.46|6255.46|6245.61|6245.61|0
1647427200000|2022-03-16 10:40:00|6253.46|6253.46|6267.66|6267.66|6271.53|6271.53|6252.76|6252.76|0
1647427500000|2022-03-16 10:45:00|6265.53|6265.53|6269.78|6269.78|6271.6|6271.6|6264.88|6264.88|0
1647427800000|2022-03-16 10:50:00|6269.54|6269.54|6267.08|6267.08|6272.02|6272.02|6265.55|6265.55|0
1647428100000|2022-03-16 10:55:00|6267.79|6267.79|6270.73|6270.73|6270.73|6270.73|6262.21|6262.21|0
1647428400000|2022-03-16 11:00:00|6270.5|6270.5|6279.59|6279.59|6280.08|6280.08|6266.66|6266.66|0
1647428700000|2022-03-16 11:05:00|6280.3|6280.3|6274.33|6274.33|6280.53|6280.53|6274.33|6274.33|0
1647429000000|2022-03-16 11:10:00|6272.2|6272.2|6272.1|6272.1|6272.2|6272.2|6265.58|6265.58|0
1647429300000|2022-03-16 11:15:00|6271.61|6271.61|6276.98|6276.98|6277.81|6277.81|6267.26|6267.26|0
1647429600000|2022-03-16 11:20:00|6276.74|6276.74|6270.85|6270.85|6277.45|6277.45|6270.85|6270.85|0
1647429900000|2022-03-16 11:25:00|6271.1|6271.1|6273.99|6273.99|6274.5|6274.5|6270.87|6270.87|0
1647430200000|2022-03-16 11:30:00|6273.74|6273.74|6269.95|6269.95|6273.74|6273.74|6269.01|6269.01|0
1647430500000|2022-03-16 11:35:00|6268.53|6268.53|6261.42|6261.42|6268.53|6268.53|6261.42|6261.42|0
1647430800000|2022-03-16 11:40:00|6259.99|6259.99|6257.77|6257.77|6260.11|6260.11|6251.46|6251.46|0
1647431100000|2022-03-16 11:45:00|6258.99|6258.99|6250.4|6250.4|6260.36|6260.36|6250.4|6250.4|0
1647431400000|2022-03-16 11:50:00|6250.28|6250.28|6240.71|6240.71|6250.51|6250.51|6240.71|6240.71|0
1647431700000|2022-03-16 11:55:00|6241.21|6241.21|6246.03|6246.03|6246.03|6246.03|6240.5|6240.5|0
1647432000000|2022-03-16 12:00:00|6246.3|6246.3|6242.34|6242.34|6247.5|6247.5|6242|6242|0
1647432300000|2022-03-16 12:05:00|6243.05|6243.05|6244.37|6244.37|6248.06|6248.06|6242.34|6242.34|0
1647432600000|2022-03-16 12:10:00|6244.04|6244.04|6242.96|6242.96|6244.5|6244.5|6241.91|6241.91|0
1647432900000|2022-03-16 12:15:00|6243.08|6243.08|6243.07|6243.07|6244.38|6244.38|6241.65|6241.65|0
1647433200000|2022-03-16 12:20:00|6243.19|6243.19|6257.03|6257.03|6257.03|6257.03|6243.15|6243.15|0
1647433500000|2022-03-16 12:25:00|6256.7|6256.7|6256.67|6256.67|6257.71|6257.71|6251.73|6251.73|0
1647433800000|2022-03-16 12:30:00|6256.78|6256.78|6262.06|6262.06|6264.74|6264.74|6256.78|6256.78|0
1647434100000|2022-03-16 12:35:00|6260.64|6260.64|6267.81|6267.81|6269.59|6269.59|6260.64|6260.64|0
1647434400000|2022-03-16 12:40:00|6266.39|6266.39|6263.5|6263.5|6266.39|6266.39|6262.08|6262.08|0
1647434700000|2022-03-16 12:45:00|6261.37|6261.37|6251.85|6251.85|6261.37|6261.37|6251.85|6251.85|0
1647435000000|2022-03-16 12:50:00|6248.29|6248.29|6247.71|6247.71|6248.75|6248.75|6246.29|6246.29|0
1647435300000|2022-03-16 12:55:00|6249.14|6249.14|6249.25|6249.25|6249.25|6249.25|6245.68|6245.68|0
1647435600000|2022-03-16 13:00:00|6248.76|6248.76|6248.53|6248.53|6249.49|6249.49|6246.53|6246.53|0
1647435900000|2022-03-16 13:05:00|6248.41|6248.41|6250.37|6250.37|6252.02|6252.02|6248.41|6248.41|0
1647436200000|2022-03-16 13:10:00|6250.6|6250.6|6248.87|6248.87|6250.83|6250.83|6246.7|6246.7|0
1647436500000|2022-03-16 13:15:00|6248.04|6248.04|6254.36|6254.36|6254.36|6254.36|6246.93|6246.93|0
1647436800000|2022-03-16 13:20:00|6255.08|6255.08|6251.33|6251.33|6255.19|6255.19|6250.5|6250.5|0
1647437100000|2022-03-16 13:25:00|6249.91|6249.91|6246.28|6246.28|6251.26|6251.26|6243.1|6243.1|0
1647437400000|2022-03-16 13:30:00|6247|6247|6238.99|6238.99|6247.71|6247.71|6238.99|6238.99|0
1647437700000|2022-03-16 13:35:00|6239.71|6239.71|6240.23|6240.23|6243.09|6243.09|6239.71|6239.71|0
1647438000000|2022-03-16 13:40:00|6240.94|6240.94|6235.43|6235.43|6240.94|6240.94|6232.18|6232.18|0
1647438300000|2022-03-16 13:45:00|6234.01|6234.01|6241.84|6241.84|6241.84|6241.84|6233.52|6233.52|0
1647438600000|2022-03-16 13:50:00|6241.96|6241.96|6231.29|6231.29|6244.09|6244.09|6231.29|6231.29|0
1647438900000|2022-03-16 13:55:00|6232|6232|6232.94|6232.94|6238.29|6238.29|6232|6232|0
1647439200000|2022-03-16 14:00:00|6232.23|6232.23|6225.99|6225.99|6232.47|6232.47|6222.25|6222.25|0
1647439500000|2022-03-16 14:05:00|6226.33|6226.33|6221.75|6221.75|6227.98|6227.98|6221.75|6221.75|0
1647439800000|2022-03-16 14:10:00|6221.04|6221.04|6234.86|6234.86|6236.07|6236.07|6218.86|6218.86|0
1647440100000|2022-03-16 14:15:00|6235.11|6235.11|6231.25|6231.25|6244.05|6244.05|6227.6|6227.6|0
1647440400000|2022-03-16 14:20:00|6230.54|6230.54|6211.06|6211.06|6230.55|6230.55|6208.68|6208.68|0
1647440700000|2022-03-16 14:25:00|6211.52|6211.52|6191.74|6191.74|6212.44|6212.44|6191.74|6191.74|0
1647441000000|2022-03-16 14:30:00|6192.45|6192.45|6175.94|6175.94|6194.01|6194.01|6175.94|6175.94|0
1647441300000|2022-03-16 14:35:00|6177.36|6177.36|6166.04|6166.04|6178.31|6178.31|6165.33|6165.33|0
1647441600000|2022-03-16 14:40:00|6167.29|6167.29|6157.28|6157.28|6169.57|6169.57|6144.73|6144.73|0
1647441900000|2022-03-16 14:45:00|6157.99|6157.99|6155.86|6155.86|6158.41|6158.41|6148.51|6148.51|0
1647442200000|2022-03-16 14:50:00|6156.57|6156.57|6149.42|6149.42|6158.69|6158.69|6149.42|6149.42|0
1647442500000|2022-03-16 14:55:00|6150.43|6150.43|6155.98|6155.98|6164.51|6164.51|6150.43|6150.43|0
1647442800000|2022-03-16 15:00:00|6156.69|6156.69|6163.84|6163.84|6163.84|6163.84|6149.62|6149.62|0
1647443100000|2022-03-16 15:05:00|6163.13|6163.13|6160.18|6160.18|6163.13|6163.13|6155.7|6155.7|0
1647443400000|2022-03-16 15:10:00|6160.44|6160.44|6144.53|6144.53|6160.79|6160.79|6143.84|6143.84|0
1647443700000|2022-03-16 15:15:00|6144.41|6144.41|6139.29|6139.29|6148.89|6148.89|6137.51|6137.51|0
1647444000000|2022-03-16 15:20:00|6138.95|6138.95|6132.35|6132.35|6138.95|6138.95|6131.83|6131.83|0
1647444300000|2022-03-16 15:25:00|6133.06|6133.06|6128.47|6128.47|6133.77|6133.77|6123.83|6123.83|0
1647444600000|2022-03-16 15:30:00|6127.76|6127.76|6131.14|6131.14|6131.69|6131.69|6122.69|6122.69|0
1647444900000|2022-03-16 15:35:00|6131.81|6131.81|6131.12|6131.12|6133.94|6133.94|6126.1|6126.1|0
1647445200000|2022-03-16 15:40:00|6129.69|6129.69|6138.37|6138.37|6138.37|6138.37|6124.03|6124.03|0
1647445500000|2022-03-16 15:45:00|6138.14|6138.14|6141.91|6141.91|6141.91|6141.91|6138|6138|0
1647445800000|2022-03-16 15:50:00|6142.63|6142.63|6133.61|6133.61|6148.87|6148.87|6133.5|6133.5|0
1647446100000|2022-03-16 15:55:00|6134.33|6134.33|6133.12|6133.12|6135.86|6135.86|6131.71|6131.71|0
1647446400000|2022-03-16 16:00:00|6133|6133|6134.87|6134.87|6136.37|6136.37|6130.15|6130.15|0
1647446700000|2022-03-16 16:05:00|6135.2|6135.2|6130.78|6130.78|6135.53|6135.53|6130.45|6130.45|0
1647447000000|2022-03-16 16:10:00|6130.07|6130.07|6128.59|6128.59|6130.07|6130.07|6124.86|6124.86|0
1647447300000|2022-03-16 16:15:00|6127.88|6127.88|6131.78|6131.78|6139.89|6139.89|6126.81|6126.81|0
1647447600000|2022-03-16 16:20:00|6132.11|6132.11|6125.57|6125.57|6134.06|6134.06|6124.85|6124.85|0
1647447900000|2022-03-16 16:25:00|6125.33|6125.33|6133.19|6133.19|6134.86|6134.86|6124.89|6124.89|0
1647504900000|2022-03-17 08:15:00|6137.36|6137.36|6137.77|6137.77|6140.62|6140.62|6128.52|6128.52|0
1647505200000|2022-03-17 08:20:00|6135.64|6135.64|6122.99|6122.99|6136.14|6136.14|6117.31|6117.31|0
1647505500000|2022-03-17 08:25:00|6121.56|6121.56|6137.34|6137.34|6137.34|6137.34|6120.5|6120.5|0
1647505800000|2022-03-17 08:30:00|6135.92|6135.92|6117.06|6117.06|6136.63|6136.63|6115.31|6115.31|0
1647506100000|2022-03-17 08:35:00|6118.49|6118.49|6121.85|6121.85|6122.81|6122.81|6110.73|6110.73|0
1647506400000|2022-03-17 08:40:00|6123.27|6123.27|6119.38|6119.38|6123.27|6123.27|6117.84|6117.84|0
1647506700000|2022-03-17 08:45:00|6118.33|6118.33|6103.23|6103.23|6119.05|6119.05|6101.81|6101.81|0
1647507000000|2022-03-17 08:50:00|6102.96|6102.96|6113.96|6113.96|6113.96|6113.96|6102.96|6102.96|0
1647507300000|2022-03-17 08:55:00|6114.29|6114.29|6114.08|6114.08|6117.41|6117.41|6110.91|6110.91|0
1647507600000|2022-03-17 09:00:00|6114.19|6114.19|6100.87|6100.87|6114.19|6114.19|6100.87|6100.87|0
1647507900000|2022-03-17 09:05:00|6101.22|6101.22|6105.11|6105.11|6106.8|6106.8|6096.87|6096.87|0
1647508200000|2022-03-17 09:10:00|6106.53|6106.53|6116.51|6116.51|6122.9|6122.9|6106.53|6106.53|0
1647508500000|2022-03-17 09:15:00|6116.16|6116.16|6133.87|6133.87|6134.58|6134.58|6113.8|6113.8|0
1647508800000|2022-03-17 09:20:00|6134.96|6134.96|6124.22|6124.22|6135.67|6135.67|6123.14|6123.14|0
1647509100000|2022-03-17 09:25:00|6123.65|6123.65|6129.15|6129.15|6129.15|6129.15|6121.51|6121.51|0
1647509400000|2022-03-17 09:30:00|6127.72|6127.72|6134.18|6134.18|6134.18|6134.18|6124.88|6124.88|0
1647509700000|2022-03-17 09:35:00|6133.95|6133.95|6126.6|6126.6|6136.08|6136.08|6124.47|6124.47|0
1647510000000|2022-03-17 09:40:00|6126.72|6126.72|6132.53|6132.53|6132.87|6132.87|6126.49|6126.49|0
1647510300000|2022-03-17 09:45:00|6133.27|6133.27|6131.73|6131.73|6135.55|6135.55|6131.73|6131.73|0
1647510600000|2022-03-17 09:50:00|6133.87|6133.87|6135.83|6135.83|6136.07|6136.07|6131.4|6131.4|0
1647510900000|2022-03-17 09:55:00|6136.54|6136.54|6148.27|6148.27|6148.27|6148.27|6135.23|6135.23|0
1647511200000|2022-03-17 10:00:00|6148.98|6148.98|6155.6|6155.6|6156.31|6156.31|6139.4|6139.4|0
1647511500000|2022-03-17 10:05:00|6155.83|6155.83|6147.03|6147.03|6160.03|6160.03|6146.78|6146.78|0
1647511800000|2022-03-17 10:10:00|6147.74|6147.74|6148.06|6148.06|6150.28|6150.28|6143.11|6143.11|0
1647512100000|2022-03-17 10:15:00|6148.4|6148.4|6147.33|6147.33|6151.49|6151.49|6144.41|6144.41|0
1647512400000|2022-03-17 10:20:00|6148.05|6148.05|6151.73|6151.73|6153.25|6153.25|6147.09|6147.09|0
1647512700000|2022-03-17 10:25:00|6152.85|6152.85|6161.21|6161.21|6162.26|6162.26|6151.94|6151.94|0
1647513000000|2022-03-17 10:30:00|6161.09|6161.09|6159.37|6159.37|6161.32|6161.32|6155.74|6155.74|0
1647513300000|2022-03-17 10:35:00|6158.79|6158.79|6157.88|6157.88|6158.91|6158.91|6155.54|6155.54|0
1647513600000|2022-03-17 10:40:00|6155.74|6155.74|6162.19|6162.19|6162.19|6162.19|6155.36|6155.36|0
1647513900000|2022-03-17 10:45:00|6162.54|6162.54|6165.74|6165.74|6167.59|6167.59|6162.54|6162.54|0
1647514200000|2022-03-17 10:50:00|6167.16|6167.16|6167.51|6167.51|6168.09|6168.09|6164.3|6164.3|0
1647514500000|2022-03-17 10:55:00|6168.22|6168.22|6164.02|6164.02|6168.94|6168.94|6162.82|6162.82|0
1647514800000|2022-03-17 11:00:00|6163.31|6163.31|6162.95|6162.95|6168.62|6168.62|6161.08|6161.08|0
1647515100000|2022-03-17 11:05:00|6163.28|6163.28|6159.6|6159.6|6163.28|6163.28|6157.23|6157.23|0
1647515400000|2022-03-17 11:10:00|6157.46|6157.46|6153.34|6153.34|6157.46|6157.46|6151.67|6151.67|0
1647515700000|2022-03-17 11:15:00|6153.57|6153.57|6157.01|6157.01|6160.28|6160.28|6153.57|6153.57|0
1647516000000|2022-03-17 11:20:00|6157.34|6157.34|6162.92|6162.92|6162.92|6162.92|6157.34|6157.34|0
1647516300000|2022-03-17 11:25:00|6162.67|6162.67|6164.29|6164.29|6167.12|6167.12|6162.67|6162.67|0
1647516600000|2022-03-17 11:30:00|6165|6165|6160.67|6160.67|6165.03|6165.03|6160.67|6160.67|0
1647516900000|2022-03-17 11:35:00|6160.32|6160.32|6153.96|6153.96|6160.32|6160.32|6151.49|6151.49|0
1647517200000|2022-03-17 11:40:00|6154.19|6154.19|6154.33|6154.33|6156.7|6156.7|6153.86|6153.86|0
1647517500000|2022-03-17 11:45:00|6154.56|6154.56|6159.01|6159.01|6159.88|6159.88|6153.13|6153.13|0
1647517800000|2022-03-17 11:50:00|6159.36|6159.36|6159.04|6159.04|6159.82|6159.82|6156.42|6156.42|0
1647518100000|2022-03-17 11:55:00|6159.76|6159.76|6161.23|6161.23|6168.47|6168.47|6159.76|6159.76|0
1647518400000|2022-03-17 12:00:00|6161.36|6161.36|6190.04|6190.04|6190.04|6190.04|6160.65|6160.65|0
1647518700000|2022-03-17 12:05:00|6189.33|6189.33|6188.64|6188.64|6195.6|6195.6|6188.64|6188.64|0
1647519000000|2022-03-17 12:10:00|6188.29|6188.29|6192.91|6192.91|6196.34|6196.34|6185.2|6185.2|0
1647519300000|2022-03-17 12:15:00|6193.62|6193.62|6183.64|6183.64|6195.32|6195.32|6183.64|6183.64|0
1647519600000|2022-03-17 12:20:00|6182.22|6182.22|6182.86|6182.86|6185.07|6185.07|6180|6180|0
1647519900000|2022-03-17 12:25:00|6180.73|6180.73|6177.42|6177.42|6192.28|6192.28|6176.71|6176.71|0
1647520200000|2022-03-17 12:30:00|6174.57|6174.57|6191.87|6191.87|6192.59|6192.59|6174.38|6174.38|0
1647520500000|2022-03-17 12:35:00|6192.59|6192.59|6198.18|6198.18|6199.33|6199.33|6192.59|6192.59|0
1647520800000|2022-03-17 12:40:00|6198.41|6198.41|6197.18|6197.18|6201.25|6201.25|6195.05|6195.05|0
1647521100000|2022-03-17 12:45:00|6196.46|6196.46|6203.23|6203.23|6204.17|6204.17|6196.46|6196.46|0
1647521400000|2022-03-17 12:50:00|6202.51|6202.51|6208.56|6208.56|6209.02|6209.02|6200|6200|0
1647521700000|2022-03-17 12:55:00|6208.89|6208.89|6203.74|6203.74|6209.14|6209.14|6203.12|6203.12|0
1647522000000|2022-03-17 13:00:00|6203.99|6203.99|6207.76|6207.76|6212.17|6212.17|6203.72|6203.72|0
1647522300000|2022-03-17 13:05:00|6208|6208|6219.49|6219.49|6219.49|6219.49|6207.51|6207.51|0
1647522600000|2022-03-17 13:10:00|6219.15|6219.15|6217.99|6217.99|6219.78|6219.78|6213.98|6213.98|0
1647522900000|2022-03-17 13:15:00|6218.99|6218.99|6215.42|6215.42|6223.48|6223.48|6212.46|6212.46|0
1647523200000|2022-03-17 13:20:00|6215.67|6215.67|6217.35|6217.35|6217.69|6217.69|6213.85|6213.85|0
1647523500000|2022-03-17 13:25:00|6216.64|6216.64|6220.05|6220.05|6220.05|6220.05|6215.66|6215.66|0
1647523800000|2022-03-17 13:30:00|6220.3|6220.3|6225.6|6225.6|6234.56|6234.56|6219.12|6219.12|0
1647524100000|2022-03-17 13:35:00|6224.93|6224.93|6228.69|6228.69|6235.41|6235.41|6223.23|6223.23|0
1647524400000|2022-03-17 13:40:00|6229.02|6229.02|6228.81|6228.81|6241.83|6241.83|6228.81|6228.81|0
1647524700000|2022-03-17 13:45:00|6228.1|6228.1|6233.25|6233.25|6233.25|6233.25|6222.24|6222.24|0
1647525000000|2022-03-17 13:50:00|6232.91|6232.91|6223|6223|6232.91|6232.91|6215.32|6215.32|0
1647525300000|2022-03-17 13:55:00|6222.09|6222.09|6205.11|6205.11|6222.81|6222.81|6205.11|6205.11|0
1647525600000|2022-03-17 14:00:00|6205.83|6205.83|6209.76|6209.76|6219.45|6219.45|6205.83|6205.83|0
1647525900000|2022-03-17 14:05:00|6209.51|6209.51|6215.55|6215.55|6217.31|6217.31|6209.51|6209.51|0
1647526200000|2022-03-17 14:10:00|6215.8|6215.8|6214.81|6214.81|6216.03|6216.03|6210.89|6210.89|0
1647526500000|2022-03-17 14:15:00|6215.04|6215.04|6222.62|6222.62|6222.62|6222.62|6213.4|6213.4|0
1647526800000|2022-03-17 14:20:00|6222.96|6222.96|6222.54|6222.54|6226.3|6226.3|6220.06|6220.06|0
1647527100000|2022-03-17 14:25:00|6223.25|6223.25|6221.14|6221.14|6226.19|6226.19|6217.59|6217.59|0
1647527400000|2022-03-17 14:30:00|6221.82|6221.82|6221.73|6221.73|6222.4|6222.4|6219.81|6219.81|0
1647527700000|2022-03-17 14:35:00|6220.3|6220.3|6222.05|6222.05|6224.86|6224.86|6217.8|6217.8|0
1647528000000|2022-03-17 14:40:00|6221.34|6221.34|6210.79|6210.79|6221.34|6221.34|6210.09|6210.09|0
1647528300000|2022-03-17 14:45:00|6210.54|6210.54|6207.55|6207.55|6211.96|6211.96|6204.35|6204.35|0
1647528600000|2022-03-17 14:50:00|6207.67|6207.67|6211.34|6211.34|6211.46|6211.46|6207.09|6207.09|0
1647528900000|2022-03-17 14:55:00|6209.92|6209.92|6205.46|6205.46|6211.52|6211.52|6205.19|6205.19|0
1647529200000|2022-03-17 15:00:00|6205.35|6205.35|6222.48|6222.48|6224.48|6224.48|6205.23|6205.23|0
1647529500000|2022-03-17 15:05:00|6221.76|6221.76|6218.05|6218.05|6221.84|6221.84|6211.27|6211.27|0
1647529800000|2022-03-17 15:10:00|6216.63|6216.63|6210.97|6210.97|6216.63|6216.63|6208.84|6208.84|0
1647530100000|2022-03-17 15:15:00|6210.74|6210.74|6207.66|6207.66|6211.32|6211.32|6204.54|6204.54|0
1647530400000|2022-03-17 15:20:00|6207.43|6207.43|6207.58|6207.58|6208.58|6208.58|6205.16|6205.16|0
1647530700000|2022-03-17 15:25:00|6206.87|6206.87|6197.5|6197.5|6207.23|6207.23|6197.5|6197.5|0
1647531000000|2022-03-17 15:30:00|6196.79|6196.79|6194.86|6194.86|6196.79|6196.79|6192.99|6192.99|0
1647531300000|2022-03-17 15:35:00|6193.43|6193.43|6200.59|6200.59|6201.12|6201.12|6190.14|6190.14|0
1647531600000|2022-03-17 15:40:00|6200.84|6200.84|6203.69|6203.69|6210.52|6210.52|6200.82|6200.82|0
1647531900000|2022-03-17 15:45:00|6203.81|6203.81|6210.63|6210.63|6211.34|6211.34|6203.54|6203.54|0
1647532200000|2022-03-17 15:50:00|6211.34|6211.34|6205.18|6205.18|6211.34|6211.34|6204.71|6204.71|0
1647532500000|2022-03-17 15:55:00|6205.89|6205.89|6197.81|6197.81|6205.89|6205.89|6196.4|6196.4|0
1647532800000|2022-03-17 16:00:00|6198.15|6198.15|6204.49|6204.49|6204.58|6204.58|6195.26|6195.26|0
1647533100000|2022-03-17 16:05:00|6204.83|6204.83|6200.47|6200.47|6205.07|6205.07|6198.59|6198.59|0
1647533400000|2022-03-17 16:10:00|6200.72|6200.72|6200.95|6200.95|6207.09|6207.09|6200.72|6200.72|0
1647533700000|2022-03-17 16:15:00|6200.68|6200.68|6200.75|6200.75|6201.81|6201.81|6196.22|6196.22|0
1647534000000|2022-03-17 16:20:00|6201.46|6201.46|6208.25|6208.25|6211.65|6211.65|6201.07|6201.07|0
1647534300000|2022-03-17 16:25:00|6208.96|6208.96|6229.8|6229.8|6230.24|6230.24|6207.31|6207.31|0
1647591300000|2022-03-18 08:15:00|6215.24|6215.24|6213.96|6213.96|6221.15|6221.15|6212.76|6212.76|0
1647591600000|2022-03-18 08:20:00|6218.23|6218.23|6212.65|6212.65|6218.48|6218.48|6209.8|6209.8|0
1647591900000|2022-03-18 08:25:00|6212.99|6212.99|6232.31|6232.31|6232.31|6232.31|6208.6|6208.6|0
1647592200000|2022-03-18 08:30:00|6230.89|6230.89|6221.24|6221.24|6230.89|6230.89|6217.14|6217.14|0
1647592500000|2022-03-18 08:35:00|6221.73|6221.73|6221.76|6221.76|6226.52|6226.52|6219.13|6219.13|0
1647592800000|2022-03-18 08:40:00|6221.05|6221.05|6225.23|6225.23|6227.03|6227.03|6221.05|6221.05|0
1647593100000|2022-03-18 08:45:00|6224.52|6224.52|6235.88|6235.88|6235.88|6235.88|6221.98|6221.98|0
1647593400000|2022-03-18 08:50:00|6236.13|6236.13|6230.05|6230.05|6239.37|6239.37|6230.05|6230.05|0
1647593700000|2022-03-18 08:55:00|6228.6|6228.6|6230.25|6230.25|6232.39|6232.39|6227.42|6227.42|0
1647594000000|2022-03-18 09:00:00|6229.98|6229.98|6241.04|6241.04|6241.04|6241.04|6224.92|6224.92|0
1647594300000|2022-03-18 09:05:00|6241.38|6241.38|6243.5|6243.5|6245.63|6245.63|6239.35|6239.35|0
1647594600000|2022-03-18 09:10:00|6242.07|6242.07|6235.7|6235.7|6246.01|6246.01|6235.7|6235.7|0
1647594900000|2022-03-18 09:15:00|6235.21|6235.21|6238.36|6238.36|6238.36|6238.36|6230.33|6230.33|0
1647595200000|2022-03-18 09:20:00|6237.65|6237.65|6236.02|6236.02|6238.61|6238.61|6235.31|6235.31|0
1647595500000|2022-03-18 09:25:00|6235.31|6235.31|6241.15|6241.15|6242.75|6242.75|6235.31|6235.31|0
1647595800000|2022-03-18 09:30:00|6240.19|6240.19|6244.45|6244.45|6244.79|6244.79|6235.83|6235.83|0
1647596100000|2022-03-18 09:35:00|6244.69|6244.69|6240.03|6240.03|6244.69|6244.69|6236.25|6236.25|0
1647596400000|2022-03-18 09:40:00|6239.91|6239.91|6248.8|6248.8|6249.51|6249.51|6239.67|6239.67|0
1647596700000|2022-03-18 09:45:00|6249.13|6249.13|6248.89|6248.89|6251.6|6251.6|6247.8|6247.8|0
1647597000000|2022-03-18 09:50:00|6248.18|6248.18|6249.41|6249.41|6249.41|6249.41|6246.29|6246.29|0
1647597300000|2022-03-18 09:55:00|6249.66|6249.66|6241.09|6241.09|6254.37|6254.37|6239.18|6239.18|0
1647597600000|2022-03-18 10:00:00|6240.52|6240.52|6243.5|6243.5|6243.5|6243.5|6235.86|6235.86|0
1647597900000|2022-03-18 10:05:00|6242.3|6242.3|6247.64|6247.64|6248.7|6248.7|6240.36|6240.36|0
1647598500000|2022-03-18 10:15:00|6247.39|6247.39|6229.04|6229.04|6247.97|6247.97|6229.04|6229.04|0
1647598800000|2022-03-18 10:20:00|6228.33|6228.33|6223.78|6223.78|6233.67|6233.67|6223.78|6223.78|0
1647599100000|2022-03-18 10:25:00|6224.49|6224.49|6222.18|6222.18|6227.87|6227.87|6221.73|6221.73|0
1647599400000|2022-03-18 10:30:00|6221.47|6221.47|6218.26|6218.26|6222.62|6222.62|6217.45|6217.45|0
1647599700000|2022-03-18 10:35:00|6218.97|6218.97|6216.83|6216.83|6220.39|6220.39|6216.34|6216.34|0
1647600000000|2022-03-18 10:40:00|6216.95|6216.95|6210.5|6210.5|6218.62|6218.62|6209.79|6209.79|0
1647600300000|2022-03-18 10:45:00|6209.08|6209.08|6205.79|6205.79|6210.77|6210.77|6203.24|6203.24|0
1647600600000|2022-03-18 10:50:00|6204.56|6204.56|6182.44|6182.44|6210.06|6210.06|6179.48|6179.48|0
1647600900000|2022-03-18 10:55:00|6183.99|6183.99|6185.74|6185.74|6193.44|6193.44|6177.08|6177.08|0
1647601200000|2022-03-18 11:00:00|6186.34|6186.34|6195.3|6195.3|6203.69|6203.69|6173.5|6173.5|0
1647601500000|2022-03-18 11:05:00|6195.65|6195.65|6179.69|6179.69|6195.65|6195.65|6174.83|6174.83|0
1647601800000|2022-03-18 11:10:00|6180.4|6180.4|6182.01|6182.01|6182.01|6182.01|6176.82|6176.82|0
1647602100000|2022-03-18 11:15:00|6182.68|6182.68|6183.41|6183.41|6184.82|6184.82|6182.31|6182.31|0
1647602400000|2022-03-18 11:20:00|6183.74|6183.74|6182.71|6182.71|6188.01|6188.01|6180.59|6180.59|0
1647602700000|2022-03-18 11:25:00|6182.82|6182.82|6177.09|6177.09|6182.82|6182.82|6175.25|6175.25|0
1647603000000|2022-03-18 11:30:00|6177.8|6177.8|6185.26|6185.26|6185.26|6185.26|6177.8|6177.8|0
1647603300000|2022-03-18 11:35:00|6184.68|6184.68|6192.19|6192.19|6193.03|6193.03|6184.68|6184.68|0
1647603600000|2022-03-18 11:40:00|6187.93|6187.93|6200.43|6200.43|6200.43|6200.43|6187.21|6187.21|0
1647603900000|2022-03-18 11:45:00|6197.72|6197.72|6200.48|6200.48|6200.74|6200.74|6193.8|6193.8|0
1647604200000|2022-03-18 11:50:00|6199.76|6199.76|6191.21|6191.21|6200.2|6200.2|6191.21|6191.21|0
1647604500000|2022-03-18 11:55:00|6192.63|6192.63|6201.26|6201.26|6202.93|6202.93|6192.63|6192.63|0
1647604800000|2022-03-18 12:00:00|6201.51|6201.51|6209.22|6209.22|6210.27|6210.27|6198.98|6198.98|0
1647605100000|2022-03-18 12:05:00|6209.93|6209.93|6202.87|6202.87|6211.62|6211.62|6198.61|6198.61|0
1647605400000|2022-03-18 12:10:00|6202.16|6202.16|6201.56|6201.56|6204.15|6204.15|6198|6198|0
1647605700000|2022-03-18 12:15:00|6200.13|6200.13|6194.22|6194.22|6200.13|6200.13|6192.66|6192.66|0
1647606000000|2022-03-18 12:20:00|6193.87|6193.87|6199.71|6199.71|6199.71|6199.71|6192.19|6192.19|0
1647606300000|2022-03-18 12:25:00|6201.13|6201.13|6197.42|6197.42|6201.13|6201.13|6194.69|6194.69|0
1647606600000|2022-03-18 12:30:00|6198.14|6198.14|6196.5|6196.5|6198.14|6198.14|6195.29|6195.29|0
1647606900000|2022-03-18 12:35:00|6196.27|6196.27|6198.62|6198.62|6198.71|6198.71|6196.15|6196.15|0
1647607200000|2022-03-18 12:40:00|6198.73|6198.73|6200.01|6200.01|6203.57|6203.57|6198.73|6198.73|0
1647607500000|2022-03-18 12:45:00|6199.67|6199.67|6196.68|6196.68|6203.7|6203.7|6195.96|6195.96|0
1647607800000|2022-03-18 12:50:00|6197.39|6197.39|6197.1|6197.1|6198.1|6198.1|6189.33|6189.33|0
1647608100000|2022-03-18 12:55:00|6197.22|6197.22|6198.82|6198.82|6200.24|6200.24|6197.22|6197.22|0
1647608400000|2022-03-18 13:00:00|6198.57|6198.57|6211.02|6211.02|6211.02|6211.02|6198.57|6198.57|0
1647608700000|2022-03-18 13:05:00|6211.35|6211.35|6206.7|6206.7|6213.01|6213.01|6205.94|6205.94|0
1647609000000|2022-03-18 13:10:00|6207.41|6207.41|6202.43|6202.43|6208.12|6208.12|6202.43|6202.43|0
1647609300000|2022-03-18 13:15:00|6198.87|6198.87|6199.21|6199.21|6199.21|6199.21|6198.05|6198.05|0
1647609600000|2022-03-18 13:20:00|6198.5|6198.5|6198.27|6198.27|6198.5|6198.5|6197.08|6197.08|0
1647609900000|2022-03-18 13:25:00|6198.15|6198.15|6202.82|6202.82|6204.79|6204.79|6196.64|6196.64|0
1647610200000|2022-03-18 13:30:00|6202.33|6202.33|6201.85|6201.85|6206.22|6206.22|6200.3|6200.3|0
1647610500000|2022-03-18 13:35:00|6202.09|6202.09|6208.13|6208.13|6209.66|6209.66|6202.09|6202.09|0
1647610800000|2022-03-18 13:40:00|6208.46|6208.46|6210.63|6210.63|6210.85|6210.85|6208.46|6208.46|0
1647611100000|2022-03-18 13:45:00|6209.92|6209.92|6218.1|6218.1|6220.58|6220.58|6208.16|6208.16|0
1647611400000|2022-03-18 13:50:00|6215.96|6215.96|6215.45|6215.45|6219.15|6219.15|6213.68|6213.68|0
1647611700000|2022-03-18 13:55:00|6215.68|6215.68|6216.26|6216.26|6216.39|6216.39|6210.72|6210.72|0
1647612000000|2022-03-18 14:00:00|6214.59|6214.59|6215.5|6215.5|6216.35|6216.35|6210.19|6210.19|0
1647612300000|2022-03-18 14:05:00|6214.08|6214.08|6214.18|6214.18|6214.59|6214.59|6210.55|6210.55|0
1647612600000|2022-03-18 14:10:00|6211.34|6211.34|6206.33|6206.33|6214.41|6214.41|6206.1|6206.1|0
1647612900000|2022-03-18 14:15:00|6207.04|6207.04|6197.11|6197.11|6207.27|6207.27|6194.87|6194.87|0
1647613200000|2022-03-18 14:20:00|6196.84|6196.84|6193.73|6193.73|6197.18|6197.18|6193.27|6193.27|0
1647613500000|2022-03-18 14:25:00|6193.98|6193.98|6196.17|6196.17|6196.88|6196.88|6190.13|6190.13|0
1647613800000|2022-03-18 14:30:00|6196.88|6196.88|6203.87|6203.87|6206.6|6206.6|6193.54|6193.54|0
1647614100000|2022-03-18 14:35:00|6205.29|6205.29|6210.04|6210.04|6210.25|6210.25|6205.29|6205.29|0
1647614400000|2022-03-18 14:40:00|6209.69|6209.69|6209.96|6209.96|6212.81|6212.81|6207.22|6207.22|0
1647614700000|2022-03-18 14:45:00|6210.08|6210.08|6212.25|6212.25|6212.25|6212.25|6208.32|6208.32|0
1647615000000|2022-03-18 14:50:00|6209.87|6209.87|6205.37|6205.37|6213.56|6213.56|6205.37|6205.37|0
1647615300000|2022-03-18 14:55:00|6203.94|6203.94|6204.33|6204.33|6206.19|6206.19|6202.21|6202.21|0
1647615600000|2022-03-18 15:00:00|6204.58|6204.58|6208.01|6208.01|6210.64|6210.64|6203.85|6203.85|0
1647615900000|2022-03-18 15:05:00|6209.43|6209.43|6210.47|6210.47|6212.78|6212.78|6207.78|6207.78|0
1647616200000|2022-03-18 15:10:00|6206.91|6206.91|6201.94|6201.94|6210.34|6210.34|6200.72|6200.72|0
1647616500000|2022-03-18 15:15:00|6201.22|6201.22|6198.1|6198.1|6201.47|6201.47|6193.77|6193.77|0
1647616800000|2022-03-18 15:20:00|6197.98|6197.98|6201.76|6201.76|6206.12|6206.12|6196.4|6196.4|0
1647617100000|2022-03-18 15:25:00|6202.47|6202.47|6208.62|6208.62|6213.97|6213.97|6202.47|6202.47|0
1647617400000|2022-03-18 15:30:00|6208.28|6208.28|6211.7|6211.7|6212.15|6212.15|6208.28|6208.28|0
1647617700000|2022-03-18 15:35:00|6211.95|6211.95|6215.77|6215.77|6218.38|6218.38|6211.95|6211.95|0
1647618000000|2022-03-18 15:40:00|6214.61|6214.61|6208.94|6208.94|6216.11|6216.11|6208.23|6208.23|0
1647618300000|2022-03-18 15:45:00|6209.65|6209.65|6208.34|6208.34|6209.65|6209.65|6202.94|6202.94|0
1647618600000|2022-03-18 15:50:00|6208.59|6208.59|6202.04|6202.04|6211.55|6211.55|6202.04|6202.04|0
1647618900000|2022-03-18 15:55:00|6201.93|6201.93|6207.65|6207.65|6208.61|6208.61|6201.93|6201.93|0
1647619200000|2022-03-18 16:00:00|6208.14|6208.14|6198.01|6198.01|6208.14|6208.14|6196.45|6196.45|0
1647619500000|2022-03-18 16:05:00|6197.89|6197.89|6182.2|6182.2|6197.89|6197.89|6180.44|6180.44|0
1647619800000|2022-03-18 16:10:00|6182.91|6182.91|6180.87|6180.87|6185.81|6185.81|6180.87|6180.87|0
1647620100000|2022-03-18 16:15:00|6180.54|6180.54|6185.5|6185.5|6186.81|6186.81|6179.83|6179.83|0
1647620400000|2022-03-18 16:20:00|6186.21|6186.21|6184.15|6184.15|6186.32|6186.32|6178.25|6178.25|0
1647620700000|2022-03-18 16:25:00|6184.48|6184.48|6186.99|6186.99|6187.83|6187.83|6182.76|6182.76|0
1647850500000|2022-03-21 08:15:00|6229.73|6229.73|6232.87|6232.87|6237.33|6237.33|6229.73|6229.73|0
1647850800000|2022-03-21 08:20:00|6233.58|6233.58|6235.71|6235.71|6238.51|6238.51|6230.68|6230.68|0
1647851100000|2022-03-21 08:25:00|6236.42|6236.42|6233.53|6233.53|6237.37|6237.37|6232.22|6232.22|0
1647851400000|2022-03-21 08:30:00|6232.82|6232.82|6231.96|6231.96|6232.82|6232.82|6225.41|6225.41|0
1647851700000|2022-03-21 08:35:00|6236.01|6236.01|6241.32|6241.32|6241.32|6241.32|6229.22|6229.22|0
1647852000000|2022-03-21 08:40:00|6239.89|6239.89|6237.2|6237.2|6241.32|6241.32|6235.66|6235.66|0
1647852300000|2022-03-21 08:45:00|6237.91|6237.91|6238.55|6238.55|6240.91|6240.91|6232.27|6232.27|0
1647852600000|2022-03-21 08:50:00|6238.43|6238.43|6237.63|6237.63|6240.1|6240.1|6237.09|6237.09|0
1647852900000|2022-03-21 08:55:00|6235.5|6235.5|6237.9|6237.9|6239.47|6239.47|6232.94|6232.94|0
1647853200000|2022-03-21 09:00:00|6238.61|6238.61|6241.79|6241.79|6243.87|6243.87|6238.61|6238.61|0
1647853500000|2022-03-21 09:05:00|6242.04|6242.04|6240.68|6240.68|6249|6249|6234.36|6234.36|0
1647853800000|2022-03-21 09:10:00|6243.3|6243.3|6251.45|6251.45|6251.82|6251.82|6243.3|6243.3|0
1647854100000|2022-03-21 09:15:00|6251.72|6251.72|6258.47|6258.47|6261.61|6261.61|6250.77|6250.77|0
1647854400000|2022-03-21 09:20:00|6257.04|6257.04|6248.23|6248.23|6257.04|6257.04|6245.24|6245.24|0
1647854700000|2022-03-21 09:25:00|6247.89|6247.89|6245.67|6245.67|6249.45|6249.45|6242.56|6242.56|0
1647855000000|2022-03-21 09:30:00|6246.68|6246.68|6246.9|6246.9|6248.82|6248.82|6246.19|6246.19|0
1647855300000|2022-03-21 09:35:00|6246.67|6246.67|6247.73|6247.73|6247.73|6247.73|6245.51|6245.51|0
1647855600000|2022-03-21 09:40:00|6248.4|6248.4|6247.57|6247.57|6248.52|6248.52|6247.34|6247.34|0
1647855900000|2022-03-21 09:45:00|6247.69|6247.69|6247.54|6247.54|6252.15|6252.15|6246.24|6246.24|0
1647856200000|2022-03-21 09:50:00|6247.3|6247.3|6249.49|6249.49|6250.41|6250.41|6246.24|6246.24|0
1647856500000|2022-03-21 09:55:00|6250.2|6250.2|6247.58|6247.58|6250.2|6250.2|6245.7|6245.7|0
1647856800000|2022-03-21 10:00:00|6247.35|6247.35|6246.79|6246.79|6248.93|6248.93|6242.22|6242.22|0
1647857100000|2022-03-21 10:05:00|6247.06|6247.06|6260.39|6260.39|6260.55|6260.55|6246.83|6246.83|0
1647857400000|2022-03-21 10:10:00|6260.88|6260.88|6259.71|6259.71|6260.88|6260.88|6257.92|6257.92|0
1647857700000|2022-03-21 10:15:00|6260.89|6260.89|6265.99|6265.99|6267.41|6267.41|6260.89|6260.89|0
1647858000000|2022-03-21 10:20:00|6266.22|6266.22|6268.77|6268.77|6272.87|6272.87|6266.22|6266.22|0
1647858300000|2022-03-21 10:25:00|6268.06|6268.06|6266.07|6266.07|6268.06|6268.06|6265.08|6265.08|0
1647858600000|2022-03-21 10:30:00|6267.49|6267.49|6261.03|6261.03|6267.83|6267.83|6261.03|6261.03|0
1647858900000|2022-03-21 10:35:00|6259.6|6259.6|6263.63|6263.63|6263.75|6263.75|6259.6|6259.6|0
1647859200000|2022-03-21 10:40:00|6265.05|6265.05|6256.92|6256.92|6265.05|6265.05|6256.92|6256.92|0
1647859500000|2022-03-21 10:45:00|6257.17|6257.17|6261.56|6261.56|6261.56|6261.56|6257.17|6257.17|0
1647859800000|2022-03-21 10:50:00|6261.2|6261.2|6255.04|6255.04|6261.2|6261.2|6253.86|6253.86|0
1647860100000|2022-03-21 10:55:00|6254.7|6254.7|6257.5|6257.5|6257.5|6257.5|6251.86|6251.86|0
1647860400000|2022-03-21 11:00:00|6257.38|6257.38|6256.59|6256.59|6260|6260|6256.09|6256.09|0
1647860700000|2022-03-21 11:05:00|6255.87|6255.87|6265.63|6265.63|6267.04|6267.04|6254.45|6254.45|0
1647861000000|2022-03-21 11:10:00|6265.29|6265.29|6261.46|6261.46|6266.94|6266.94|6261.46|6261.46|0
1647861300000|2022-03-21 11:15:00|6261.8|6261.8|6264.57|6264.57|6265.4|6265.4|6261.8|6261.8|0
1647861600000|2022-03-21 11:20:00|6263.9|6263.9|6263.49|6263.49|6264.88|6264.88|6261|6261|0
1647861900000|2022-03-21 11:25:00|6263.74|6263.74|6261.82|6261.82|6263.74|6263.74|6261.82|6261.82|0
1647862200000|2022-03-21 11:30:00|6261.11|6261.11|6263.8|6263.8|6264.77|6264.77|6259.35|6259.35|0
1647862500000|2022-03-21 11:35:00|6263.58|6263.58|6265.61|6265.61|6265.61|6265.61|6260.01|6260.01|0
1647862800000|2022-03-21 11:40:00|6264.89|6264.89|6263.24|6263.24|6264.89|6264.89|6262.53|6262.53|0
1647863100000|2022-03-21 11:45:00|6261.81|6261.81|6260.47|6260.47|6263.12|6263.12|6260.47|6260.47|0
1647863400000|2022-03-21 11:50:00|6260.35|6260.35|6260.84|6260.84|6261.55|6261.55|6259.9|6259.9|0
1647863700000|2022-03-21 11:55:00|6260.59|6260.59|6260.53|6260.53|6260.59|6260.59|6256.85|6256.85|0
1647864000000|2022-03-21 12:00:00|6260.03|6260.03|6260.63|6260.63|6261.57|6261.57|6259.92|6259.92|0
1647864300000|2022-03-21 12:05:00|6261.34|6261.34|6261.84|6261.84|6264.42|6264.42|6260.63|6260.63|0
1647864600000|2022-03-21 12:10:00|6261.95|6261.95|6262.43|6262.43|6263.74|6263.74|6261.85|6261.85|0
1647864900000|2022-03-21 12:15:00|6261.72|6261.72|6259|6259|6261.72|6261.72|6258.4|6258.4|0
1647865200000|2022-03-21 12:20:00|6259.33|6259.33|6261.32|6261.32|6261.92|6261.92|6259.33|6259.33|0
1647865500000|2022-03-21 12:25:00|6261.67|6261.67|6253.8|6253.8|6261.67|6261.67|6250.62|6250.62|0
1647865800000|2022-03-21 12:30:00|6253.47|6253.47|6246.84|6246.84|6253.7|6253.7|6246.84|6246.84|0
1647866100000|2022-03-21 12:35:00|6246.13|6246.13|6249.46|6249.46|6249.89|6249.89|6243.99|6243.99|0
1647866400000|2022-03-21 12:40:00|6249.7|6249.7|6251.02|6251.02|6251.02|6251.02|6249.12|6249.12|0
1647866700000|2022-03-21 12:45:00|6250.06|6250.06|6248.18|6248.18|6250.06|6250.06|6247.8|6247.8|0
1647867000000|2022-03-21 12:50:00|6248.07|6248.07|6252.63|6252.63|6252.87|6252.87|6245.23|6245.23|0
1647867300000|2022-03-21 12:55:00|6252.87|6252.87|6248.14|6248.14|6254.42|6254.42|6247.89|6247.89|0
1647867600000|2022-03-21 13:00:00|6248.25|6248.25|6240.43|6240.43|6248.25|6248.25|6238.89|6238.89|0
1647867900000|2022-03-21 13:05:00|6240.55|6240.55|6243.34|6243.34|6243.34|6243.34|6240.55|6240.55|0
1647868200000|2022-03-21 13:10:00|6244.08|6244.08|6243.52|6243.52|6244.44|6244.44|6242.43|6242.43|0
1647868500000|2022-03-21 13:15:00|6243.78|6243.78|6245.6|6245.6|6246.46|6246.46|6243.53|6243.53|0
1647868800000|2022-03-21 13:20:00|6246.31|6246.31|6245.14|6245.14|6246.31|6246.31|6243.46|6243.46|0
1647869100000|2022-03-21 13:25:00|6245.85|6245.85|6241.08|6241.08|6248.13|6248.13|6240.37|6240.37|0
1647869400000|2022-03-21 13:30:00|6241.2|6241.2|6244.56|6244.56|6244.56|6244.56|6237.21|6237.21|0
1647869700000|2022-03-21 13:35:00|6244.31|6244.31|6248.77|6248.77|6249.01|6249.01|6242.77|6242.77|0
1647870000000|2022-03-21 13:40:00|6247.35|6247.35|6247.09|6247.09|6247.55|6247.55|6244.23|6244.23|0
1647870300000|2022-03-21 13:45:00|6247.2|6247.2|6252.6|6252.6|6255.06|6255.06|6245.07|6245.07|0
1647870600000|2022-03-21 13:50:00|6251.89|6251.89|6248.33|6248.33|6253.81|6253.81|6248.22|6248.22|0
1647870900000|2022-03-21 13:55:00|6248.45|6248.45|6242.28|6242.28|6248.45|6248.45|6241.31|6241.31|0
1647871200000|2022-03-21 14:00:00|6242.17|6242.17|6239.27|6239.27|6244.54|6244.54|6238.13|6238.13|0
1647871500000|2022-03-21 14:05:00|6239.16|6239.16|6240.09|6240.09|6240.72|6240.72|6235.97|6235.97|0
1647871800000|2022-03-21 14:10:00|6240.2|6240.2|6245.93|6245.93|6245.93|6245.93|6239.97|6239.97|0
1647872100000|2022-03-21 14:15:00|6245.81|6245.81|6240.51|6240.51|6245.9|6245.9|6240.28|6240.28|0
1647872400000|2022-03-21 14:20:00|6240.26|6240.26|6241.16|6241.16|6245.04|6245.04|6240.26|6240.26|0
1647872700000|2022-03-21 14:25:00|6241.5|6241.5|6240.09|6240.09|6243.27|6243.27|6237.5|6237.5|0
1647873000000|2022-03-21 14:30:00|6240.8|6240.8|6241.7|6241.7|6243.42|6243.42|6240.8|6240.8|0
1647873300000|2022-03-21 14:35:00|6242.41|6242.41|6237.34|6237.34|6246.51|6246.51|6236.89|6236.89|0
1647873600000|2022-03-21 14:40:00|6237.11|6237.11|6231.99|6231.99|6237.11|6237.11|6231.49|6231.49|0
1647873900000|2022-03-21 14:45:00|6232.1|6232.1|6228.7|6228.7|6235.11|6235.11|6228.12|6228.12|0
1647874200000|2022-03-21 14:50:00|6227.99|6227.99|6235.54|6235.54|6236.85|6236.85|6225.58|6225.58|0
1647874500000|2022-03-21 14:55:00|6235.66|6235.66|6233.38|6233.38|6237.2|6237.2|6231.66|6231.66|0
1647874800000|2022-03-21 15:00:00|6234.09|6234.09|6234.08|6234.08|6234.09|6234.09|6230.05|6230.05|0
1647875100000|2022-03-21 15:05:00|6234.79|6234.79|6233.24|6233.24|6236.93|6236.93|6232.53|6232.53|0
1647875400000|2022-03-21 15:10:00|6233.95|6233.95|6231.68|6231.68|6238.72|6238.72|6231.08|6231.08|0
1647875700000|2022-03-21 15:15:00|6231.94|6231.94|6221.29|6221.29|6231.94|6231.94|6220.8|6220.8|0
1647876000000|2022-03-21 15:20:00|6221.89|6221.89|6219.01|6219.01|6222.24|6222.24|6219.01|6219.01|0
1647876300000|2022-03-21 15:25:00|6219.73|6219.73|6222.81|6222.81|6225.79|6225.79|6219.73|6219.73|0
1647876600000|2022-03-21 15:30:00|6223.07|6223.07|6224.38|6224.38|6224.76|6224.76|6219.98|6219.98|0
1647876900000|2022-03-21 15:35:00|6224.15|6224.15|6222.85|6222.85|6226.62|6226.62|6221.78|6221.78|0
1647877200000|2022-03-21 15:40:00|6221.43|6221.43|6218.53|6218.53|6221.43|6221.43|6217.75|6217.75|0
1647877500000|2022-03-21 15:45:00|6218.42|6218.42|6211.17|6211.17|6219.7|6219.7|6210.34|6210.34|0
1647877800000|2022-03-21 15:50:00|6210.46|6210.46|6211.6|6211.6|6212.69|6212.69|6209.44|6209.44|0
1647878100000|2022-03-21 15:55:00|6211.72|6211.72|6211.36|6211.36|6213.74|6213.74|6210.52|6210.52|0
1647878400000|2022-03-21 16:00:00|6211.24|6211.24|6212.64|6212.64|6214.3|6214.3|6210.05|6210.05|0
1647878700000|2022-03-21 16:05:00|6213.36|6213.36|6213.67|6213.67|6219.43|6219.43|6213.36|6213.36|0
1647879000000|2022-03-21 16:10:00|6214.38|6214.38|6225.07|6225.07|6225.31|6225.31|6214.38|6214.38|0
1647879300000|2022-03-21 16:15:00|6225.79|6225.79|6231.51|6231.51|6231.55|6231.55|6225.79|6225.79|0
1647879600000|2022-03-21 16:20:00|6231.17|6231.17|6226.44|6226.44|6234.53|6234.53|6225.84|6225.84|0
1647879900000|2022-03-21 16:25:00|6226.19|6226.19|6229.8|6229.8|6230.1|6230.1|6218.81|6218.81|0
1647936900000|2022-03-22 08:15:00|6219.82|6219.82|6205.91|6205.91|6222.82|6222.82|6205.69|6205.69|0
1647937200000|2022-03-22 08:20:00|6205.41|6205.41|6213.06|6213.06|6216.08|6216.08|6201.89|6201.89|0
1647937500000|2022-03-22 08:25:00|6213.17|6213.17|6214.77|6214.77|6215.85|6215.85|6209.44|6209.44|0
1647937800000|2022-03-22 08:30:00|6214.3|6214.3|6218.1|6218.1|6226.78|6226.78|6214.19|6214.19|0
1647938100000|2022-03-22 08:35:00|6218.44|6218.44|6215.19|6215.19|6219.74|6219.74|6213.76|6213.76|0
1647938400000|2022-03-22 08:40:00|6214.52|6214.52|6213.5|6213.5|6214.52|6214.52|6210.53|6210.53|0
1647938700000|2022-03-22 08:45:00|6213.76|6213.76|6216.49|6216.49|6219.8|6219.8|6212.43|6212.43|0
1647939000000|2022-03-22 08:50:00|6215.78|6215.78|6214.13|6214.13|6218.27|6218.27|6213.42|6213.42|0
1647939300000|2022-03-22 08:55:00|6213.46|6213.46|6193.2|6193.2|6213.46|6213.46|6191.48|6191.48|0
1647939600000|2022-03-22 09:00:00|6193.45|6193.45|6194.82|6194.82|6196.21|6196.21|6193.45|6193.45|0
1647939900000|2022-03-22 09:05:00|6195.17|6195.17|6196.12|6196.12|6197.3|6197.3|6194.21|6194.21|0
1647940200000|2022-03-22 09:10:00|6195.88|6195.88|6187.83|6187.83|6195.88|6195.88|6187.83|6187.83|0
1647940500000|2022-03-22 09:15:00|6188.16|6188.16|6186.36|6186.36|6195.99|6195.99|6186.36|6186.36|0
1647940800000|2022-03-22 09:20:00|6187.07|6187.07|6183.08|6183.08|6189.21|6189.21|6183.08|6183.08|0
1647941100000|2022-03-22 09:25:00|6182.84|6182.84|6180.05|6180.05|6182.84|6182.84|6180.05|6180.05|0
1647941400000|2022-03-22 09:30:00|6178.63|6178.63|6182.71|6182.71|6182.71|6182.71|6175.69|6175.69|0
1647941700000|2022-03-22 09:35:00|6181.29|6181.29|6179.24|6179.24|6181.29|6181.29|6178.67|6178.67|0
1647942000000|2022-03-22 09:40:00|6178.89|6178.89|6176.82|6176.82|6179.99|6179.99|6176.82|6176.82|0
1647942300000|2022-03-22 09:45:00|6177.53|6177.53|6175.48|6175.48|6177.87|6177.87|6174.42|6174.42|0
1647942600000|2022-03-22 09:50:00|6174.77|6174.77|6172.42|6172.42|6175.03|6175.03|6172.19|6172.19|0
1647942900000|2022-03-22 09:55:00|6171.71|6171.71|6170.16|6170.16|6171.71|6171.71|6168.63|6168.63|0
1647943200000|2022-03-22 10:00:00|6169.93|6169.93|6172.89|6172.89|6175.14|6175.14|6169.93|6169.93|0
1647943500000|2022-03-22 10:05:00|6173.6|6173.6|6166.7|6166.7|6173.6|6173.6|6166.16|6166.16|0
1647943800000|2022-03-22 10:10:00|6167.44|6167.44|6163.25|6163.25|6167.44|6167.44|6163.25|6163.25|0
1647944100000|2022-03-22 10:15:00|6162.54|6162.54|6161.72|6161.72|6164.19|6164.19|6161.48|6161.48|0
1647944400000|2022-03-22 10:20:00|6161.61|6161.61|6160|6160|6161.61|6161.61|6158.41|6158.41|0
1647944700000|2022-03-22 10:25:00|6159.5|6159.5|6159.95|6159.95|6160.18|6160.18|6153.64|6153.64|0
1647945000000|2022-03-22 10:30:00|6160.66|6160.66|6165.76|6165.76|6170.62|6170.62|6160.66|6160.66|0
1647945300000|2022-03-22 10:35:00|6165.65|6165.65|6164.09|6164.09|6165.65|6165.65|6162.78|6162.78|0
1647945600000|2022-03-22 10:40:00|6164.21|6164.21|6164.58|6164.58|6166.69|6166.69|6163.16|6163.16|0
1647945900000|2022-03-22 10:45:00|6164.7|6164.7|6167.57|6167.57|6167.57|6167.57|6163.87|6163.87|0
1647946200000|2022-03-22 10:50:00|6167.34|6167.34|6166.06|6166.06|6167.81|6167.81|6164.84|6164.84|0
1647946500000|2022-03-22 10:55:00|6166.29|6166.29|6165.8|6165.8|6166.86|6166.86|6163.52|6163.52|0
1647946800000|2022-03-22 11:00:00|6165.55|6165.55|6161.65|6161.65|6166.73|6166.73|6161.65|6161.65|0
1647947100000|2022-03-22 11:05:00|6163.07|6163.07|6170.79|6170.79|6171.13|6171.13|6161.15|6161.15|0
1647947400000|2022-03-22 11:10:00|6170.91|6170.91|6164.46|6164.46|6170.91|6170.91|6163.74|6163.74|0
1647947700000|2022-03-22 11:15:00|6166.59|6166.59|6164.09|6164.09|6167.77|6167.77|6164.09|6164.09|0
1647948000000|2022-03-22 11:20:00|6165.52|6165.52|6161.07|6161.07|6165.52|6165.52|6160.83|6160.83|0
1647948300000|2022-03-22 11:25:00|6161.31|6161.31|6159.61|6159.61|6161.31|6161.31|6156.96|6156.96|0
1647948600000|2022-03-22 11:30:00|6158.9|6158.9|6163.37|6163.37|6163.51|6163.51|6157.85|6157.85|0
1647948900000|2022-03-22 11:35:00|6163.11|6163.11|6160.05|6160.05|6164.54|6164.54|6159.33|6159.33|0
1647949200000|2022-03-22 11:40:00|6159.93|6159.93|6160.64|6160.64|6160.76|6160.76|6159.8|6159.8|0
1647949500000|2022-03-22 11:45:00|6160.98|6160.98|6164.25|6164.25|6165.28|6165.28|6160.98|6160.98|0
1647949800000|2022-03-22 11:50:00|6164.48|6164.48|6164.52|6164.52|6165.43|6165.43|6160.12|6160.12|0
1647950100000|2022-03-22 11:55:00|6165.24|6165.24|6164.89|6164.89|6165.24|6165.24|6164.52|6164.52|0
1647950400000|2022-03-22 12:00:00|6164.18|6164.18|6166.54|6166.54|6167.52|6167.52|6164.04|6164.04|0
1647950700000|2022-03-22 12:05:00|6167.96|6167.96|6171.57|6171.57|6171.8|6171.8|6167.83|6167.83|0
1647951000000|2022-03-22 12:10:00|6171.46|6171.46|6177.7|6177.7|6177.7|6177.7|6171.22|6171.22|0
1647951300000|2022-03-22 12:15:00|6177.97|6177.97|6184.82|6184.82|6184.82|6184.82|6177.97|6177.97|0
1647951600000|2022-03-22 12:20:00|6184.7|6184.7|6186.24|6186.24|6186.24|6186.24|6183.03|6183.03|0
1647951900000|2022-03-22 12:25:00|6186.49|6186.49|6184.95|6184.95|6187.92|6187.92|6184.83|6184.83|0
1647952200000|2022-03-22 12:30:00|6185.66|6185.66|6190.87|6190.87|6191.69|6191.69|6185.66|6185.66|0
1647952500000|2022-03-22 12:35:00|6190.53|6190.53|6189.84|6189.84|6194.73|6194.73|6187.64|6187.64|0
1647952800000|2022-03-22 12:40:00|6189.73|6189.73|6189.04|6189.04|6189.87|6189.87|6189.04|6189.04|0
1647953100000|2022-03-22 12:45:00|6190.47|6190.47|6190.22|6190.22|6190.47|6190.47|6187.37|6187.37|0
1647953400000|2022-03-22 12:50:00|6190.56|6190.56|6187.84|6187.84|6191.14|6191.14|6186.4|6186.4|0
1647953700000|2022-03-22 12:55:00|6188.33|6188.33|6189.56|6189.56|6189.56|6189.56|6187.18|6187.18|0
1647954000000|2022-03-22 13:00:00|6189.79|6189.79|6194.83|6194.83|6194.83|6194.83|6189.79|6189.79|0
1647954300000|2022-03-22 13:05:00|6195.16|6195.16|6193.01|6193.01|6198.58|6198.58|6192.76|6192.76|0
1647954600000|2022-03-22 13:10:00|6193.68|6193.68|6190.02|6190.02|6193.68|6193.68|6189.06|6189.06|0
1647954900000|2022-03-22 13:15:00|6189.52|6189.52|6190.28|6190.28|6190.28|6190.28|6188.13|6188.13|0
1647955200000|2022-03-22 13:20:00|6190.16|6190.16|6185.86|6185.86|6190.16|6190.16|6184.19|6184.19|0
1647955500000|2022-03-22 13:25:00|6186.57|6186.57|6195.17|6195.17|6195.17|6195.17|6186.57|6186.57|0
1647955800000|2022-03-22 13:30:00|6196.59|6196.59|6193.39|6193.39|6197.55|6197.55|6185.79|6185.79|0
1647956100000|2022-03-22 13:35:00|6193.51|6193.51|6184.92|6184.92|6193.62|6193.62|6182.33|6182.33|0
1647956400000|2022-03-22 13:40:00|6184.2|6184.2|6182.67|6182.67|6185.4|6185.4|6182.33|6182.33|0
1647956700000|2022-03-22 13:45:00|6183|6183|6190.96|6190.96|6190.96|6190.96|6183|6183|0
1647957000000|2022-03-22 13:50:00|6190.24|6190.24|6190.63|6190.63|6192.25|6192.25|6186.84|6186.84|0
1647957300000|2022-03-22 13:55:00|6190.4|6190.4|6184.41|6184.41|6191.56|6191.56|6183.31|6183.31|0
1647957600000|2022-03-22 14:00:00|6184.29|6184.29|6187.84|6187.84|6189.26|6189.26|6181.34|6181.34|0
1647957900000|2022-03-22 14:05:00|6187.49|6187.49|6185.13|6185.13|6187.49|6187.49|6178.94|6178.94|0
1647958200000|2022-03-22 14:10:00|6187.04|6187.04|6187.03|6187.03|6190.93|6190.93|6187.03|6187.03|0
1647958500000|2022-03-22 14:15:00|6187.74|6187.74|6190.41|6190.41|6192.26|6192.26|6187.74|6187.74|0
1647958800000|2022-03-22 14:20:00|6190.18|6190.18|6191.67|6191.67|6192.85|6192.85|6187.96|6187.96|0
1647959100000|2022-03-22 14:25:00|6191.33|6191.33|6189.26|6189.26|6191.69|6191.69|6187.64|6187.64|0
1647959400000|2022-03-22 14:30:00|6189.5|6189.5|6187.32|6187.32|6190.08|6190.08|6187.05|6187.05|0
1647959700000|2022-03-22 14:35:00|6186.97|6186.97|6190.56|6190.56|6192.22|6192.22|6186.97|6186.97|0
1647960000000|2022-03-22 14:40:00|6190.22|6190.22|6190.68|6190.68|6191.88|6191.88|6188.2|6188.2|0
1647960300000|2022-03-22 14:45:00|6190.8|6190.8|6186.06|6186.06|6191.16|6191.16|6186.06|6186.06|0
1647960600000|2022-03-22 14:50:00|6187.11|6187.11|6181.58|6181.58|6187.11|6187.11|6179.33|6179.33|0
1647960900000|2022-03-22 14:55:00|6181.69|6181.69|6181.06|6181.06|6182.29|6182.29|6177.84|6177.84|0
1647961200000|2022-03-22 15:00:00|6181.39|6181.39|6181.65|6181.65|6184.49|6184.49|6181.39|6181.39|0
1647961500000|2022-03-22 15:05:00|6180.93|6180.93|6183.07|6183.07|6184.98|6184.98|6180.21|6180.21|0
1647961800000|2022-03-22 15:10:00|6183.19|6183.19|6187.95|6187.95|6188.15|6188.15|6183.19|6183.19|0
1647962100000|2022-03-22 15:15:00|6190.79|6190.79|6181.99|6181.99|6190.79|6190.79|6178.99|6178.99|0
1647962400000|2022-03-22 15:20:00|6182.11|6182.11|6185.25|6185.25|6187.06|6187.06|6182.11|6182.11|0
1647962700000|2022-03-22 15:25:00|6185.62|6185.62|6186.4|6186.4|6187.46|6187.46|6183.46|6183.46|0
1647963000000|2022-03-22 15:30:00|6185.94|6185.94|6180.92|6180.92|6185.94|6185.94|6180.34|6180.34|0
1647963300000|2022-03-22 15:35:00|6181.26|6181.26|6179.92|6179.92|6181.26|6181.26|6176.75|6176.75|0
1647963600000|2022-03-22 15:40:00|6180.63|6180.63|6181.65|6181.65|6182.36|6182.36|6177.39|6177.39|0
1647963900000|2022-03-22 15:45:00|6183.07|6183.07|6192.9|6192.9|6193.46|6193.46|6183.07|6183.07|0
1647964200000|2022-03-22 15:50:00|6192.67|6192.67|6194.34|6194.34|6194.93|6194.93|6191.38|6191.38|0
1647964500000|2022-03-22 15:55:00|6194.58|6194.58|6196|6196|6197.76|6197.76|6192.62|6192.62|0
1647964800000|2022-03-22 16:00:00|6196.11|6196.11|6197|6197|6199.14|6199.14|6193.96|6193.96|0
1647965100000|2022-03-22 16:05:00|6196.89|6196.89|6195.2|6195.2|6196.89|6196.89|6194.24|6194.24|0
1647965400000|2022-03-22 16:10:00|6195.31|6195.31|6189.42|6189.42|6195.31|6195.31|6188.01|6188.01|0
1647965700000|2022-03-22 16:15:00|6189.09|6189.09|6185.07|6185.07|6191.22|6191.22|6185.07|6185.07|0
1647966000000|2022-03-22 16:20:00|6185.56|6185.56|6182.26|6182.26|6187.03|6187.03|6181.8|6181.8|0
1647966300000|2022-03-22 16:25:00|6182.97|6182.97|6169.42|6169.42|6183.08|6183.08|6168|6168|0
1648023300000|2022-03-23 08:15:00|6182.68|6182.68|6185.18|6185.18|6189.65|6189.65|6182.16|6182.16|0
1648023600000|2022-03-23 08:20:00|6186.6|6186.6|6195.16|6195.16|6200.46|6200.46|6186.6|6186.6|0
1648023900000|2022-03-23 08:25:00|6194.91|6194.91|6192.5|6192.5|6194.91|6194.91|6186.9|6186.9|0
1648024200000|2022-03-23 08:30:00|6191.78|6191.78|6192.38|6192.38|6192.5|6192.5|6186.68|6186.68|0
1648024500000|2022-03-23 08:35:00|6193.09|6193.09|6203.63|6203.63|6203.63|6203.63|6193.09|6193.09|0
1648024800000|2022-03-23 08:40:00|6203.3|6203.3|6200.96|6200.96|6203.76|6203.76|6195.59|6195.59|0
1648025100000|2022-03-23 08:45:00|6200.24|6200.24|6206.32|6206.32|6208.93|6208.93|6195.65|6195.65|0
1648025400000|2022-03-23 08:50:00|6206.65|6206.65|6209.75|6209.75|6214.98|6214.98|6205.13|6205.13|0
1648025700000|2022-03-23 08:55:00|6210.46|6210.46|6210.47|6210.47|6211.45|6211.45|6205.61|6205.61|0
1648026000000|2022-03-23 09:00:00|6208.09|6208.09|6208.5|6208.5|6210.62|6210.62|6206.07|6206.07|0
1648026300000|2022-03-23 09:05:00|6209.21|6209.21|6208.27|6208.27|6209.92|6209.92|6207.21|6207.21|0
1648026600000|2022-03-23 09:10:00|6206.84|6206.84|6203.72|6203.72|6206.84|6206.84|6203.5|6203.5|0
1648026900000|2022-03-23 09:15:00|6203.48|6203.48|6200.91|6200.91|6208.63|6208.63|6200.91|6200.91|0
1648027200000|2022-03-23 09:20:00|6200.68|6200.68|6198.26|6198.26|6202.79|6202.79|6197.06|6197.06|0
1648027500000|2022-03-23 09:25:00|6198.97|6198.97|6197.53|6197.53|6200.39|6200.39|6195.29|6195.29|0
1648027800000|2022-03-23 09:30:00|6197.19|6197.19|6201.67|6201.67|6201.67|6201.67|6196.25|6196.25|0
1648028100000|2022-03-23 09:35:00|6201.42|6201.42|6202.73|6202.73|6202.73|6202.73|6196.97|6196.97|0
1648028400000|2022-03-23 09:40:00|6202.2|6202.2|6191.22|6191.22|6202.2|6202.2|6191.22|6191.22|0
1648028700000|2022-03-23 09:45:00|6189.33|6189.33|6178.97|6178.97|6189.33|6189.33|6175.13|6175.13|0
1648029000000|2022-03-23 09:50:00|6179.71|6179.71|6176.48|6176.48|6180.4|6180.4|6176.48|6176.48|0
1648029300000|2022-03-23 09:55:00|6176.14|6176.14|6171.83|6171.83|6176.38|6176.38|6167.7|6167.7|0
1648029600000|2022-03-23 10:00:00|6171.95|6171.95|6173.51|6173.51|6175.18|6175.18|6171.95|6171.95|0
1648029900000|2022-03-23 10:05:00|6173.97|6173.97|6167.47|6167.47|6173.97|6173.97|6167.47|6167.47|0
1648030200000|2022-03-23 10:10:00|6167.22|6167.22|6160.66|6160.66|6167.94|6167.94|6160.66|6160.66|0
1648030500000|2022-03-23 10:15:00|6160.55|6160.55|6159.44|6159.44|6160.55|6160.55|6156.58|6156.58|0
1648030800000|2022-03-23 10:20:00|6159.1|6159.1|6160.4|6160.4|6160.4|6160.4|6157.34|6157.34|0
1648031100000|2022-03-23 10:25:00|6160.73|6160.73|6164.89|6164.89|6168.91|6168.91|6160.73|6160.73|0
1648031400000|2022-03-23 10:30:00|6165.23|6165.23|6167.36|6167.36|6168.32|6168.32|6165.23|6165.23|0
1648031700000|2022-03-23 10:35:00|6167.25|6167.25|6171.53|6171.53|6176.41|6176.41|6167.25|6167.25|0
1648032000000|2022-03-23 10:40:00|6172.24|6172.24|6171.7|6171.7|6174.62|6174.62|6170.48|6170.48|0
1648032300000|2022-03-23 10:45:00|6170.99|6170.99|6173.62|6173.62|6173.62|6173.62|6168.96|6168.96|0
1648032600000|2022-03-23 10:50:00|6173.5|6173.5|6172.79|6172.79|6174.93|6174.93|6172.79|6172.79|0
1648032900000|2022-03-23 10:55:00|6173.12|6173.12|6171.78|6171.78|6173.2|6173.2|6169.29|6169.29|0
1648033200000|2022-03-23 11:00:00|6172.12|6172.12|6168.77|6168.77|6173.55|6173.55|6168.05|6168.05|0
1648033500000|2022-03-23 11:05:00|6168.05|6168.05|6161.53|6161.53|6168.05|6168.05|6158.3|6158.3|0
1648033800000|2022-03-23 11:10:00|6160.81|6160.81|6156.39|6156.39|6160.81|6160.81|6156.39|6156.39|0
1648034100000|2022-03-23 11:15:00|6156.27|6156.27|6158.33|6158.33|6158.33|6158.33|6154.42|6154.42|0
1648034400000|2022-03-23 11:20:00|6158.58|6158.58|6161.28|6161.28|6161.28|6161.28|6158.13|6158.13|0
1648034700000|2022-03-23 11:25:00|6160.57|6160.57|6153.61|6153.61|6160.57|6160.57|6153.11|6153.11|0
1648035000000|2022-03-23 11:30:00|6154.32|6154.32|6145.84|6145.84|6154.43|6154.43|6145.84|6145.84|0
1648035300000|2022-03-23 11:35:00|6147.27|6147.27|6138.71|6138.71|6149.14|6149.14|6138.71|6138.71|0
1648035600000|2022-03-23 11:40:00|6138|6138|6136.38|6136.38|6140.92|6140.92|6135.66|6135.66|0
1648035900000|2022-03-23 11:45:00|6136.61|6136.61|6132.83|6132.83|6138.9|6138.9|6132.83|6132.83|0
1648036200000|2022-03-23 11:50:00|6131.38|6131.38|6137.8|6137.8|6138.05|6138.05|6127.97|6127.97|0
1648036500000|2022-03-23 11:55:00|6137.56|6137.56|6137.6|6137.6|6139.21|6139.21|6135.32|6135.32|0
1648036800000|2022-03-23 12:00:00|6137.72|6137.72|6131.87|6131.87|6138.05|6138.05|6131.16|6131.16|0
1648037100000|2022-03-23 12:05:00|6132.58|6132.58|6131.4|6131.4|6134.01|6134.01|6129.84|6129.84|0
1648037400000|2022-03-23 12:10:00|6130.69|6130.69|6130.62|6130.62|6132.12|6132.12|6129.72|6129.72|0
1648037700000|2022-03-23 12:15:00|6130.73|6130.73|6137.39|6137.39|6137.39|6137.39|6130.73|6130.73|0
1648038000000|2022-03-23 12:20:00|6137.62|6137.62|6126.1|6126.1|6137.99|6137.99|6126.1|6126.1|0
1648038300000|2022-03-23 12:25:00|6125.85|6125.85|6116.56|6116.56|6125.85|6125.85|6116.25|6116.25|0
1648038600000|2022-03-23 12:30:00|6116.32|6116.32|6115.55|6115.55|6117.66|6117.66|6114.92|6114.92|0
1648038900000|2022-03-23 12:35:00|6115.78|6115.78|6111.27|6111.27|6115.78|6115.78|6111.27|6111.27|0
1648039200000|2022-03-23 12:40:00|6111.51|6111.51|6110.67|6110.67|6112.58|6112.58|6109.96|6109.96|0
1648039500000|2022-03-23 12:45:00|6110.41|6110.41|6108.82|6108.82|6117.06|6117.06|6108.82|6108.82|0
1648039800000|2022-03-23 12:50:00|6106.9|6106.9|6105.01|6105.01|6108.13|6108.13|6102.45|6102.45|0
1648040100000|2022-03-23 12:55:00|6104.29|6104.29|6108.39|6108.39|6109.19|6109.19|6103.7|6103.7|0
1648040400000|2022-03-23 13:00:00|6109.1|6109.1|6113.24|6113.24|6113.24|6113.24|6108.02|6108.02|0
1648040700000|2022-03-23 13:05:00|6113.96|6113.96|6117.18|6117.18|6117.44|6117.44|6112.89|6112.89|0
1648041000000|2022-03-23 13:10:00|6116.47|6116.47|6119.26|6119.26|6119.65|6119.65|6115.03|6115.03|0
1648041300000|2022-03-23 13:15:00|6119.51|6119.51|6119.29|6119.29|6121.64|6121.64|6118.22|6118.22|0
1648041600000|2022-03-23 13:20:00|6118.58|6118.58|6111.09|6111.09|6119.29|6119.29|6110.03|6110.03|0
1648041900000|2022-03-23 13:25:00|6110.86|6110.86|6111.05|6111.05|6114.31|6114.31|6107.43|6107.43|0
1648042200000|2022-03-23 13:30:00|6111.76|6111.76|6112.88|6112.88|6119.64|6119.64|6111.05|6111.05|0
1648042500000|2022-03-23 13:35:00|6114.31|6114.31|6117.34|6117.34|6117.34|6117.34|6106.23|6106.23|0
1648042800000|2022-03-23 13:40:00|6117.68|6117.68|6107.21|6107.21|6119.46|6119.46|6105.07|6105.07|0
1648043100000|2022-03-23 13:45:00|6107.1|6107.1|6107.54|6107.54|6108.25|6108.25|6103.82|6103.82|0
1648043400000|2022-03-23 13:50:00|6107.42|6107.42|6118.61|6118.61|6120.74|6120.74|6107.31|6107.31|0
1648043700000|2022-03-23 13:55:00|6117.89|6117.89|6125.4|6125.4|6125.4|6125.4|6116.48|6116.48|0
1648044000000|2022-03-23 14:00:00|6126.08|6126.08|6130.17|6130.17|6130.37|6130.37|6124.38|6124.38|0
1648044300000|2022-03-23 14:05:00|6128.03|6128.03|6119.56|6119.56|6129.3|6129.3|6118.85|6118.85|0
1648044600000|2022-03-23 14:10:00|6119.22|6119.22|6113.98|6113.98|6122.07|6122.07|6113.5|6113.5|0
1648044900000|2022-03-23 14:15:00|6113.65|6113.65|6113.47|6113.47|6115.55|6115.55|6110.15|6110.15|0
1648045200000|2022-03-23 14:20:00|6113.22|6113.22|6111.55|6111.55|6115.79|6115.79|6111.55|6111.55|0
1648045500000|2022-03-23 14:25:00|6111.21|6111.21|6113.21|6113.21|6113.21|6113.21|6109.57|6109.57|0
1648045800000|2022-03-23 14:30:00|6113.44|6113.44|6111.48|6111.48|6116.37|6116.37|6110.77|6110.77|0
1648046100000|2022-03-23 14:35:00|6112.19|6112.19|6107.99|6107.99|6114.33|6114.33|6107.99|6107.99|0
1648046400000|2022-03-23 14:40:00|6107.73|6107.73|6108.51|6108.51|6111.01|6111.01|6105.28|6105.28|0
1648046700000|2022-03-23 14:45:00|6108.62|6108.62|6108.4|6108.4|6113.73|6113.73|6108.4|6108.4|0
1648047000000|2022-03-23 14:50:00|6108.66|6108.66|6107.73|6107.73|6111.45|6111.45|6106.9|6106.9|0
1648047300000|2022-03-23 14:55:00|6107.84|6107.84|6109.12|6109.12|6109.68|6109.68|6105.51|6105.51|0
1648047600000|2022-03-23 15:00:00|6109.46|6109.46|6105.81|6105.81|6110.17|6110.17|6105.47|6105.47|0
1648047900000|2022-03-23 15:05:00|6105.1|6105.1|6107.6|6107.6|6108.18|6108.18|6104.01|6104.01|0
1648048200000|2022-03-23 15:10:00|6107.71|6107.71|6101.85|6101.85|6109.25|6109.25|6101.14|6101.14|0
1648048500000|2022-03-23 15:15:00|6102.19|6102.19|6105.19|6105.19|6108.5|6108.5|6102.19|6102.19|0
1648048800000|2022-03-23 15:20:00|6105.07|6105.07|6093.03|6093.03|6105.07|6105.07|6092.32|6092.32|0
1648049100000|2022-03-23 15:25:00|6094.45|6094.45|6099.17|6099.17|6099.17|6099.17|6093.32|6093.32|0
1648049400000|2022-03-23 15:30:00|6099.29|6099.29|6099.27|6099.27|6102.82|6102.82|6098.12|6098.12|0
1648049700000|2022-03-23 15:35:00|6098.56|6098.56|6095.87|6095.87|6098.56|6098.56|6091.65|6091.65|0
1648050000000|2022-03-23 15:40:00|6096.58|6096.58|6097.34|6097.34|6101.97|6101.97|6094.58|6094.58|0
1648050300000|2022-03-23 15:45:00|6097.1|6097.1|6099.38|6099.38|6102.8|6102.8|6095.65|6095.65|0
1648050600000|2022-03-23 15:50:00|6099.63|6099.63|6108.34|6108.34|6108.34|6108.34|6099.63|6099.63|0
1648050900000|2022-03-23 15:55:00|6108.08|6108.08|6103.33|6103.33|6108.19|6108.19|6103.08|6103.08|0
1648051200000|2022-03-23 16:00:00|6105.46|6105.46|6102.63|6102.63|6105.46|6105.46|6100.61|6100.61|0
1648051500000|2022-03-23 16:05:00|6104.05|6104.05|6105.96|6105.96|6105.96|6105.96|6101.42|6101.42|0
1648051800000|2022-03-23 16:10:00|6106.21|6106.21|6107.49|6107.49|6112.23|6112.23|6106.21|6106.21|0
1648052100000|2022-03-23 16:15:00|6107.16|6107.16|6102.34|6102.34|6107.49|6107.49|6100.92|6100.92|0
1648052400000|2022-03-23 16:20:00|6102.23|6102.23|6096.7|6096.7|6102.23|6102.23|6094.09|6094.09|0
1648052700000|2022-03-23 16:25:00|6095.99|6095.99|6098.35|6098.35|6099.06|6099.06|6094.77|6094.77|0
1648109700000|2022-03-24 08:15:00|6142.02|6142.02|6144.86|6144.86|6153.42|6153.42|6140.48|6140.48|0
1648110000000|2022-03-24 08:20:00|6145.09|6145.09|6151.82|6151.82|6151.82|6151.82|6135.7|6135.7|0
1648110300000|2022-03-24 08:25:00|6152.07|6152.07|6146.52|6146.52|6152.07|6152.07|6145.07|6145.07|0
1648110600000|2022-03-24 08:30:00|6148.66|6148.66|6172.31|6172.31|6172.31|6172.31|6147.8|6147.8|0
1648110900000|2022-03-24 08:35:00|6172.06|6172.06|6167.11|6167.11|6175.4|6175.4|6165.91|6165.91|0
1648111200000|2022-03-24 08:40:00|6166.99|6166.99|6169.46|6169.46|6170.67|6170.67|6163.98|6163.98|0
1648111500000|2022-03-24 08:45:00|6169.73|6169.73|6167.5|6167.5|6174|6174|6165.48|6165.48|0
1648111800000|2022-03-24 08:50:00|6168.24|6168.24|6173.42|6173.42|6174.84|6174.84|6168.24|6168.24|0
1648112100000|2022-03-24 08:55:00|6172.71|6172.71|6162.77|6162.77|6173.76|6173.76|6158.84|6158.84|0
1648112400000|2022-03-24 09:00:00|6163.27|6163.27|6162.94|6162.94|6166.76|6166.76|6162.44|6162.44|0
1648112700000|2022-03-24 09:05:00|6163.65|6163.65|6153.84|6153.84|6163.65|6163.65|6152.78|6152.78|0
1648113000000|2022-03-24 09:10:00|6155.97|6155.97|6159.79|6159.79|6163.92|6163.92|6155.37|6155.37|0
1648113300000|2022-03-24 09:15:00|6159.67|6159.67|6170.2|6170.2|6170.2|6170.2|6159.18|6159.18|0
1648113600000|2022-03-24 09:20:00|6171.63|6171.63|6168.03|6168.03|6179.12|6179.12|6167.2|6167.2|0
1648113900000|2022-03-24 09:25:00|6168.74|6168.74|6166.98|6166.98|6168.74|6168.74|6165.55|6165.55|0
1648114200000|2022-03-24 09:30:00|6167.94|6167.94|6165.55|6165.55|6170.21|6170.21|6165.55|6165.55|0
1648114500000|2022-03-24 09:35:00|6165.44|6165.44|6155.22|6155.22|6165.44|6165.44|6155.22|6155.22|0
1648114800000|2022-03-24 09:40:00|6154.64|6154.64|6157.98|6157.98|6158.69|6158.69|6154.64|6154.64|0
1648115100000|2022-03-24 09:45:00|6158.24|6158.24|6165.25|6165.25|6165.25|6165.25|6157.53|6157.53|0
1648115400000|2022-03-24 09:50:00|6165.48|6165.48|6166.29|6166.29|6168.33|6168.33|6164.99|6164.99|0
1648115700000|2022-03-24 09:55:00|6166.18|6166.18|6159.68|6159.68|6166.18|6166.18|6158.38|6158.38|0
1648116000000|2022-03-24 10:00:00|6158.26|6158.26|6150.42|6150.42|6158.26|6158.26|6148.3|6148.3|0
1648116300000|2022-03-24 10:05:00|6151.84|6151.84|6149.94|6149.94|6151.84|6151.84|6149.71|6149.71|0
1648116600000|2022-03-24 10:10:00|6148.73|6148.73|6141.66|6141.66|6148.73|6148.73|6140.57|6140.57|0
1648116900000|2022-03-24 10:15:00|6140.94|6140.94|6139.5|6139.5|6142.34|6142.34|6139.5|6139.5|0
1648117200000|2022-03-24 10:20:00|6140.21|6140.21|6138.31|6138.31|6142.69|6142.69|6137.82|6137.82|0
1648117500000|2022-03-24 10:25:00|6138.07|6138.07|6135.14|6135.14|6138.07|6138.07|6133.32|6133.32|0
1648117800000|2022-03-24 10:30:00|6135.25|6135.25|6132.4|6132.4|6135.25|6135.25|6129.06|6129.06|0
1648118100000|2022-03-24 10:35:00|6132.65|6132.65|6126.08|6126.08|6135.95|6135.95|6125.15|6125.15|0
1648118400000|2022-03-24 10:40:00|6125.75|6125.75|6124.42|6124.42|6125.75|6125.75|6122.07|6122.07|0
1648118700000|2022-03-24 10:45:00|6124.68|6124.68|6127.16|6127.16|6128.24|6128.24|6123.48|6123.48|0
1648119000000|2022-03-24 10:50:00|6126.45|6126.45|6131.42|6131.42|6131.53|6131.53|6126.45|6126.45|0
1648119300000|2022-03-24 10:55:00|6131.65|6131.65|6132.59|6132.59|6134.61|6134.61|6127.49|6127.49|0
1648119600000|2022-03-24 11:00:00|6132.94|6132.94|6136.27|6136.27|6136.98|6136.98|6132.48|6132.48|0
1648119900000|2022-03-24 11:05:00|6135.56|6135.56|6135.77|6135.77|6137.2|6137.2|6133.97|6133.97|0
1648120200000|2022-03-24 11:10:00|6135.06|6135.06|6140.36|6140.36|6141.17|6141.17|6135.06|6135.06|0
1648120500000|2022-03-24 11:15:00|6141.07|6141.07|6137.79|6137.79|6141.9|6141.9|6137.08|6137.08|0
1648120800000|2022-03-24 11:20:00|6139.22|6139.22|6136.86|6136.86|6139.22|6139.22|6136.63|6136.63|0
1648121100000|2022-03-24 11:25:00|6137.09|6137.09|6145.31|6145.31|6145.57|6145.57|6136.05|6136.05|0
1648121400000|2022-03-24 11:30:00|6145.66|6145.66|6148.27|6148.27|6150.4|6150.4|6144.97|6144.97|0
1648121700000|2022-03-24 11:35:00|6148.38|6148.38|6149.1|6149.1|6149.71|6149.71|6147.67|6147.67|0
1648122000000|2022-03-24 11:40:00|6148.15|6148.15|6155.03|6155.03|6160.71|6160.71|6138.19|6138.19|0
1648122300000|2022-03-24 11:45:00|6154.32|6154.32|6153.38|6153.38|6154.32|6154.32|6149.79|6149.79|0
1648122600000|2022-03-24 11:50:00|6154.09|6154.09|6152.36|6152.36|6154.09|6154.09|6149.98|6149.98|0
1648122900000|2022-03-24 11:55:00|6152.23|6152.23|6152.82|6152.82|6154.95|6154.95|6152.23|6152.23|0
1648123200000|2022-03-24 12:00:00|6152.71|6152.71|6152.75|6152.75|6157.34|6157.34|6151.28|6151.28|0
1648123500000|2022-03-24 12:05:00|6152.64|6152.64|6148.52|6148.52|6152.64|6152.64|6148.52|6148.52|0
1648123800000|2022-03-24 12:10:00|6150.28|6150.28|6148.74|6148.74|6150.99|6150.99|6148.74|6148.74|0
1648124100000|2022-03-24 12:15:00|6148.03|6148.03|6149.45|6149.45|6151.86|6151.86|6146.5|6146.5|0
1648124400000|2022-03-24 12:20:00|6149.1|6149.1|6137.83|6137.83|6149.1|6149.1|6137.83|6137.83|0
1648124700000|2022-03-24 12:25:00|6137.56|6137.56|6138.29|6138.29|6138.88|6138.88|6136.18|6136.18|0
1648125000000|2022-03-24 12:30:00|6138.02|6138.02|6142.89|6142.89|6143.12|6143.12|6138.02|6138.02|0
1648125300000|2022-03-24 12:35:00|6143.38|6143.38|6137.9|6137.9|6144.1|6144.1|6137.32|6137.32|0
1648125600000|2022-03-24 12:40:00|6139.33|6139.33|6138.37|6138.37|6142.97|6142.97|6138.37|6138.37|0
1648125900000|2022-03-24 12:45:00|6138.25|6138.25|6135.65|6135.65|6140.37|6140.37|6132.23|6132.23|0
1648126200000|2022-03-24 12:50:00|6135.54|6135.54|6136.5|6136.5|6139.35|6139.35|6134.36|6134.36|0
1648126500000|2022-03-24 12:55:00|6136.25|6136.25|6132.94|6132.94|6136.96|6136.96|6132.23|6132.23|0
1648126800000|2022-03-24 13:00:00|6133.65|6133.65|6133.18|6133.18|6133.79|6133.79|6131.76|6131.76|0
1648127100000|2022-03-24 13:05:00|6132.47|6132.47|6136.76|6136.76|6140.31|6140.31|6132.47|6132.47|0
1648127400000|2022-03-24 13:10:00|6137.01|6137.01|6130.48|6130.48|6137.72|6137.72|6126.91|6126.91|0
1648127700000|2022-03-24 13:15:00|6130.22|6130.22|6134.84|6134.84|6137.12|6137.12|6130.22|6130.22|0
1648128000000|2022-03-24 13:20:00|6137.22|6137.22|6145.65|6145.65|6145.65|6145.65|6137.22|6137.22|0
1648128300000|2022-03-24 13:25:00|6145.31|6145.31|6146.42|6146.42|6150.56|6150.56|6145.31|6145.31|0
1648128600000|2022-03-24 13:30:00|6145.7|6145.7|6142.01|6142.01|6145.7|6145.7|6141.87|6141.87|0
1648128900000|2022-03-24 13:35:00|6141.89|6141.89|6136.24|6136.24|6141.89|6141.89|6133.27|6133.27|0
1648129200000|2022-03-24 13:40:00|6135.52|6135.52|6136.61|6136.61|6141.44|6141.44|6135.52|6135.52|0
1648129500000|2022-03-24 13:45:00|6137.32|6137.32|6139.86|6139.86|6141.6|6141.6|6134.16|6134.16|0
1648129800000|2022-03-24 13:50:00|6139.61|6139.61|6136.15|6136.15|6140.67|6140.67|6128.88|6128.88|0
1648130100000|2022-03-24 13:55:00|6139|6139|6140.21|6140.21|6141.63|6141.63|6136.87|6136.87|0
1648130400000|2022-03-24 14:00:00|6141.63|6141.63|6145.38|6145.38|6148.59|6148.59|6141.63|6141.63|0
1648130700000|2022-03-24 14:05:00|6143.96|6143.96|6152.67|6152.67|6152.67|6152.67|6143.96|6143.96|0
1648131000000|2022-03-24 14:10:00|6152.33|6152.33|6157.18|6157.18|6158.01|6158.01|6151.62|6151.62|0
1648131300000|2022-03-24 14:15:00|6157.41|6157.41|6167.49|6167.49|6167.49|6167.49|6156.7|6156.7|0
1648131600000|2022-03-24 14:20:00|6167.72|6167.72|6160.15|6160.15|6168.21|6168.21|6157.76|6157.76|0
1648131900000|2022-03-24 14:25:00|6160.26|6160.26|6161.61|6161.61|6162.08|6162.08|6157.92|6157.92|0
1648132200000|2022-03-24 14:30:00|6161.73|6161.73|6168.24|6168.24|6169.83|6169.83|6161.73|6161.73|0
1648132500000|2022-03-24 14:35:00|6165.77|6165.77|6163.88|6163.88|6165.77|6165.77|6162.34|6162.34|0
1648132800000|2022-03-24 14:40:00|6163.76|6163.76|6166.94|6166.94|6166.94|6166.94|6163.19|6163.19|0
1648133100000|2022-03-24 14:45:00|6166.6|6166.6|6165.64|6165.64|6167.38|6167.38|6163.36|6163.36|0
1648133400000|2022-03-24 14:50:00|6165.39|6165.39|6164.6|6164.6|6167.97|6167.97|6162.21|6162.21|0
1648133700000|2022-03-24 14:55:00|6163.89|6163.89|6167.43|6167.43|6169.69|6169.69|6160.53|6160.53|0
1648134000000|2022-03-24 15:00:00|6168.14|6168.14|6162.83|6162.83|6172.44|6172.44|6159.52|6159.52|0
1648134300000|2022-03-24 15:05:00|6162.48|6162.48|6162.08|6162.08|6163.19|6163.19|6158.39|6158.39|0
1648134600000|2022-03-24 15:10:00|6162.33|6162.33|6158.21|6158.21|6162.33|6162.33|6154.07|6154.07|0
1648134900000|2022-03-24 15:15:00|6158.74|6158.74|6165.03|6165.03|6166.83|6166.83|6158.74|6158.74|0
1648135200000|2022-03-24 15:20:00|6164.54|6164.54|6163.06|6163.06|6167.07|6167.07|6162.35|6162.35|0
1648135500000|2022-03-24 15:25:00|6162.71|6162.71|6163.42|6163.42|6164|6164|6159.96|6159.96|0
1648135800000|2022-03-24 15:30:00|6162.93|6162.93|6164.61|6164.61|6165.31|6165.31|6161.75|6161.75|0
1648136100000|2022-03-24 15:35:00|6164.38|6164.38|6170.1|6170.1|6170.69|6170.69|6164.38|6164.38|0
1648136400000|2022-03-24 15:40:00|6170.37|6170.37|6173.59|6173.59|6176.06|6176.06|6168.68|6168.68|0
1648136700000|2022-03-24 15:45:00|6173.48|6173.48|6168.77|6168.77|6173.83|6173.83|6168.77|6168.77|0
1648137000000|2022-03-24 15:50:00|6169.26|6169.26|6165.88|6165.88|6170.33|6170.33|6165.88|6165.88|0
1648137300000|2022-03-24 15:55:00|6165.55|6165.55|6161.01|6161.01|6166.94|6166.94|6160.41|6160.41|0
1648137600000|2022-03-24 16:00:00|6161.72|6161.72|6162.99|6162.99|6164.29|6164.29|6157.62|6157.62|0
1648137900000|2022-03-24 16:05:00|6163.32|6163.32|6168.98|6168.98|6170.8|6170.8|6162.61|6162.61|0
1648138200000|2022-03-24 16:10:00|6168.27|6168.27|6166.65|6166.65|6169.03|6169.03|6165.51|6165.51|0
1648138500000|2022-03-24 16:15:00|6167.36|6167.36|6166|6166|6168.12|6168.12|6165.04|6165.04|0
1648138800000|2022-03-24 16:20:00|6165.75|6165.75|6171.95|6171.95|6171.95|6171.95|6165.04|6165.04|0
1648139100000|2022-03-24 16:25:00|6172.66|6172.66|6178.41|6178.41|6178.41|6178.41|6171.1|6171.1|0
1648196100000|2022-03-25 08:15:00|6164.8|6164.8|6167.77|6167.77|6168.14|6168.14|6163.65|6163.65|0
1648196400000|2022-03-25 08:20:00|6169.91|6169.91|6171.76|6171.76|6174.52|6174.52|6169.04|6169.04|0
1648196700000|2022-03-25 08:25:00|6172.25|6172.25|6179.62|6179.62|6184.09|6184.09|6170.84|6170.84|0
1648197000000|2022-03-25 08:30:00|6181.76|6181.76|6179.07|6179.07|6184.94|6184.94|6178.64|6178.64|0
1648197300000|2022-03-25 08:35:00|6179.76|6179.76|6185.68|6185.68|6187.7|6187.7|6179.53|6179.53|0
1648197600000|2022-03-25 08:40:00|6184.26|6184.26|6193.05|6193.05|6194.11|6194.11|6184.26|6184.26|0
1648197900000|2022-03-25 08:45:00|6192.38|6192.38|6195.42|6195.42|6195.42|6195.42|6190.96|6190.96|0
1648198200000|2022-03-25 08:50:00|6195.76|6195.76|6196.34|6196.34|6199.83|6199.83|6194.84|6194.84|0
1648198500000|2022-03-25 08:55:00|6196.11|6196.11|6194.37|6194.37|6197.42|6197.42|6191.27|6191.27|0
1648198800000|2022-03-25 09:00:00|6195.08|6195.08|6188.12|6188.12|6201.07|6201.07|6186.69|6186.69|0
1648199100000|2022-03-25 09:05:00|6188.38|6188.38|6199.99|6199.99|6200.45|6200.45|6188.38|6188.38|0
1648199400000|2022-03-25 09:10:00|6200.11|6200.11|6197.25|6197.25|6202.97|6202.97|6197.02|6197.02|0
1648199700000|2022-03-25 09:15:00|6198.21|6198.21|6196.59|6196.59|6199.38|6199.38|6194.87|6194.87|0
1648200000000|2022-03-25 09:20:00|6197.26|6197.26|6189.12|6189.12|6197.61|6197.61|6185.51|6185.51|0
1648200300000|2022-03-25 09:25:00|6189.36|6189.36|6183.53|6183.53|6190.06|6190.06|6183.28|6183.28|0
1648200600000|2022-03-25 09:30:00|6183.18|6183.18|6180.92|6180.92|6184.85|6184.85|6180.69|6180.69|0
1648200900000|2022-03-25 09:35:00|6180.68|6180.68|6174.45|6174.45|6180.68|6180.68|6173.14|6173.14|0
1648201200000|2022-03-25 09:40:00|6174.79|6174.79|6174.3|6174.3|6176.15|6176.15|6164.91|6164.91|0
1648201500000|2022-03-25 09:45:00|6174.65|6174.65|6173.81|6173.81|6177.5|6177.5|6173.81|6173.81|0
1648201800000|2022-03-25 09:50:00|6173.47|6173.47|6168.57|6168.57|6175.46|6175.46|6166.81|6166.81|0
1648202100000|2022-03-25 09:55:00|6168.68|6168.68|6170.71|6170.71|6174.34|6174.34|6168.68|6168.68|0
1648202400000|2022-03-25 10:00:00|6171.05|6171.05|6178.67|6178.67|6178.78|6178.78|6170.12|6170.12|0
1648202700000|2022-03-25 10:05:00|6179.38|6179.38|6177.83|6177.83|6183.31|6183.31|6177.75|6177.75|0
1648203000000|2022-03-25 10:10:00|6178.08|6178.08|6191.1|6191.1|6191.1|6191.1|6178.08|6178.08|0
1648203300000|2022-03-25 10:15:00|6191.22|6191.22|6193.36|6193.36|6194.72|6194.72|6189.67|6189.67|0
1648203600000|2022-03-25 10:20:00|6193.7|6193.7|6192.14|6192.14|6193.7|6193.7|6191.08|6191.08|0
1648203900000|2022-03-25 10:25:00|6189.51|6189.51|6189.7|6189.7|6194.31|6194.31|6189.45|6189.45|0
1648204200000|2022-03-25 10:30:00|6190.41|6190.41|6193.18|6193.18|6193.18|6193.18|6187.72|6187.72|0
1648204500000|2022-03-25 10:35:00|6193.51|6193.51|6190.02|6190.02|6193.51|6193.51|6189.76|6189.76|0
1648204800000|2022-03-25 10:40:00|6190.74|6190.74|6196.87|6196.87|6196.87|6196.87|6190.02|6190.02|0
1648205100000|2022-03-25 10:45:00|6196.98|6196.98|6202.07|6202.07|6203.03|6203.03|6196.49|6196.49|0
1648205400000|2022-03-25 10:50:00|6202.79|6202.79|6207.99|6207.99|6208.22|6208.22|6202.67|6202.67|0
1648205700000|2022-03-25 10:55:00|6208.1|6208.1|6207.64|6207.64|6209.76|6209.76|6207.16|6207.16|0
1648206000000|2022-03-25 11:00:00|6207.31|6207.31|6211.62|6211.62|6214.33|6214.33|6204.69|6204.69|0
1648206300000|2022-03-25 11:05:00|6210.9|6210.9|6213.73|6213.73|6214.79|6214.79|6207.71|6207.71|0
1648206600000|2022-03-25 11:10:00|6214.06|6214.06|6209.44|6209.44|6214.06|6214.06|6209.05|6209.05|0
1648206900000|2022-03-25 11:15:00|6209.1|6209.1|6203.7|6203.7|6209.1|6209.1|6203.7|6203.7|0
1648207200000|2022-03-25 11:20:00|6204.04|6204.04|6209.62|6209.62|6210.68|6210.68|6204.04|6204.04|0
1648207500000|2022-03-25 11:25:00|6209.28|6209.28|6208.77|6208.77|6209.75|6209.75|6208.77|6208.77|0
1648207800000|2022-03-25 11:30:00|6209|6209|6211.2|6211.2|6211.2|6211.2|6209|6209|0
1648208100000|2022-03-25 11:35:00|6211.91|6211.91|6210.09|6210.09|6213.06|6213.06|6210.09|6210.09|0
1648208400000|2022-03-25 11:40:00|6209.97|6209.97|6213.17|6213.17|6213.23|6213.23|6209.86|6209.86|0
1648208700000|2022-03-25 11:45:00|6213.28|6213.28|6217.05|6217.05|6219.18|6219.18|6213.28|6213.28|0
1648209000000|2022-03-25 11:50:00|6216.33|6216.33|6216|6216|6217.05|6217.05|6216|6216|0
1648209300000|2022-03-25 11:55:00|6215.29|6215.29|6210.15|6210.15|6216.34|6216.34|6208.69|6208.69|0
1648209600000|2022-03-25 12:00:00|6210.82|6210.82|6210.47|6210.47|6211.21|6211.21|6207.29|6207.29|0
1648209900000|2022-03-25 12:05:00|6210.14|6210.14|6212.13|6212.13|6212.58|6212.58|6210.14|6210.14|0
1648210200000|2022-03-25 12:10:00|6212.25|6212.25|6213.03|6213.03|6216.71|6216.71|6212.2|6212.2|0
1648210500000|2022-03-25 12:15:00|6212.32|6212.32|6215.5|6215.5|6215.85|6215.85|6212.32|6212.32|0
1648210800000|2022-03-25 12:20:00|6215.16|6215.16|6210.58|6210.58|6216.05|6216.05|6210.58|6210.58|0
1648211100000|2022-03-25 12:25:00|6212.01|6212.01|6216.51|6216.51|6216.76|6216.76|6212.01|6212.01|0
1648211400000|2022-03-25 12:30:00|6215.8|6215.8|6213.57|6213.57|6215.8|6215.8|6211.19|6211.19|0
1648211700000|2022-03-25 12:35:00|6213.8|6213.8|6211.22|6211.22|6216.87|6216.87|6211.22|6211.22|0
1648212000000|2022-03-25 12:40:00|6210.52|6210.52|6212.66|6212.66|6212.66|6212.66|6210.52|6210.52|0
1648212300000|2022-03-25 12:45:00|6211.7|6211.7|6208.52|6208.52|6212.41|6212.41|6206.9|6206.9|0
1648212600000|2022-03-25 12:50:00|6208.41|6208.41|6208.51|6208.51|6209.24|6209.24|6207.7|6207.7|0
1648212900000|2022-03-25 12:55:00|6206.37|6206.37|6206.74|6206.74|6207.75|6207.75|6203.67|6203.67|0
1648213200000|2022-03-25 13:00:00|6205.32|6205.32|6205.19|6205.19|6205.32|6205.32|6202.86|6202.86|0
1648213500000|2022-03-25 13:05:00|6206.15|6206.15|6207.36|6207.36|6208.29|6208.29|6205.57|6205.57|0
1648213800000|2022-03-25 13:10:00|6207.03|6207.03|6202.29|6202.29|6207.03|6207.03|6202.29|6202.29|0
1648214100000|2022-03-25 13:15:00|6202.63|6202.63|6204.62|6204.62|6204.73|6204.73|6200|6200|0
1648214400000|2022-03-25 13:20:00|6203.91|6203.91|6204.12|6204.12|6204.12|6204.12|6201.28|6201.28|0
1648214700000|2022-03-25 13:25:00|6204.36|6204.36|6209.73|6209.73|6209.86|6209.86|6204.36|6204.36|0
1648215000000|2022-03-25 13:30:00|6209.02|6209.02|6205.59|6205.59|6213.41|6213.41|6203.7|6203.7|0
1648215300000|2022-03-25 13:35:00|6205.47|6205.47|6208.83|6208.83|6211.7|6211.7|6202.88|6202.88|0
1648215600000|2022-03-25 13:40:00|6207.87|6207.87|6210.96|6210.96|6213.12|6213.12|6205.55|6205.55|0
1648215900000|2022-03-25 13:45:00|6210.25|6210.25|6205.18|6205.18|6212.98|6212.98|6204.8|6204.8|0
1648216200000|2022-03-25 13:50:00|6205.41|6205.41|6203.3|6203.3|6206.94|6206.94|6201.28|6201.28|0
1648216500000|2022-03-25 13:55:00|6204.02|6204.02|6207.21|6207.21|6208.3|6208.3|6203.9|6203.9|0
1648216800000|2022-03-25 14:00:00|6207.46|6207.46|6213.12|6213.12|6214.74|6214.74|6207.46|6207.46|0
1648217100000|2022-03-25 14:05:00|6211.2|6211.2|6212.98|6212.98|6214.38|6214.38|6209.44|6209.44|0
1648217400000|2022-03-25 14:10:00|6213.69|6213.69|6215.77|6215.77|6220.01|6220.01|6213.69|6213.69|0
1648217700000|2022-03-25 14:15:00|6215.65|6215.65|6214.5|6214.5|6217.49|6217.49|6214.5|6214.5|0
1648218000000|2022-03-25 14:20:00|6214.39|6214.39|6221.06|6221.06|6222.13|6222.13|6214.39|6214.39|0
1648218300000|2022-03-25 14:25:00|6221.77|6221.77|6219.44|6219.44|6222.73|6222.73|6218.73|6218.73|0
1648218600000|2022-03-25 14:30:00|6220.15|6220.15|6226.25|6226.25|6227.07|6227.07|6220.15|6220.15|0
1648218900000|2022-03-25 14:35:00|6226.96|6226.96|6220.18|6220.18|6226.96|6226.96|6219.47|6219.47|0
1648219200000|2022-03-25 14:40:00|6219.47|6219.47|6214.64|6214.64|6220.07|6220.07|6214.64|6214.64|0
1648219500000|2022-03-25 14:45:00|6214.52|6214.52|6209.96|6209.96|6214.89|6214.89|6208.73|6208.73|0
1648219800000|2022-03-25 14:50:00|6208.54|6208.54|6217.02|6217.02|6217.14|6217.14|6207.78|6207.78|0
1648220100000|2022-03-25 14:55:00|6217.52|6217.52|6212.15|6212.15|6218.36|6218.36|6209.92|6209.92|0
1648220400000|2022-03-25 15:00:00|6211.92|6211.92|6211.92|6211.92|6212.15|6212.15|6206.61|6206.61|0
1648220700000|2022-03-25 15:05:00|6212.17|6212.17|6207.87|6207.87|6212.88|6212.88|6207.66|6207.66|0
1648221000000|2022-03-25 15:10:00|6207.16|6207.16|6208.22|6208.22|6208.37|6208.37|6205.06|6205.06|0
1648221300000|2022-03-25 15:15:00|6207.99|6207.99|6202.53|6202.53|6208.33|6208.33|6201.82|6201.82|0
1648221600000|2022-03-25 15:20:00|6202.65|6202.65|6199.2|6199.2|6204.77|6204.77|6198.86|6198.86|0
1648221900000|2022-03-25 15:25:00|6198.49|6198.49|6194.95|6194.95|6199.92|6199.92|6189.55|6189.55|0
1648222200000|2022-03-25 15:30:00|6194.83|6194.83|6189.23|6189.23|6194.83|6194.83|6188.06|6188.06|0
1648222500000|2022-03-25 15:35:00|6189.34|6189.34|6191.41|6191.41|6191.51|6191.51|6182.58|6182.58|0
1648222800000|2022-03-25 15:40:00|6191.29|6191.29|6189.98|6189.98|6191.66|6191.66|6185.48|6185.48|0
1648223100000|2022-03-25 15:45:00|6189.86|6189.86|6197.02|6197.02|6198.08|6198.08|6189.86|6189.86|0
1648223400000|2022-03-25 15:50:00|6197.36|6197.36|6191.93|6191.93|6198.41|6198.41|6191.21|6191.21|0
1648223700000|2022-03-25 15:55:00|6192.27|6192.27|6197.08|6197.08|6197.08|6197.08|6192.27|6192.27|0
1648224000000|2022-03-25 16:00:00|6195.65|6195.65|6198.27|6198.27|6202.85|6202.85|6195.65|6195.65|0
1648224300000|2022-03-25 16:05:00|6198.98|6198.98|6200.63|6200.63|6201.69|6201.69|6198.76|6198.76|0
1648224600000|2022-03-25 16:10:00|6201.1|6201.1|6204.25|6204.25|6204.42|6204.42|6200.75|6200.75|0
1648224900000|2022-03-25 16:15:00|6204.37|6204.37|6198.12|6198.12|6204.5|6204.5|6198.12|6198.12|0
1648225200000|2022-03-25 16:20:00|6198.45|6198.45|6197.64|6197.64|6201.98|6201.98|6197.64|6197.64|0
1648225500000|2022-03-25 16:25:00|6196.93|6196.93|6198.56|6198.56|6200.02|6200.02|6196.59|6196.59|0
1648451700000|2022-03-28 07:15:00|6182.83|6182.83|6186.85|6186.85|6191.16|6191.16|6182.16|6182.16|0
1648452000000|2022-03-28 07:20:00|6184|6184|6184.2|6184.2|6193.24|6193.24|6183.29|6183.29|0
1648452300000|2022-03-28 07:25:00|6185.63|6185.63|6188.49|6188.49|6188.49|6188.49|6178.91|6178.91|0
1648452600000|2022-03-28 07:30:00|6187.77|6187.77|6182.1|6182.1|6187.77|6187.77|6180.08|6180.08|0
1648452900000|2022-03-28 07:35:00|6182.44|6182.44|6185.83|6185.83|6188.08|6188.08|6182.44|6182.44|0
1648453200000|2022-03-28 07:40:00|6188.68|6188.68|6186.03|6186.03|6188.68|6188.68|6185.3|6185.3|0
1648453500000|2022-03-28 07:45:00|6186.75|6186.75|6187.25|6187.25|6189.35|6189.35|6185.32|6185.32|0
1648453800000|2022-03-28 07:50:00|6186.54|6186.54|6183.65|6183.65|6186.54|6186.54|6181.88|6181.88|0
1648454100000|2022-03-28 07:55:00|6182.23|6182.23|6185.49|6185.49|6189.93|6189.93|6182.23|6182.23|0
1648454400000|2022-03-28 08:00:00|6184.06|6184.06|6183.06|6183.06|6184.06|6184.06|6181.66|6181.66|0
1648454700000|2022-03-28 08:05:00|6183.32|6183.32|6192.77|6192.77|6195.99|6195.99|6182.61|6182.61|0
1648455000000|2022-03-28 08:10:00|6192.54|6192.54|6184.31|6184.31|6193.96|6193.96|6182.89|6182.89|0
1648455300000|2022-03-28 08:15:00|6185.73|6185.73|6185.76|6185.76|6188.01|6188.01|6185.05|6185.05|0
1648455600000|2022-03-28 08:20:00|6184.33|6184.33|6185.41|6185.41|6187.07|6187.07|6183.62|6183.62|0
1648455900000|2022-03-28 08:25:00|6187.17|6187.17|6189.71|6189.71|6189.95|6189.95|6185.75|6185.75|0
1648456200000|2022-03-28 08:30:00|6189.82|6189.82|6197.09|6197.09|6197.66|6197.66|6189.71|6189.71|0
1648456500000|2022-03-28 08:35:00|6197.34|6197.34|6206.55|6206.55|6207.29|6207.29|6197.34|6197.34|0
1648456800000|2022-03-28 08:40:00|6207.98|6207.98|6200.55|6200.55|6207.98|6207.98|6200.31|6200.31|0
1648457100000|2022-03-28 08:45:00|6202.69|6202.69|6203.23|6203.23|6203.97|6203.97|6200.09|6200.09|0
1648457400000|2022-03-28 08:50:00|6203.34|6203.34|6207.01|6207.01|6207.01|6207.01|6203.34|6203.34|0
1648457700000|2022-03-28 08:55:00|6207.51|6207.51|6210.11|6210.11|6211.13|6211.13|6206.89|6206.89|0
1648458000000|2022-03-28 09:00:00|6210.45|6210.45|6211.53|6211.53|6212.59|6212.59|6209.62|6209.62|0
1648458300000|2022-03-28 09:05:00|6211.77|6211.77|6212.48|6212.48|6212.48|6212.48|6210.82|6210.82|0
1648458600000|2022-03-28 09:10:00|6213.21|6213.21|6214.37|6214.37|6215.32|6215.32|6212.48|6212.48|0
1648458900000|2022-03-28 09:15:00|6214.49|6214.49|6220.67|6220.67|6221.87|6221.87|6214.49|6214.49|0
1648459200000|2022-03-28 09:20:00|6220.33|6220.33|6229.03|6229.03|6229.26|6229.26|6220.33|6220.33|0
1648459500000|2022-03-28 09:25:00|6228.31|6228.31|6226.81|6226.81|6231.16|6231.16|6226.32|6226.32|0
1648459800000|2022-03-28 09:30:00|6225.39|6225.39|6222.67|6222.67|6225.39|6225.39|6222.19|6222.19|0
1648460100000|2022-03-28 09:35:00|6221.96|6221.96|6217.55|6217.55|6221.96|6221.96|6217.55|6217.55|0
1648460400000|2022-03-28 09:40:00|6218.26|6218.26|6215.24|6215.24|6219.07|6219.07|6213.35|6213.35|0
1648460700000|2022-03-28 09:45:00|6215.58|6215.58|6217.28|6217.28|6217.28|6217.28|6215.58|6215.58|0
1648461000000|2022-03-28 09:50:00|6218.7|6218.7|6216.96|6216.96|6218.7|6218.7|6216.15|6216.15|0
1648461300000|2022-03-28 09:55:00|6218.38|6218.38|6216.07|6216.07|6218.61|6218.61|6215.37|6215.37|0
1648461600000|2022-03-28 10:00:00|6215.36|6215.36|6219.54|6219.54|6222.41|6222.41|6215.36|6215.36|0
1648461900000|2022-03-28 10:05:00|6221.68|6221.68|6232.36|6232.36|6232.47|6232.47|6221.68|6221.68|0
1648462200000|2022-03-28 10:10:00|6232.6|6232.6|6230.61|6230.61|6232.97|6232.97|6230.48|6230.48|0
1648462500000|2022-03-28 10:15:00|6231.32|6231.32|6234.65|6234.65|6234.74|6234.74|6231.32|6231.32|0
1648462800000|2022-03-28 10:20:00|6234.77|6234.77|6234.05|6234.05|6235|6235|6233.8|6233.8|0
1648463100000|2022-03-28 10:25:00|6234.17|6234.17|6233.45|6233.45|6234.88|6234.88|6231.69|6231.69|0
1648463400000|2022-03-28 10:30:00|6233.68|6233.68|6229.05|6229.05|6234.51|6234.51|6229.05|6229.05|0
1648463700000|2022-03-28 10:35:00|6226.2|6226.2|6227.85|6227.85|6232.97|6232.97|6225.95|6225.95|0
1648464000000|2022-03-28 10:40:00|6228.1|6228.1|6233.2|6233.2|6233.2|6233.2|6228.1|6228.1|0
1648464300000|2022-03-28 10:45:00|6234.63|6234.63|6231.32|6231.32|6234.63|6234.63|6231.32|6231.32|0
1648464600000|2022-03-28 10:50:00|6230.6|6230.6|6228.15|6228.15|6231.55|6231.55|6228.03|6228.03|0
1648464900000|2022-03-28 10:55:00|6228.48|6228.48|6229.68|6229.68|6229.68|6229.68|6228.01|6228.01|0
1648465200000|2022-03-28 11:00:00|6229.45|6229.45|6238.11|6238.11|6238.11|6238.11|6228.76|6228.76|0
1648465500000|2022-03-28 11:05:00|6238.37|6238.37|6248.41|6248.41|6249.83|6249.83|6238.37|6238.37|0
1648465800000|2022-03-28 11:10:00|6247.7|6247.7|6243.2|6243.2|6248.75|6248.75|6243.2|6243.2|0
1648466100000|2022-03-28 11:15:00|6243.69|6243.69|6243.49|6243.49|6243.72|6243.72|6241.57|6241.57|0
1648466400000|2022-03-28 11:20:00|6243.75|6243.75|6243.22|6243.22|6245.35|6245.35|6240.89|6240.89|0
1648466700000|2022-03-28 11:25:00|6243.94|6243.94|6242.99|6242.99|6245.23|6245.23|6241.61|6241.61|0
1648467000000|2022-03-28 11:30:00|6243.45|6243.45|6246.63|6246.63|6247.62|6247.62|6242.12|6242.12|0
1648467300000|2022-03-28 11:35:00|6246.38|6246.38|6249.12|6249.12|6249.83|6249.83|6246.38|6246.38|0
1648467600000|2022-03-28 11:40:00|6247.69|6247.69|6241.08|6241.08|6247.69|6247.69|6241.08|6241.08|0
1648467900000|2022-03-28 11:45:00|6241.79|6241.79|6250.35|6250.35|6252.02|6252.02|6241.79|6241.79|0
1648468200000|2022-03-28 11:50:00|6249.64|6249.64|6253.26|6253.26|6254.89|6254.89|6248.58|6248.58|0
1648468500000|2022-03-28 11:55:00|6253.97|6253.97|6250.09|6250.09|6253.97|6253.97|6249.36|6249.36|0
1648468800000|2022-03-28 12:00:00|6249.85|6249.85|6250.19|6250.19|6250.66|6250.66|6247.45|6247.45|0
1648469100000|2022-03-28 12:05:00|6250.91|6250.91|6252.87|6252.87|6256.53|6256.53|6250.79|6250.79|0
1648469400000|2022-03-28 12:10:00|6252.52|6252.52|6247.23|6247.23|6252.52|6252.52|6247.23|6247.23|0
1648469700000|2022-03-28 12:15:00|6247|6247|6249.65|6249.65|6251.89|6251.89|6247|6247|0
1648470000000|2022-03-28 12:20:00|6248.94|6248.94|6248.53|6248.53|6248.94|6248.94|6246.44|6246.44|0
1648470300000|2022-03-28 12:25:00|6248.99|6248.99|6253.08|6253.08|6253.42|6253.42|6248.88|6248.88|0
1648470600000|2022-03-28 12:30:00|6253.79|6253.79|6246.35|6246.35|6254.5|6254.5|6246.35|6246.35|0
1648470900000|2022-03-28 12:35:00|6247.4|6247.4|6246.26|6246.26|6247.46|6247.46|6244.24|6244.24|0
1648471200000|2022-03-28 12:40:00|6246.37|6246.37|6243.87|6243.87|6246.37|6246.37|6242.45|6242.45|0
1648471500000|2022-03-28 12:45:00|6244.58|6244.58|6242.24|6242.24|6246.01|6246.01|6241.9|6241.9|0
1648471800000|2022-03-28 12:50:00|6242.49|6242.49|6244.23|6244.23|6244.83|6244.83|6242.49|6242.49|0
1648472100000|2022-03-28 12:55:00|6244.47|6244.47|6241.73|6241.73|6244.47|6244.47|6238.52|6238.52|0
1648472400000|2022-03-28 13:00:00|6242.45|6242.45|6245.11|6245.11|6246.36|6246.36|6240.66|6240.66|0
1648472700000|2022-03-28 13:05:00|6245.83|6245.83|6241.49|6241.49|6245.83|6245.83|6241.49|6241.49|0
1648473000000|2022-03-28 13:10:00|6240.77|6240.77|6228.42|6228.42|6241.49|6241.49|6228.08|6228.08|0
1648473300000|2022-03-28 13:15:00|6227.71|6227.71|6214.55|6214.55|6227.94|6227.94|6214.55|6214.55|0
1648473600000|2022-03-28 13:20:00|6213.84|6213.84|6207.32|6207.32|6214.55|6214.55|6206.73|6206.73|0
1648473900000|2022-03-28 13:25:00|6206.61|6206.61|6216.82|6216.82|6216.82|6216.82|6204.97|6204.97|0
1648474200000|2022-03-28 13:30:00|6217.54|6217.54|6226.39|6226.39|6226.62|6226.62|6215.88|6215.88|0
1648474500000|2022-03-28 13:35:00|6225.81|6225.81|6228.8|6228.8|6230.58|6230.58|6224.37|6224.37|0
1648474800000|2022-03-28 13:40:00|6228.68|6228.68|6240.2|6240.2|6240.2|6240.2|6228.08|6228.08|0
1648475100000|2022-03-28 13:45:00|6239.49|6239.49|6236.92|6236.92|6242.58|6242.58|6236.5|6236.5|0
1648475400000|2022-03-28 13:50:00|6236.81|6236.81|6251.63|6251.63|6253.06|6253.06|6236.81|6236.81|0
1648475700000|2022-03-28 13:55:00|6252.35|6252.35|6245.62|6245.62|6252.68|6252.68|6242.78|6242.78|0
1648476000000|2022-03-28 14:00:00|6245.73|6245.73|6256.77|6256.77|6256.88|6256.88|6243.5|6243.5|0
1648476300000|2022-03-28 14:05:00|6257.01|6257.01|6261.47|6261.47|6261.59|6261.59|6257.01|6257.01|0
1648476600000|2022-03-28 14:10:00|6261.36|6261.36|6261.63|6261.63|6262.41|6262.41|6260.95|6260.95|0
1648476900000|2022-03-28 14:15:00|6261.3|6261.3|6268.13|6268.13|6268.36|6268.36|6261.3|6261.3|0
1648477200000|2022-03-28 14:20:00|6268.84|6268.84|6271.06|6271.06|6275.95|6275.95|6268.84|6268.84|0
1648477500000|2022-03-28 14:25:00|6272.49|6272.49|6272.99|6272.99|6276.02|6276.02|6270.57|6270.57|0
1648477800000|2022-03-28 14:30:00|6273.7|6273.7|6271.75|6271.75|6274.83|6274.83|6270.62|6270.62|0
1648478100000|2022-03-28 14:35:00|6271.04|6271.04|6270|6270|6273|6273|6268.67|6268.67|0
1648478400000|2022-03-28 14:40:00|6270.71|6270.71|6272.01|6272.01|6272.98|6272.98|6269.57|6269.57|0
1648478700000|2022-03-28 14:45:00|6271.52|6271.52|6259.05|6259.05|6271.52|6271.52|6259.05|6259.05|0
1648479000000|2022-03-28 14:50:00|6260|6260|6260.28|6260.28|6263.2|6263.2|6256.85|6256.85|0
1648479300000|2022-03-28 14:55:00|6259.57|6259.57|6251.3|6251.3|6260.28|6260.28|6249.45|6249.45|0
1648479600000|2022-03-28 15:00:00|6250.96|6250.96|6254|6254|6255.01|6255.01|6250.96|6250.96|0
1648479900000|2022-03-28 15:05:00|6254.12|6254.12|6249.24|6249.24|6254.49|6254.49|6249.24|6249.24|0
1648480200000|2022-03-28 15:10:00|6248.53|6248.53|6248.9|6248.9|6250.75|6250.75|6246.1|6246.1|0
1648480500000|2022-03-28 15:15:00|6249.14|6249.14|6248.88|6248.88|6251.43|6251.43|6248.07|6248.07|0
1648480800000|2022-03-28 15:20:00|6249.59|6249.59|6254.82|6254.82|6255.08|6255.08|6247.46|6247.46|0
1648481100000|2022-03-28 15:25:00|6255.05|6255.05|6249.88|6249.88|6255.73|6255.73|6247.01|6247.01|0
1648538100000|2022-03-29 07:15:00|6296.04|6296.04|6300.48|6300.48|6300.48|6300.48|6290.57|6290.57|0
1648538400000|2022-03-29 07:20:00|6300.24|6300.24|6298.97|6298.97|6304.07|6304.07|6296.19|6296.19|0
1648538700000|2022-03-29 07:25:00|6297.55|6297.55|6296.34|6296.34|6297.55|6297.55|6292.04|6292.04|0
1648539000000|2022-03-29 07:30:00|6297.77|6297.77|6290.48|6290.48|6299.55|6299.55|6289.81|6289.81|0
1648539300000|2022-03-29 07:35:00|6291.19|6291.19|6292.06|6292.06|6294.47|6294.47|6286.91|6286.91|0
1648539600000|2022-03-29 07:40:00|6291.1|6291.1|6287.47|6287.47|6291.1|6291.1|6287.22|6287.22|0
1648539900000|2022-03-29 07:45:00|6287.59|6287.59|6282.43|6282.43|6291.85|6291.85|6282.32|6282.32|0
1648540200000|2022-03-29 07:50:00|6283.86|6283.86|6277.29|6277.29|6283.86|6283.86|6277.29|6277.29|0
1648540500000|2022-03-29 07:55:00|6277.03|6277.03|6273.07|6273.07|6277.03|6277.03|6271.27|6271.27|0
1648540800000|2022-03-29 08:00:00|6272.82|6272.82|6279.8|6279.8|6282.76|6282.76|6272.11|6272.11|0
1648541100000|2022-03-29 08:05:00|6279.09|6279.09|6282.16|6282.16|6282.16|6282.16|6277.18|6277.18|0
1648541400000|2022-03-29 08:10:00|6281.82|6281.82|6278.73|6278.73|6283.21|6283.21|6278.73|6278.73|0
1648541700000|2022-03-29 08:15:00|6278.85|6278.85|6269.41|6269.41|6278.85|6278.85|6269.41|6269.41|0
1648542000000|2022-03-29 08:20:00|6269.94|6269.94|6263.74|6263.74|6273.94|6273.94|6263.02|6263.02|0
1648542300000|2022-03-29 08:25:00|6261.6|6261.6|6258.58|6258.58|6261.6|6261.6|6256.33|6256.33|0
1648542600000|2022-03-29 08:30:00|6258.83|6258.83|6268.89|6268.89|6273.16|6273.16|6258.58|6258.58|0
1648542900000|2022-03-29 08:35:00|6268.64|6268.64|6273.4|6273.4|6273.4|6273.4|6265.43|6265.43|0
1648543200000|2022-03-29 08:40:00|6273.16|6273.16|6271.4|6271.4|6278.78|6278.78|6271.03|6271.03|0
1648543500000|2022-03-29 08:45:00|6270.93|6270.93|6275.2|6275.2|6275.45|6275.45|6270.93|6270.93|0
1648543800000|2022-03-29 08:50:00|6274.49|6274.49|6276.87|6276.87|6276.87|6276.87|6274.49|6274.49|0
1648544100000|2022-03-29 08:55:00|6279.01|6279.01|6276.77|6276.77|6279.37|6279.37|6272.02|6272.02|0
1648544400000|2022-03-29 09:00:00|6279.16|6279.16|6279.5|6279.5|6279.77|6279.77|6279.16|6279.16|0
1648544700000|2022-03-29 09:05:00|6279.01|6279.01|6270.97|6270.97|6285.25|6285.25|6267.59|6267.59|0
1648545000000|2022-03-29 09:10:00|6272.39|6272.39|6274.85|6274.85|6276.89|6276.89|6272.39|6272.39|0
1648545300000|2022-03-29 09:15:00|6275.57|6275.57|6276.39|6276.39|6276.39|6276.39|6270.55|6270.55|0
1648545600000|2022-03-29 09:20:00|6275.68|6275.68|6272.96|6272.96|6276.64|6276.64|6271.54|6271.54|0
1648545900000|2022-03-29 09:25:00|6270.82|6270.82|6266.45|6266.45|6270.82|6270.82|6265.74|6265.74|0
1648546200000|2022-03-29 09:30:00|6267.41|6267.41|6260.15|6260.15|6267.74|6267.74|6259.7|6259.7|0
1648546500000|2022-03-29 09:35:00|6260.26|6260.26|6269.21|6269.21|6269.92|6269.92|6257.3|6257.3|0
1648546800000|2022-03-29 09:40:00|6268.96|6268.96|6278.3|6278.3|6279.94|6279.94|6268.61|6268.61|0
1648547100000|2022-03-29 09:45:00|6278.55|6278.55|6283.03|6283.03|6283.51|6283.51|6278.08|6278.08|0
1648547400000|2022-03-29 09:50:00|6283.3|6283.3|6293.95|6293.95|6296.09|6296.09|6283.3|6283.3|0
1648547700000|2022-03-29 09:55:00|6293.24|6293.24|6285.48|6285.48|6294.91|6294.91|6285.48|6285.48|0
1648548000000|2022-03-29 10:00:00|6283.35|6283.35|6287.59|6287.59|6289.02|6289.02|6281.88|6281.88|0
1648548300000|2022-03-29 10:05:00|6286.17|6286.17|6283.82|6283.82|6286.17|6286.17|6276.34|6276.34|0
1648548600000|2022-03-29 10:10:00|6284.53|6284.53|6285.09|6285.09|6289.02|6289.02|6284.53|6284.53|0
1648548900000|2022-03-29 10:15:00|6285.35|6285.35|6292.87|6292.87|6292.87|6292.87|6285.35|6285.35|0
1648549200000|2022-03-29 10:20:00|6293.58|6293.58|6288.86|6288.86|6293.83|6293.83|6288.74|6288.74|0
1648549500000|2022-03-29 10:25:00|6289.09|6289.09|6281.55|6281.55|6290.88|6290.88|6281.55|6281.55|0
1648549800000|2022-03-29 10:30:00|6281.05|6281.05|6277.6|6277.6|6281.05|6281.05|6275.8|6275.8|0
1648550100000|2022-03-29 10:35:00|6277.94|6277.94|6268.82|6268.82|6278.77|6278.77|6268.82|6268.82|0
1648550400000|2022-03-29 10:40:00|6268.11|6268.11|6273.96|6273.96|6273.96|6273.96|6265.43|6265.43|0
1648550700000|2022-03-29 10:45:00|6274.29|6274.29|6275.18|6275.18|6275.5|6275.5|6274.29|6274.29|0
1648551000000|2022-03-29 10:50:00|6275.06|6275.06|6276.98|6276.98|6277.82|6277.82|6274.73|6274.73|0
1648551300000|2022-03-29 10:55:00|6276.73|6276.73|6273.23|6273.23|6276.73|6276.73|6270.63|6270.63|0
1648551600000|2022-03-29 11:00:00|6273.95|6273.95|6278.59|6278.59|6278.59|6278.59|6273.36|6273.36|0
1648551900000|2022-03-29 11:05:00|6279.05|6279.05|6278.58|6278.58|6280.25|6280.25|6276.69|6276.69|0
1648552200000|2022-03-29 11:10:00|6280.71|6280.71|6282.21|6282.21|6283.43|6283.43|6280.71|6280.71|0
1648552500000|2022-03-29 11:15:00|6280.79|6280.79|6276.59|6276.59|6284.71|6284.71|6275.86|6275.86|0
1648552800000|2022-03-29 11:20:00|6275.6|6275.6|6272.9|6272.9|6275.6|6275.6|6271.68|6271.68|0
1648553100000|2022-03-29 11:25:00|6273.23|6273.23|6274.78|6274.78|6275.97|6275.97|6271.81|6271.81|0
1648553400000|2022-03-29 11:30:00|6274.53|6274.53|6275.33|6275.33|6276.67|6276.67|6272.71|6272.71|0
1648553700000|2022-03-29 11:35:00|6276.04|6276.04|6273.41|6273.41|6277.81|6277.81|6273.41|6273.41|0
1648554000000|2022-03-29 11:40:00|6273.52|6273.52|6278.04|6278.04|6287.03|6287.03|6273.52|6273.52|0
1648554300000|2022-03-29 11:45:00|6281.63|6281.63|6284.53|6284.53|6285.47|6285.47|6276.96|6276.96|0
1648554600000|2022-03-29 11:50:00|6285.2|6285.2|6274.2|6274.2|6291|6291|6273.49|6273.49|0
1648554900000|2022-03-29 11:55:00|6273.97|6273.97|6273.1|6273.1|6274.44|6274.44|6270.16|6270.16|0
1648555200000|2022-03-29 12:00:00|6273.81|6273.81|6293.27|6293.27|6293.27|6293.27|6273.81|6273.81|0
1648555500000|2022-03-29 12:05:00|6291.13|6291.13|6288.12|6288.12|6297.55|6297.55|6286.91|6286.91|0
1648555800000|2022-03-29 12:10:00|6288.83|6288.83|6303.73|6303.73|6303.73|6303.73|6288.47|6288.47|0
1648556100000|2022-03-29 12:15:00|6303.99|6303.99|6297.5|6297.5|6304.7|6304.7|6294.38|6294.38|0
1648556400000|2022-03-29 12:20:00|6296.78|6296.78|6303.71|6303.71|6307.3|6307.3|6292.54|6292.54|0
1648556700000|2022-03-29 12:25:00|6305.85|6305.85|6297.54|6297.54|6308.8|6308.8|6297.54|6297.54|0
1648557000000|2022-03-29 12:30:00|6296.53|6296.53|6296.8|6296.8|6302.84|6302.84|6295.1|6295.1|0
1648557300000|2022-03-29 12:35:00|6293.24|6293.24|6290.67|6290.67|6295.44|6295.44|6290.67|6290.67|0
1648557600000|2022-03-29 12:40:00|6290.92|6290.92|6298.64|6298.64|6298.64|6298.64|6288.07|6288.07|0
1648557900000|2022-03-29 12:45:00|6298.15|6298.15|6301.08|6301.08|6302.26|6302.26|6295.5|6295.5|0
1648558200000|2022-03-29 12:50:00|6300.75|6300.75|6302.03|6302.03|6303.65|6303.65|6298.03|6298.03|0
1648558500000|2022-03-29 12:55:00|6301.69|6301.69|6311.79|6311.79|6312.24|6312.24|6301.69|6301.69|0
1648558800000|2022-03-29 13:00:00|6311.46|6311.46|6318.76|6318.76|6319.84|6319.84|6310.1|6310.1|0
1648559100000|2022-03-29 13:05:00|6320.76|6320.76|6311.37|6311.37|6321.14|6321.14|6310.8|6310.8|0
1648559400000|2022-03-29 13:10:00|6309.94|6309.94|6311.98|6311.98|6312.7|6312.7|6300.81|6300.81|0
1648559700000|2022-03-29 13:15:00|6312.1|6312.1|6312.72|6312.72|6314.03|6314.03|6310.86|6310.86|0
1648560000000|2022-03-29 13:20:00|6312.37|6312.37|6307.94|6307.94|6312.37|6312.37|6305.6|6305.6|0
1648560300000|2022-03-29 13:25:00|6306.52|6306.52|6304.83|6304.83|6307.51|6307.51|6302.07|6302.07|0
1648560600000|2022-03-29 13:30:00|6304.16|6304.16|6303.8|6303.8|6307.8|6307.8|6291.91|6291.91|0
1648560900000|2022-03-29 13:35:00|6305.22|6305.22|6293.18|6293.18|6307.85|6307.85|6293.18|6293.18|0
1648561200000|2022-03-29 13:40:00|6291.76|6291.76|6290.63|6290.63|6294.1|6294.1|6285.9|6285.9|0
1648561500000|2022-03-29 13:45:00|6292.06|6292.06|6279.69|6279.69|6293|6293|6278.01|6278.01|0
1648561800000|2022-03-29 13:50:00|6279.35|6279.35|6280.56|6280.56|6283.61|6283.61|6277.13|6277.13|0
1648562100000|2022-03-29 13:55:00|6281.27|6281.27|6265.66|6265.66|6281.38|6281.38|6261.26|6261.26|0
1648562400000|2022-03-29 14:00:00|6267.67|6267.67|6274.67|6274.67|6274.67|6274.67|6265.62|6265.62|0
1648562700000|2022-03-29 14:05:00|6275.39|6275.39|6276.23|6276.23|6278.95|6278.95|6271.71|6271.71|0
1648563000000|2022-03-29 14:10:00|6276.35|6276.35|6287.44|6287.44|6287.44|6287.44|6276.35|6276.35|0
1648563300000|2022-03-29 14:15:00|6287.79|6287.79|6284.9|6284.9|6291.41|6291.41|6284.67|6284.67|0
1648563600000|2022-03-29 14:20:00|6287.15|6287.15|6284.78|6284.78|6289.76|6289.76|6276.4|6276.4|0
1648563900000|2022-03-29 14:25:00|6282.64|6282.64|6286.11|6286.11|6288.95|6288.95|6282.64|6282.64|0
1648564200000|2022-03-29 14:30:00|6285.86|6285.86|6278.85|6278.85|6287.76|6287.76|6277.78|6277.78|0
1648564500000|2022-03-29 14:35:00|6277.93|6277.93|6278.87|6278.87|6283.38|6283.38|6274.67|6274.67|0
1648564800000|2022-03-29 14:40:00|6278.16|6278.16|6277.45|6277.45|6279.64|6279.64|6273.33|6273.33|0
1648565100000|2022-03-29 14:45:00|6277.72|6277.72|6279.48|6279.48|6279.48|6279.48|6274.66|6274.66|0
1648565400000|2022-03-29 14:50:00|6278.77|6278.77|6277.95|6277.95|6281.37|6281.37|6275.23|6275.23|0
1648565700000|2022-03-29 14:55:00|6276.53|6276.53|6282.92|6282.92|6284|6284|6275.81|6275.81|0
1648566000000|2022-03-29 15:00:00|6283.97|6283.97|6288.75|6288.75|6288.75|6288.75|6283.97|6283.97|0
1648566300000|2022-03-29 15:05:00|6289.47|6289.47|6287.54|6287.54|6291.43|6291.43|6286.96|6286.96|0
1648566600000|2022-03-29 15:10:00|6287.42|6287.42|6279.48|6279.48|6289.95|6289.95|6278.55|6278.55|0
1648566900000|2022-03-29 15:15:00|6279.74|6279.74|6279.56|6279.56|6283.41|6283.41|6275.96|6275.96|0
1648567200000|2022-03-29 15:20:00|6280.27|6280.27|6287.75|6287.75|6289.18|6289.18|6278.6|6278.6|0
1648567500000|2022-03-29 15:25:00|6287.98|6287.98|6281.99|6281.99|6290.44|6290.44|6279.13|6279.13|0
1648624500000|2022-03-30 07:15:00|6283.13|6283.13|6295.95|6295.95|6296.16|6296.16|6283.13|6283.13|0
1648624800000|2022-03-30 07:20:00|6296.45|6296.45|6320.94|6320.94|6320.94|6320.94|6294.53|6294.53|0
1648625100000|2022-03-30 07:25:00|6321.65|6321.65|6317.93|6317.93|6326.76|6326.76|6316.95|6316.95|0
1648625400000|2022-03-30 07:30:00|6318.64|6318.64|6324.6|6324.6|6324.72|6324.72|6316.27|6316.27|0
1648625700000|2022-03-30 07:35:00|6326.74|6326.74|6329.88|6329.88|6330.84|6330.84|6325.56|6325.56|0
1648626000000|2022-03-30 07:40:00|6327.74|6327.74|6310.3|6310.3|6327.74|6327.74|6310.3|6310.3|0
1648626300000|2022-03-30 07:45:00|6310.07|6310.07|6308.15|6308.15|6310.07|6310.07|6307.3|6307.3|0
1648626600000|2022-03-30 07:50:00|6308.03|6308.03|6300.5|6300.5|6308.26|6308.26|6300.5|6300.5|0
1648626900000|2022-03-30 07:55:00|6301.59|6301.59|6311.96|6311.96|6311.96|6311.96|6301.59|6301.59|0
1648627200000|2022-03-30 08:00:00|6311.17|6311.17|6313.7|6313.7|6314.78|6314.78|6307.52|6307.52|0
1648627500000|2022-03-30 08:05:00|6315.12|6315.12|6321.81|6321.81|6322.69|6322.69|6315.12|6315.12|0
1648627800000|2022-03-30 08:10:00|6321.7|6321.7|6315.15|6315.15|6321.7|6321.7|6314.91|6314.91|0
1648628100000|2022-03-30 08:15:00|6315.4|6315.4|6309.21|6309.21|6315.4|6315.4|6306.02|6306.02|0
1648628400000|2022-03-30 08:20:00|6308.49|6308.49|6312.53|6312.53|6313.25|6313.25|6307.07|6307.07|0
1648628700000|2022-03-30 08:25:00|6311.11|6311.11|6320.09|6320.09|6320.8|6320.8|6311.11|6311.11|0
1648629000000|2022-03-30 08:30:00|6317.95|6317.95|6318.07|6318.07|6318.18|6318.18|6316.66|6316.66|0
1648629300000|2022-03-30 08:35:00|6317.95|6317.95|6314.97|6314.97|6319.62|6319.62|6314.41|6314.41|0
1648629600000|2022-03-30 08:40:00|6316.4|6316.4|6317.67|6317.67|6317.67|6317.67|6314.51|6314.51|0
1648629900000|2022-03-30 08:45:00|6317.93|6317.93|6318.68|6318.68|6322.54|6322.54|6317.93|6317.93|0
1648630200000|2022-03-30 08:50:00|6316.75|6316.75|6323.66|6323.66|6324.14|6324.14|6316.26|6316.26|0
1648630500000|2022-03-30 08:55:00|6324.33|6324.33|6318.92|6318.92|6324.33|6324.33|6318.92|6318.92|0
1648630800000|2022-03-30 09:00:00|6318.59|6318.59|6320.4|6320.4|6322.77|6322.77|6314.53|6314.53|0
1648631100000|2022-03-30 09:05:00|6321.11|6321.11|6323.18|6323.18|6326.34|6326.34|6321.11|6321.11|0
1648631400000|2022-03-30 09:10:00|6322.8|6322.8|6318.41|6318.41|6322.8|6322.8|6317.62|6317.62|0
1648631700000|2022-03-30 09:15:00|6318.17|6318.17|6312.17|6312.17|6318.17|6318.17|6312.17|6312.17|0
1648632000000|2022-03-30 09:20:00|6312.41|6312.41|6318.83|6318.83|6318.83|6318.83|6312.33|6312.33|0
1648632300000|2022-03-30 09:25:00|6318.58|6318.58|6323.21|6323.21|6323.21|6323.21|6317.64|6317.64|0
1648632600000|2022-03-30 09:30:00|6324.63|6324.63|6320.95|6320.95|6329.5|6329.5|6320.95|6320.95|0
1648632900000|2022-03-30 09:35:00|6320.24|6320.24|6321.02|6321.02|6321.03|6321.03|6317.97|6317.97|0
1648633200000|2022-03-30 09:40:00|6320.9|6320.9|6324.81|6324.81|6324.81|6324.81|6320.67|6320.67|0
1648633500000|2022-03-30 09:45:00|6324.1|6324.1|6323.84|6323.84|6324.33|6324.33|6321.7|6321.7|0
1648633800000|2022-03-30 09:50:00|6323.35|6323.35|6318.45|6318.45|6323.35|6323.35|6318.14|6318.14|0
1648634100000|2022-03-30 09:55:00|6319.16|6319.16|6326.83|6326.83|6327.17|6327.17|6319.16|6319.16|0
1648634400000|2022-03-30 10:00:00|6326.72|6326.72|6329.87|6329.87|6335.77|6335.77|6320.76|6320.76|0
1648634700000|2022-03-30 10:05:00|6330.22|6330.22|6328.95|6328.95|6330.68|6330.68|6324.76|6324.76|0
1648635000000|2022-03-30 10:10:00|6327.52|6327.52|6330.36|6330.36|6330.94|6330.94|6326.81|6326.81|0
1648635300000|2022-03-30 10:15:00|6326.68|6326.68|6329.91|6329.91|6329.91|6329.91|6324.91|6324.91|0
1648635600000|2022-03-30 10:20:00|6331.33|6331.33|6324.92|6324.92|6331.33|6331.33|6324.92|6324.92|0
1648635900000|2022-03-30 10:25:00|6324.81|6324.81|6327.54|6327.54|6327.54|6327.54|6324.69|6324.69|0
1648636200000|2022-03-30 10:30:00|6326.11|6326.11|6327.32|6327.32|6327.32|6327.32|6325.89|6325.89|0
1648636500000|2022-03-30 10:35:00|6326.61|6326.61|6324.54|6324.54|6326.95|6326.95|6323.84|6323.84|0
1648636800000|2022-03-30 10:40:00|6323.82|6323.82|6321.28|6321.28|6323.82|6323.82|6317.5|6317.5|0
1648637100000|2022-03-30 10:45:00|6321.39|6321.39|6325.04|6325.04|6326.36|6326.36|6321.39|6321.39|0
1648637400000|2022-03-30 10:50:00|6323.62|6323.62|6324.25|6324.25|6325.26|6325.26|6323.03|6323.03|0
1648637700000|2022-03-30 10:55:00|6325.67|6325.67|6325.15|6325.15|6326.2|6326.2|6324.25|6324.25|0
1648638000000|2022-03-30 11:00:00|6325.86|6325.86|6333.69|6333.69|6333.69|6333.69|6325.86|6325.86|0
1648638300000|2022-03-30 11:05:00|6334.4|6334.4|6337.68|6337.68|6340.32|6340.32|6333.24|6333.24|0
1648638600000|2022-03-30 11:10:00|6337.91|6337.91|6337.81|6337.81|6339.45|6339.45|6337.81|6337.81|0
1648638900000|2022-03-30 11:15:00|6337.09|6337.09|6346.43|6346.43|6346.43|6346.43|6337.09|6337.09|0
1648639200000|2022-03-30 11:20:00|6346.31|6346.31|6341.72|6341.72|6347.02|6347.02|6339.35|6339.35|0
1648639500000|2022-03-30 11:25:00|6342.18|6342.18|6345.59|6345.59|6346.19|6346.19|6341.47|6341.47|0
1648639800000|2022-03-30 11:30:00|6345.84|6345.84|6336.64|6336.64|6345.84|6345.84|6336.64|6336.64|0
1648640100000|2022-03-30 11:35:00|6336.15|6336.15|6333.46|6333.46|6336.15|6336.15|6330.35|6330.35|0
1648640400000|2022-03-30 11:40:00|6332.79|6332.79|6334.95|6334.95|6334.95|6334.95|6331.27|6331.27|0
1648640700000|2022-03-30 11:45:00|6335.19|6335.19|6334.14|6334.14|6338.39|6338.39|6333.64|6333.64|0
1648641000000|2022-03-30 11:50:00|6334.85|6334.85|6333.01|6333.01|6335.56|6335.56|6332.93|6332.93|0
1648641300000|2022-03-30 11:55:00|6332.3|6332.3|6327.71|6327.71|6332.3|6332.3|6327.71|6327.71|0
1648641600000|2022-03-30 12:00:00|6326.99|6326.99|6323.95|6323.95|6327.71|6327.71|6323.95|6323.95|0
1648641900000|2022-03-30 12:05:00|6324.18|6324.18|6321.11|6321.11|6324.61|6324.61|6318.25|6318.25|0
1648642200000|2022-03-30 12:10:00|6320.4|6320.4|6314.38|6314.38|6320.4|6320.4|6311.94|6311.94|0
1648642500000|2022-03-30 12:15:00|6313.66|6313.66|6319.11|6319.11|6319.11|6319.11|6311.42|6311.42|0
1648642800000|2022-03-30 12:20:00|6319.22|6319.22|6320.02|6320.02|6321.45|6321.45|6319.22|6319.22|0
1648643100000|2022-03-30 12:25:00|6319.31|6319.31|6323.35|6323.35|6324.43|6324.43|6319.31|6319.31|0
1648643400000|2022-03-30 12:30:00|6323.1|6323.1|6321.64|6321.64|6323.1|6323.1|6319.3|6319.3|0
1648643700000|2022-03-30 12:35:00|6321.76|6321.76|6327.63|6327.63|6327.75|6327.75|6321.29|6321.29|0
1648644000000|2022-03-30 12:40:00|6327.9|6327.9|6331.04|6331.04|6332.58|6332.58|6327.9|6327.9|0
1648644300000|2022-03-30 12:45:00|6330.78|6330.78|6326.59|6326.59|6330.78|6330.78|6325.61|6325.61|0
1648644600000|2022-03-30 12:50:00|6326.85|6326.85|6333.05|6333.05|6333.29|6333.29|6324.64|6324.64|0
1648644900000|2022-03-30 12:55:00|6333.29|6333.29|6331.97|6331.97|6333.87|6333.87|6331.74|6331.74|0
1648645200000|2022-03-30 13:00:00|6331.72|6331.72|6334.17|6334.17|6334.51|6334.51|6329.25|6329.25|0
1648645500000|2022-03-30 13:05:00|6334.05|6334.05|6342.47|6342.47|6344.39|6344.39|6334.05|6334.05|0
1648645800000|2022-03-30 13:10:00|6342.72|6342.72|6343.43|6343.43|6343.91|6343.91|6341.32|6341.32|0
1648646100000|2022-03-30 13:15:00|6342.42|6342.42|6345.24|6345.24|6347.13|6347.13|6339.84|6339.84|0
1648646400000|2022-03-30 13:20:00|6345.36|6345.36|6348.96|6348.96|6349.63|6349.63|6342.58|6342.58|0
1648646700000|2022-03-30 13:25:00|6349.67|6349.67|6342.77|6342.77|6349.89|6349.89|6340.96|6340.96|0
1648647000000|2022-03-30 13:30:00|6344.19|6344.19|6357.5|6357.5|6357.84|6357.84|6342.77|6342.77|0
1648647300000|2022-03-30 13:35:00|6357.62|6357.62|6354.41|6354.41|6358.18|6358.18|6351.78|6351.78|0
1648647600000|2022-03-30 13:40:00|6354.52|6354.52|6350.29|6350.29|6354.81|6354.81|6348.04|6348.04|0
1648647900000|2022-03-30 13:45:00|6350.52|6350.52|6351.28|6351.28|6356.56|6356.56|6346.76|6346.76|0
1648648200000|2022-03-30 13:50:00|6350.95|6350.95|6358.53|6358.53|6360.19|6360.19|6350.71|6350.71|0
1648648500000|2022-03-30 13:55:00|6358.8|6358.8|6367.49|6367.49|6367.49|6367.49|6353.75|6353.75|0
1648648800000|2022-03-30 14:00:00|6366.78|6366.78|6379.37|6379.37|6379.93|6379.93|6364.29|6364.29|0
1648649100000|2022-03-30 14:05:00|6379.95|6379.95|6377.17|6377.17|6382|6382|6375.59|6375.59|0
1648649400000|2022-03-30 14:10:00|6378.6|6378.6|6376.4|6376.4|6380.78|6380.78|6375.69|6375.69|0
1648649700000|2022-03-30 14:15:00|6375.69|6375.69|6377|6377|6379.6|6379.6|6375.69|6375.69|0
1648650000000|2022-03-30 14:20:00|6375.57|6375.57|6375.75|6375.75|6377.77|6377.77|6372.22|6372.22|0
1648650300000|2022-03-30 14:25:00|6377.17|6377.17|6372.38|6372.38|6377.17|6377.17|6369.74|6369.74|0
1648650600000|2022-03-30 14:30:00|6371.67|6371.67|6373.47|6373.47|6382.97|6382.97|6368.95|6368.95|0
1648650900000|2022-03-30 14:35:00|6375.12|6375.12|6380.34|6380.34|6386.75|6386.75|6375.11|6375.11|0
1648651200000|2022-03-30 14:40:00|6379.63|6379.63|6375.63|6375.63|6380.34|6380.34|6375.63|6375.63|0
1648651500000|2022-03-30 14:45:00|6374.92|6374.92|6382.11|6382.11|6382.36|6382.36|6373.87|6373.87|0
1648651800000|2022-03-30 14:50:00|6381.86|6381.86|6379.92|6379.92|6383.24|6383.24|6377.8|6377.8|0
1648652100000|2022-03-30 14:55:00|6380.26|6380.26|6382.08|6382.08|6382.99|6382.99|6380.26|6380.26|0
1648652400000|2022-03-30 15:00:00|6381.96|6381.96|6382.15|6382.15|6383.59|6383.59|6378.96|6378.96|0
1648652700000|2022-03-30 15:05:00|6381.82|6381.82|6385.6|6385.6|6387.49|6387.49|6381.23|6381.23|0
1648653000000|2022-03-30 15:10:00|6385.36|6385.36|6381.83|6381.83|6386.44|6386.44|6381.21|6381.21|0
1648653300000|2022-03-30 15:15:00|6381.12|6381.12|6381.9|6381.9|6383.29|6383.29|6376.78|6376.78|0
1648653600000|2022-03-30 15:20:00|6381.19|6381.19|6385.58|6385.58|6388.81|6388.81|6381.19|6381.19|0
1648653900000|2022-03-30 15:25:00|6386.29|6386.29|6400.68|6400.68|6400.68|6400.68|6386.08|6386.08|0
1648710900000|2022-03-31 07:15:00|6447.03|6447.03|6452.73|6452.73|6456.74|6456.74|6447.03|6447.03|0
1648711200000|2022-03-31 07:20:00|6452.98|6452.98|6465.24|6465.24|6465.24|6465.24|6451.52|6451.52|0
1648711500000|2022-03-31 07:25:00|6466.23|6466.23|6461.59|6461.59|6466.8|6466.8|6456.46|6456.46|0
1648711800000|2022-03-31 07:30:00|6461.25|6461.25|6464.88|6464.88|6465.44|6465.44|6460.43|6460.43|0
1648712100000|2022-03-31 07:35:00|6466.31|6466.31|6465.97|6465.97|6471.46|6471.46|6464.84|6464.84|0
1648712400000|2022-03-31 07:40:00|6464.55|6464.55|6467.45|6467.45|6469.08|6469.08|6460.16|6460.16|0
1648712700000|2022-03-31 07:45:00|6465.32|6465.32|6466.37|6466.37|6466.37|6466.37|6462.57|6462.57|0
1648713000000|2022-03-31 07:50:00|6467.09|6467.09|6465.18|6465.18|6467.09|6467.09|6463.9|6463.9|0
1648713300000|2022-03-31 07:55:00|6465.67|6465.67|6460.33|6460.33|6469.01|6469.01|6455.33|6455.33|0
1648713600000|2022-03-31 08:00:00|6460.11|6460.11|6449.09|6449.09|6460.11|6460.11|6449.09|6449.09|0
1648713900000|2022-03-31 08:05:00|6451.22|6451.22|6454.63|6454.63|6457.48|6457.48|6451.22|6451.22|0
1648714200000|2022-03-31 08:10:00|6454.29|6454.29|6446.73|6446.73|6456.76|6456.76|6446.73|6446.73|0
1648714500000|2022-03-31 08:15:00|6446.26|6446.26|6440.39|6440.39|6446.26|6446.26|6440.39|6440.39|0
1648714800000|2022-03-31 08:20:00|6437.54|6437.54|6433.15|6433.15|6437.54|6437.54|6430.68|6430.68|0
1648715100000|2022-03-31 08:25:00|6431.02|6431.02|6429.24|6429.24|6431.73|6431.73|6428.55|6428.55|0
1648715400000|2022-03-31 08:30:00|6429.36|6429.36|6431.48|6431.48|6432.9|6432.9|6426.83|6426.83|0
1648715700000|2022-03-31 08:35:00|6431.13|6431.13|6442.92|6442.92|6443.8|6443.8|6431.13|6431.13|0
1648716000000|2022-03-31 08:40:00|6442.34|6442.34|6448.98|6448.98|6448.98|6448.98|6441.99|6441.99|0
1648716300000|2022-03-31 08:45:00|6448.75|6448.75|6448.13|6448.13|6449.8|6449.8|6447.55|6447.55|0
1648716600000|2022-03-31 08:50:00|6448.84|6448.84|6453.71|6453.71|6454.17|6454.17|6448.84|6448.84|0
1648716900000|2022-03-31 08:55:00|6454.42|6454.42|6457.77|6457.77|6457.77|6457.77|6450.84|6450.84|0
1648717200000|2022-03-31 09:00:00|6457.51|6457.51|6460.13|6460.13|6460.13|6460.13|6455.26|6455.26|0
1648717500000|2022-03-31 09:05:00|6458.7|6458.7|6460.02|6460.02|6462.75|6462.75|6458.7|6458.7|0
1648717800000|2022-03-31 09:10:00|6459.31|6459.31|6458.23|6458.23|6459.42|6459.42|6456.59|6456.59|0
1648718100000|2022-03-31 09:15:00|6456.1|6456.1|6465.25|6465.25|6465.25|6465.25|6454.91|6454.91|0
1648718400000|2022-03-31 09:20:00|6465.14|6465.14|6464.2|6464.2|6465.14|6465.14|6459.18|6459.18|0
1648718700000|2022-03-31 09:25:00|6464.43|6464.43|6463.53|6463.53|6465.97|6465.97|6463.08|6463.08|0
1648719000000|2022-03-31 09:30:00|6464.49|6464.49|6464.39|6464.39|6467.82|6467.82|6461.9|6461.9|0
1648719300000|2022-03-31 09:35:00|6464.72|6464.72|6469.81|6469.81|6470.14|6470.14|6464.72|6464.72|0
1648719600000|2022-03-31 09:40:00|6470.52|6470.52|6470.3|6470.3|6474.34|6474.34|6470.3|6470.3|0
1648719900000|2022-03-31 09:45:00|6468.88|6468.88|6469.34|6469.34|6469.34|6469.34|6466.5|6466.5|0
1648720200000|2022-03-31 09:50:00|6468.88|6468.88|6468.69|6468.69|6470.3|6470.3|6467.33|6467.33|0
1648720500000|2022-03-31 09:55:00|6469.41|6469.41|6470.78|6470.78|6472.87|6472.87|6469.41|6469.41|0
1648720800000|2022-03-31 10:00:00|6471.12|6471.12|6473.51|6473.51|6473.51|6473.51|6471.12|6471.12|0
1648721100000|2022-03-31 10:05:00|6474.94|6474.94|6480.33|6480.33|6480.46|6480.46|6473.51|6473.51|0
1648721400000|2022-03-31 10:10:00|6481.04|6481.04|6478.65|6478.65|6482.08|6482.08|6478.65|6478.65|0
1648721700000|2022-03-31 10:15:00|6477.94|6477.94|6473.85|6473.85|6477.94|6477.94|6473.74|6473.74|0
1648722000000|2022-03-31 10:20:00|6473.52|6473.52|6473.25|6473.25|6474.21|6474.21|6471.16|6471.16|0
1648722300000|2022-03-31 10:25:00|6473.5|6473.5|6476|6476|6476.24|6476.24|6472.32|6472.32|0
1648722600000|2022-03-31 10:30:00|6476.12|6476.12|6474.45|6474.45|6476.12|6476.12|6474.2|6474.2|0
1648722900000|2022-03-31 10:35:00|6473.99|6473.99|6471.78|6471.78|6473.99|6473.99|6470.2|6470.2|0
1648723200000|2022-03-31 10:40:00|6471.07|6471.07|6471.07|6471.07|6471.07|6471.07|6467.83|6467.83|0
1648723500000|2022-03-31 10:45:00|6470.96|6470.96|6471.48|6471.48|6471.48|6471.48|6468.3|6468.3|0
1648723800000|2022-03-31 10:50:00|6470.77|6470.77|6471.71|6471.71|6472.8|6472.8|6470.77|6470.77|0
1648724100000|2022-03-31 10:55:00|6471.48|6471.48|6474.44|6474.44|6474.44|6474.44|6470.42|6470.42|0
1648724400000|2022-03-31 11:00:00|6475.16|6475.16|6470.63|6470.63|6475.87|6475.87|6470.63|6470.63|0
1648724700000|2022-03-31 11:05:00|6470.38|6470.38|6463.69|6463.69|6470.38|6470.38|6461.43|6461.43|0
1648725000000|2022-03-31 11:10:00|6464.4|6464.4|6463.76|6463.76|6464.74|6464.74|6463.76|6463.76|0
1648725300000|2022-03-31 11:15:00|6463.05|6463.05|6459.05|6459.05|6463.05|6463.05|6459.05|6459.05|0
1648725600000|2022-03-31 11:20:00|6458.72|6458.72|6460.4|6460.4|6461.19|6461.19|6458.72|6458.72|0
1648725900000|2022-03-31 11:25:00|6460.93|6460.93|6461.28|6461.28|6461.98|6461.98|6455.32|6455.32|0
1648726200000|2022-03-31 11:30:00|6460.82|6460.82|6457.43|6457.43|6460.82|6460.82|6456.22|6456.22|0
1648726500000|2022-03-31 11:35:00|6457.54|6457.54|6457.63|6457.63|6458.12|6458.12|6457.41|6457.41|0
1648726800000|2022-03-31 11:40:00|6457.75|6457.75|6457.52|6457.52|6458.94|6458.94|6456.11|6456.11|0
1648727100000|2022-03-31 11:45:00|6457.76|6457.76|6460.48|6460.48|6460.48|6460.48|6456.34|6456.34|0
1648727400000|2022-03-31 11:50:00|6461.91|6461.91|6466.87|6466.87|6466.87|6466.87|6461.13|6461.13|0
1648727700000|2022-03-31 11:55:00|6465.33|6465.33|6461.17|6461.17|6465.33|6465.33|6460.93|6460.93|0
1648728000000|2022-03-31 12:00:00|6460.83|6460.83|6459.55|6459.55|6461.71|6461.71|6458.24|6458.24|0
1648728300000|2022-03-31 12:05:00|6459.8|6459.8|6458.13|6458.13|6459.8|6459.8|6458.13|6458.13|0
1648728600000|2022-03-31 12:10:00|6458.46|6458.46|6459.17|6459.17|6460.84|6460.84|6458.46|6458.46|0
1648728900000|2022-03-31 12:15:00|6458.84|6458.84|6452.33|6452.33|6459.1|6459.1|6452.07|6452.07|0
1648729200000|2022-03-31 12:20:00|6453.76|6453.76|6455.01|6455.01|6456.09|6456.09|6453.76|6453.76|0
1648729500000|2022-03-31 12:25:00|6455.26|6455.26|6453.04|6453.04|6456.9|6456.9|6452.58|6452.58|0
1648729800000|2022-03-31 12:30:00|6452.81|6452.81|6446.29|6446.29|6453.4|6453.4|6446.29|6446.29|0
1648730100000|2022-03-31 12:35:00|6446.56|6446.56|6451.5|6451.5|6451.5|6451.5|6446.56|6446.56|0
1648730400000|2022-03-31 12:40:00|6452.46|6452.46|6448.94|6448.94|6452.46|6452.46|6448.94|6448.94|0
1648730700000|2022-03-31 12:45:00|6449.65|6449.65|6453.72|6453.72|6453.72|6453.72|6448.94|6448.94|0
1648731000000|2022-03-31 12:50:00|6453.97|6453.97|6453.37|6453.37|6457.05|6457.05|6453.11|6453.11|0
1648731300000|2022-03-31 12:55:00|6454.8|6454.8|6456.3|6456.3|6457.5|6457.5|6453.47|6453.47|0
1648731600000|2022-03-31 13:00:00|6456.03|6456.03|6454.53|6454.53|6456.03|6456.03|6447.46|6447.46|0
1648731900000|2022-03-31 13:05:00|6453.1|6453.1|6448.34|6448.34|6454.26|6454.26|6448.34|6448.34|0
1648732200000|2022-03-31 13:10:00|6448.1|6448.1|6435.9|6435.9|6448.1|6448.1|6434.85|6434.85|0
1648732500000|2022-03-31 13:15:00|6435.32|6435.32|6430.93|6430.93|6436.41|6436.41|6430.93|6430.93|0
1648732800000|2022-03-31 13:20:00|6430.22|6430.22|6428.53|6428.53|6437.11|6437.11|6427.82|6427.82|0
1648733100000|2022-03-31 13:25:00|6428.77|6428.77|6427.21|6427.21|6431.93|6431.93|6427.21|6427.21|0
1648733400000|2022-03-31 13:30:00|6427.45|6427.45|6436.53|6436.53|6439.13|6439.13|6426.74|6426.74|0
1648733700000|2022-03-31 13:35:00|6435.82|6435.82|6432.92|6432.92|6435.82|6435.82|6428.22|6428.22|0
1648734000000|2022-03-31 13:40:00|6433.16|6433.16|6433.62|6433.62|6437.63|6437.63|6432.45|6432.45|0
1648734300000|2022-03-31 13:45:00|6432.91|6432.91|6441.69|6441.69|6441.69|6441.69|6431.96|6431.96|0
1648734600000|2022-03-31 13:50:00|6440.97|6440.97|6440.23|6440.23|6445.11|6445.11|6437.63|6437.63|0
1648734900000|2022-03-31 13:55:00|6441.66|6441.66|6434.59|6434.59|6443.08|6443.08|6431.86|6431.86|0
1648735200000|2022-03-31 14:00:00|6434.35|6434.35|6445.64|6445.64|6447.8|6447.8|6434.01|6434.01|0
1648735500000|2022-03-31 14:05:00|6445.97|6445.97|6449.51|6449.51|6452.92|6452.92|6442.72|6442.72|0
1648735800000|2022-03-31 14:10:00|6448.8|6448.8|6433.35|6433.35|6448.8|6448.8|6433.1|6433.1|0
1648736100000|2022-03-31 14:15:00|6434.06|6434.06|6428.58|6428.58|6435.13|6435.13|6425.9|6425.9|0
1648736400000|2022-03-31 14:20:00|6428.35|6428.35|6427.18|6427.18|6430.37|6430.37|6424.83|6424.83|0
1648736700000|2022-03-31 14:25:00|6427.68|6427.68|6431.1|6431.1|6433.56|6433.56|6427.68|6427.68|0
1648737000000|2022-03-31 14:30:00|6431.82|6431.82|6444.39|6444.39|6447.59|6447.59|6430.39|6430.39|0
1648737300000|2022-03-31 14:35:00|6445.81|6445.81|6449.34|6449.34|6454.6|6454.6|6445.81|6445.81|0
1648737600000|2022-03-31 14:40:00|6449.07|6449.07|6437.41|6437.41|6449.12|6449.12|6437.41|6437.41|0
1648737900000|2022-03-31 14:45:00|6437.29|6437.29|6442.53|6442.53|6446.67|6446.67|6436.58|6436.58|0
1648738200000|2022-03-31 14:50:00|6441.11|6441.11|6443.46|6443.46|6443.46|6443.46|6439.09|6439.09|0
1648738500000|2022-03-31 14:55:00|6442.75|6442.75|6455.38|6455.38|6455.38|6455.38|6439.92|6439.92|0
1648738800000|2022-03-31 15:00:00|6455.62|6455.62|6450.31|6450.31|6456.1|6456.1|6447.56|6447.56|0
1648739100000|2022-03-31 15:05:00|6450.06|6450.06|6449.83|6449.83|6450.06|6450.06|6444.61|6444.61|0
1648739400000|2022-03-31 15:10:00|6449.12|6449.12|6441.24|6441.24|6450.65|6450.65|6440.21|6440.21|0
1648739700000|2022-03-31 15:15:00|6441.95|6441.95|6436.27|6436.27|6441.95|6441.95|6436.25|6436.25|0
1648740000000|2022-03-31 15:20:00|6436.03|6436.03|6439.99|6439.99|6440.23|6440.23|6435.69|6435.69|0
1648740300000|2022-03-31 15:25:00|6439.39|6439.39|6438.86|6438.86|6439.39|6439.39|6426.64|6426.64|0
1648797300000|2022-04-01 07:15:00|6416.79|6416.79|6422.19|6422.19|6430.77|6430.77|6416.79|6416.79|0
1648797600000|2022-04-01 07:20:00|6423.97|6423.97|6423.05|6423.05|6429.71|6429.71|6423.05|6423.05|0
1648797900000|2022-04-01 07:25:00|6424.83|6424.83|6415.93|6415.93|6424.83|6424.83|6413.54|6413.54|0
1648798200000|2022-04-01 07:30:00|6415.68|6415.68|6431.55|6431.55|6433.33|6433.33|6415.68|6415.68|0
1648798500000|2022-04-01 07:35:00|6431.2|6431.2|6433.56|6433.56|6435.43|6435.43|6431.2|6431.2|0
1648798800000|2022-04-01 07:40:00|6433.29|6433.29|6433.34|6433.34|6436.38|6436.38|6427.66|6427.66|0
1648799100000|2022-04-01 07:45:00|6433.68|6433.68|6445.04|6445.04|6445.78|6445.78|6433.1|6433.1|0
1648799400000|2022-04-01 07:50:00|6446.82|6446.82|6453.45|6453.45|6453.45|6453.45|6444.7|6444.7|0
1648799700000|2022-04-01 07:55:00|6453.56|6453.56|6452.63|6452.63|6454.65|6454.65|6452.28|6452.28|0
1648800000000|2022-04-01 08:00:00|6452.75|6452.75|6451.49|6451.49|6453.21|6453.21|6449|6449|0
1648800300000|2022-04-01 08:05:00|6449.71|6449.71|6438.16|6438.16|6449.71|6449.71|6437.82|6437.82|0
1648800600000|2022-04-01 08:10:00|6437.93|6437.93|6432.86|6432.86|6437.93|6437.93|6432.63|6432.63|0
1648800900000|2022-04-01 08:15:00|6432.6|6432.6|6441.75|6441.75|6441.75|6441.75|6431.92|6431.92|0
1648801200000|2022-04-01 08:20:00|6441.87|6441.87|6445.09|6445.09|6445.09|6445.09|6441.64|6441.64|0
1648801500000|2022-04-01 08:25:00|6445.34|6445.34|6444.61|6444.61|6445.93|6445.93|6443.31|6443.31|0
1648801800000|2022-04-01 08:30:00|6444.73|6444.73|6446.02|6446.02|6446.14|6446.14|6444.73|6444.73|0
1648802100000|2022-04-01 08:35:00|6446.37|6446.37|6444.84|6444.84|6448.15|6448.15|6444.13|6444.13|0
1648802400000|2022-04-01 08:40:00|6445.18|6445.18|6447.8|6447.8|6448.54|6448.54|6444.93|6444.93|0
1648802700000|2022-04-01 08:45:00|6447.91|6447.91|6446.65|6446.65|6448.16|6448.16|6445.1|6445.1|0
1648803000000|2022-04-01 08:50:00|6446.4|6446.4|6443.39|6443.39|6446.4|6446.4|6443.15|6443.15|0
1648803300000|2022-04-01 08:55:00|6443.12|6443.12|6442.86|6442.86|6443.62|6443.62|6442.86|6442.86|0
1648803600000|2022-04-01 09:00:00|6442.74|6442.74|6437.81|6437.81|6442.74|6442.74|6432.75|6432.75|0
1648803900000|2022-04-01 09:05:00|6437.56|6437.56|6433.88|6433.88|6437.56|6437.56|6432.71|6432.71|0
1648804200000|2022-04-01 09:10:00|6435.66|6435.66|6437.96|6437.96|6439.39|6439.39|6435.59|6435.59|0
1648804500000|2022-04-01 09:15:00|6437.73|6437.73|6438.23|6438.23|6438.23|6438.23|6437.51|6437.51|0
1648804800000|2022-04-01 09:20:00|6438.91|6438.91|6442.38|6442.38|6442.83|6442.83|6436.58|6436.58|0
1648805100000|2022-04-01 09:25:00|6442.26|6442.26|6443.22|6443.22|6445.24|6445.24|6441.68|6441.68|0
1648805400000|2022-04-01 09:30:00|6442.88|6442.88|6427.27|6427.27|6442.88|6442.88|6427.27|6427.27|0
1648805700000|2022-04-01 09:35:00|6425.49|6425.49|6419.72|6419.72|6427.27|6427.27|6417.93|6417.93|0
1648806000000|2022-04-01 09:40:00|6419.49|6419.49|6413.71|6413.71|6419.49|6419.49|6413.71|6413.71|0
1648806300000|2022-04-01 09:45:00|6413.94|6413.94|6405.45|6405.45|6414.23|6414.23|6405.45|6405.45|0
1648806600000|2022-04-01 09:50:00|6405.34|6405.34|6397.58|6397.58|6406.63|6406.63|6394.99|6394.99|0
1648806900000|2022-04-01 09:55:00|6397.7|6397.7|6383.57|6383.57|6397.7|6397.7|6383.57|6383.57|0
1648807200000|2022-04-01 10:00:00|6383.46|6383.46|6382.45|6382.45|6387.86|6387.86|6381.43|6381.43|0
1648807500000|2022-04-01 10:05:00|6382.68|6382.68|6384.07|6384.07|6386.19|6386.19|6379.12|6379.12|0
1648807800000|2022-04-01 10:10:00|6384.32|6384.32|6383.83|6383.83|6386.1|6386.1|6382.54|6382.54|0
1648808100000|2022-04-01 10:15:00|6382.05|6382.05|6382.19|6382.19|6385.69|6385.69|6382.05|6382.05|0
1648808400000|2022-04-01 10:20:00|6381.86|6381.86|6379.26|6379.26|6382.32|6382.32|6379.14|6379.14|0
1648808700000|2022-04-01 10:25:00|6378.99|6378.99|6377.67|6377.67|6380.77|6380.77|6376.72|6376.72|0
1648809000000|2022-04-01 10:30:00|6377.78|6377.78|6370.15|6370.15|6377.78|6377.78|6370.15|6370.15|0
1648809300000|2022-04-01 10:35:00|6369.88|6369.88|6374.9|6374.9|6375.02|6375.02|6368.21|6368.21|0
1648809600000|2022-04-01 10:40:00|6373.12|6373.12|6369.16|6369.16|6373.12|6373.12|6367.27|6367.27|0
1648809900000|2022-04-01 10:45:00|6367.38|6367.38|6373.03|6373.03|6373.54|6373.54|6367.38|6367.38|0
1648810200000|2022-04-01 10:50:00|6373.28|6373.28|6375.95|6375.95|6377.47|6377.47|6373.28|6373.28|0
1648810500000|2022-04-01 10:55:00|6376.07|6376.07|6380.12|6380.12|6383.95|6383.95|6376.07|6376.07|0
1648810800000|2022-04-01 11:00:00|6378.34|6378.34|6383.61|6383.61|6384.32|6384.32|6377.05|6377.05|0
1648811100000|2022-04-01 11:05:00|6383.49|6383.49|6390.25|6390.25|6390.25|6390.25|6383.49|6383.49|0
1648811400000|2022-04-01 11:10:00|6390.48|6390.48|6395.13|6395.13|6395.13|6395.13|6390.48|6390.48|0
1648811700000|2022-04-01 11:15:00|6392.68|6392.68|6384.71|6384.71|6392.68|6392.68|6382.93|6382.93|0
1648812000000|2022-04-01 11:20:00|6384.83|6384.83|6386.08|6386.08|6386.61|6386.61|6382.55|6382.55|0
1648812300000|2022-04-01 11:25:00|6386.34|6386.34|6385.34|6385.34|6388.88|6388.88|6384.75|6384.75|0
1648812600000|2022-04-01 11:30:00|6385.22|6385.22|6397.55|6397.55|6397.65|6397.65|6385.22|6385.22|0
1648812900000|2022-04-01 11:35:00|6397.21|6397.21|6397.37|6397.37|6400.86|6400.86|6397.03|6397.03|0
1648813200000|2022-04-01 11:40:00|6397.04|6397.04|6395.36|6395.36|6397.63|6397.63|6395.26|6395.26|0
1648813500000|2022-04-01 11:45:00|6395.03|6395.03|6392.19|6392.19|6395.03|6395.03|6389.02|6389.02|0
1648813800000|2022-04-01 11:50:00|6392.42|6392.42|6398.25|6398.25|6400.15|6400.15|6392.4|6392.4|0
1648814100000|2022-04-01 11:55:00|6397.92|6397.92|6401.59|6401.59|6401.59|6401.59|6397.67|6397.67|0
1648814400000|2022-04-01 12:00:00|6402.09|6402.09|6400.31|6400.31|6402.32|6402.32|6400.31|6400.31|0
1648814700000|2022-04-01 12:05:00|6400.57|6400.57|6403.51|6403.51|6404.22|6404.22|6400.31|6400.31|0
1648815000000|2022-04-01 12:10:00|6403.39|6403.39|6407.2|6407.2|6408.98|6408.98|6403.39|6403.39|0
1648815300000|2022-04-01 12:15:00|6408.98|6408.98|6405.07|6405.07|6408.98|6408.98|6405.07|6405.07|0
1648815600000|2022-04-01 12:20:00|6404.73|6404.73|6405.32|6405.32|6405.32|6405.32|6404.73|6404.73|0
1648815900000|2022-04-01 12:25:00|6405.43|6405.43|6405.9|6405.9|6410.15|6410.15|6404.81|6404.81|0
1648816200000|2022-04-01 12:30:00|6407.68|6407.68|6401.82|6401.82|6407.68|6407.68|6401.79|6401.79|0
1648816500000|2022-04-01 12:35:00|6402.16|6402.16|6399.72|6399.72|6407.72|6407.72|6399.72|6399.72|0
1648816800000|2022-04-01 12:40:00|6399.37|6399.37|6397.67|6397.67|6399.72|6399.72|6397.33|6397.33|0
1648817100000|2022-04-01 12:45:00|6397.79|6397.79|6399.28|6399.28|6403.63|6403.63|6397.33|6397.33|0
1648817400000|2022-04-01 12:50:00|6399.16|6399.16|6396.63|6396.63|6399.16|6399.16|6396.51|6396.51|0
1648817700000|2022-04-01 12:55:00|6396.38|6396.38|6393.9|6393.9|6396.38|6396.38|6392.12|6392.12|0
1648818000000|2022-04-01 13:00:00|6395.68|6395.68|6398.89|6398.89|6398.89|6398.89|6395.57|6395.57|0
1648818300000|2022-04-01 13:05:00|6399.12|6399.12|6401.12|6401.12|6402.9|6402.9|6399.12|6399.12|0
1648818600000|2022-04-01 13:10:00|6401.46|6401.46|6403.97|6403.97|6403.97|6403.97|6401.46|6401.46|0
1648818900000|2022-04-01 13:15:00|6404.22|6404.22|6402.65|6402.65|6407.51|6407.51|6402.65|6402.65|0
1648819200000|2022-04-01 13:20:00|6402.89|6402.89|6403.36|6403.36|6405.49|6405.49|6402.78|6402.78|0
1648819500000|2022-04-01 13:25:00|6403.02|6403.02|6403.33|6403.33|6405.48|6405.48|6402.78|6402.78|0
1648819800000|2022-04-01 13:30:00|6405.11|6405.11|6399.76|6399.76|6407.61|6407.61|6399.14|6399.14|0
1648820100000|2022-04-01 13:35:00|6399.65|6399.65|6399.03|6399.03|6401.38|6401.38|6397.62|6397.62|0
1648820400000|2022-04-01 13:40:00|6398.92|6398.92|6398.27|6398.27|6400.81|6400.81|6396.52|6396.52|0
1648820700000|2022-04-01 13:45:00|6398.15|6398.15|6404.71|6404.71|6404.71|6404.71|6397.11|6397.11|0
1648821000000|2022-04-01 13:50:00|6406.49|6406.49|6407.96|6407.96|6411.85|6411.85|6406.49|6406.49|0
1648821300000|2022-04-01 13:55:00|6408.07|6408.07|6410.11|6410.11|6410.11|6410.11|6405.96|6405.96|0
1648821600000|2022-04-01 14:00:00|6410.35|6410.35|6413.27|6413.27|6417.14|6417.14|6410.35|6410.35|0
1648821900000|2022-04-01 14:05:00|6413.6|6413.6|6407.3|6407.3|6415.38|6415.38|6406.82|6406.82|0
1648822200000|2022-04-01 14:10:00|6407.54|6407.54|6404.44|6404.44|6409.66|6409.66|6404.44|6404.44|0
1648822500000|2022-04-01 14:15:00|6406.22|6406.22|6409.63|6409.63|6409.74|6409.74|6404.43|6404.43|0
1648822800000|2022-04-01 14:20:00|6411.41|6411.41|6405.51|6405.51|6413.56|6413.56|6405.51|6405.51|0
1648823100000|2022-04-01 14:25:00|6405.4|6405.4|6402.37|6402.37|6406.23|6406.23|6402.35|6402.35|0
1648823400000|2022-04-01 14:30:00|6402.95|6402.95|6402.13|6402.13|6402.95|6402.95|6398.54|6398.54|0
1648823700000|2022-04-01 14:35:00|6402.25|6402.25|6399.37|6399.37|6404.39|6404.39|6399.28|6399.28|0
1648824000000|2022-04-01 14:40:00|6397.59|6397.59|6391.66|6391.66|6397.7|6397.7|6387.85|6387.85|0
1648824300000|2022-04-01 14:45:00|6389.88|6389.88|6397.18|6397.18|6397.18|6397.18|6389.03|6389.03|0
1648824600000|2022-04-01 14:50:00|6397.52|6397.52|6399.6|6399.6|6401.7|6401.7|6397.18|6397.18|0
1648824900000|2022-04-01 14:55:00|6400.09|6400.09|6403.66|6403.66|6404.92|6404.92|6399.35|6399.35|0
1648825200000|2022-04-01 15:00:00|6403.54|6403.54|6400.82|6400.82|6403.57|6403.57|6400.02|6400.02|0
1648825500000|2022-04-01 15:05:00|6400.71|6400.71|6403.45|6403.45|6407.46|6407.46|6400.36|6400.36|0
1648825800000|2022-04-01 15:10:00|6403.2|6403.2|6404.75|6404.75|6404.98|6404.98|6402.52|6402.52|0
1648826100000|2022-04-01 15:15:00|6406.53|6406.53|6410.67|6410.67|6411.56|6411.56|6406.53|6406.53|0
1648826400000|2022-04-01 15:20:00|6410.56|6410.56|6410.95|6410.95|6411.22|6411.22|6407.64|6407.64|0
1648826700000|2022-04-01 15:25:00|6410.71|6410.71|6404.9|6404.9|6414.72|6414.72|6404.65|6404.65|0
1649056500000|2022-04-04 07:15:00|6423.04|6423.04|6426.21|6426.21|6429.06|6429.06|6420.89|6420.89|0
1649056800000|2022-04-04 07:20:00|6428.74|6428.74|6435.1|6435.1|6435.61|6435.61|6428.74|6428.74|0
1649057100000|2022-04-04 07:25:00|6433.32|6433.32|6439.88|6439.88|6440.87|6440.87|6429.52|6429.52|0
1649057400000|2022-04-04 07:30:00|6441.67|6441.67|6448.39|6448.39|6448.74|6448.74|6440.83|6440.83|0
1649057700000|2022-04-04 07:35:00|6446.61|6446.61|6444.72|6444.72|6446.61|6446.61|6442.71|6442.71|0
1649058000000|2022-04-04 07:40:00|6444.98|6444.98|6438.74|6438.74|6444.98|6444.98|6436.96|6436.96|0
1649058300000|2022-04-04 07:45:00|6436.96|6436.96|6434.6|6434.6|6439.55|6439.55|6434.25|6434.25|0
1649058600000|2022-04-04 07:50:00|6434.37|6434.37|6425.31|6425.31|6434.62|6434.62|6424.45|6424.45|0
1649058900000|2022-04-04 07:55:00|6425.19|6425.19|6426.23|6426.23|6426.23|6426.23|6423.4|6423.4|0
1649059200000|2022-04-04 08:00:00|6426.34|6426.34|6421.35|6421.35|6430.02|6430.02|6418.59|6418.59|0
1649059500000|2022-04-04 08:05:00|6421.85|6421.85|6425.69|6425.69|6427.47|6427.47|6420.07|6420.07|0
1649059800000|2022-04-04 08:10:00|6425.8|6425.8|6428.08|6428.08|6430.69|6430.69|6425.69|6425.69|0
1649060100000|2022-04-04 08:15:00|6429.86|6429.86|6436.27|6436.27|6436.54|6436.54|6428.08|6428.08|0
1649060400000|2022-04-04 08:20:00|6438.39|6438.39|6437.94|6437.94|6442.29|6442.29|6435.19|6435.19|0
1649060700000|2022-04-04 08:25:00|6439.72|6439.72|6438.63|6438.63|6439.72|6439.72|6436.86|6436.86|0
1649061000000|2022-04-04 08:30:00|6440.74|6440.74|6442.95|6442.95|6443.93|6443.93|6438.96|6438.96|0
1649061300000|2022-04-04 08:35:00|6443.18|6443.18|6436.11|6436.11|6443.42|6443.42|6436.11|6436.11|0
1649061600000|2022-04-04 08:40:00|6436.69|6436.69|6436.89|6436.89|6442.26|6442.26|6431.55|6431.55|0
1649061900000|2022-04-04 08:45:00|6437.13|6437.13|6436.8|6436.8|6437.3|6437.3|6435.84|6435.84|0
1649062200000|2022-04-04 08:50:00|6437.14|6437.14|6438.35|6438.35|6439.18|6439.18|6431.42|6431.42|0
1649062500000|2022-04-04 08:55:00|6438.58|6438.58|6432.98|6432.98|6438.58|6438.58|6431.2|6431.2|0
1649062800000|2022-04-04 09:00:00|6432.49|6432.49|6431.5|6431.5|6433.42|6433.42|6424.02|6424.02|0
1649063100000|2022-04-04 09:05:00|6431.39|6431.39|6427.92|6427.92|6432.09|6432.09|6426.76|6426.76|0
1649063400000|2022-04-04 09:10:00|6429.7|6429.7|6430.91|6430.91|6431.14|6431.14|6426.34|6426.34|0
1649063700000|2022-04-04 09:15:00|6432.69|6432.69|6434.18|6434.18|6438.1|6438.1|6426.16|6426.16|0
1649064000000|2022-04-04 09:20:00|6432.4|6432.4|6425.85|6425.85|6432.4|6432.4|6425.61|6425.61|0
1649064300000|2022-04-04 09:25:00|6425.11|6425.11|6428.3|6428.3|6430.08|6430.08|6424.87|6424.87|0
1649064600000|2022-04-04 09:30:00|6426.52|6426.52|6428.3|6428.3|6428.3|6428.3|6424.14|6424.14|0
1649064900000|2022-04-04 09:35:00|6428.04|6428.04|6425.07|6425.07|6428.04|6428.04|6425.07|6425.07|0
1649065200000|2022-04-04 09:40:00|6425.31|6425.31|6424.74|6424.74|6431.15|6431.15|6423.68|6423.68|0
1649065500000|2022-04-04 09:45:00|6422.96|6422.96|6421.3|6421.3|6422.96|6422.96|6418.11|6418.11|0
1649065800000|2022-04-04 09:50:00|6421.53|6421.53|6424.13|6424.13|6427.45|6427.45|6421.53|6421.53|0
1649066100000|2022-04-04 09:55:00|6424.94|6424.94|6427.97|6427.97|6427.97|6427.97|6421.58|6421.58|0
1649066400000|2022-04-04 10:00:00|6428.55|6428.55|6430.06|6430.06|6433.67|6433.67|6428.55|6428.55|0
1649066700000|2022-04-04 10:05:00|6431.84|6431.84|6443.9|6443.9|6444.14|6444.14|6431.84|6431.84|0
1649067000000|2022-04-04 10:10:00|6439.75|6439.75|6429.82|6429.82|6439.75|6439.75|6429.82|6429.82|0
1649067300000|2022-04-04 10:15:00|6426.26|6426.26|6412.33|6412.33|6426.26|6426.26|6412.33|6412.33|0
1649067600000|2022-04-04 10:20:00|6410.55|6410.55|6405.32|6405.32|6412.33|6412.33|6402.47|6402.47|0
1649067900000|2022-04-04 10:25:00|6405.57|6405.57|6411.9|6411.9|6412.52|6412.52|6405.57|6405.57|0
1649068200000|2022-04-04 10:30:00|6412.23|6412.23|6415.65|6415.65|6417.37|6417.37|6411.78|6411.78|0
1649068500000|2022-04-04 10:35:00|6415.07|6415.07|6407.74|6407.74|6415.07|6415.07|6407.74|6407.74|0
1649068800000|2022-04-04 10:40:00|6407.86|6407.86|6417.86|6417.86|6417.86|6417.86|6407.86|6407.86|0
1649069100000|2022-04-04 10:45:00|6417.98|6417.98|6419.53|6419.53|6422.04|6422.04|6417.98|6417.98|0
1649069400000|2022-04-04 10:50:00|6419.41|6419.41|6417.37|6417.37|6419.41|6419.41|6416.95|6416.95|0
1649069700000|2022-04-04 10:55:00|6416.7|6416.7|6415.06|6415.06|6416.7|6416.7|6414.92|6414.92|0
1649070000000|2022-04-04 11:00:00|6415.32|6415.32|6414.08|6414.08|6417.22|6417.22|6414.08|6414.08|0
1649070300000|2022-04-04 11:05:00|6413.84|6413.84|6413.13|6413.13|6414.33|6414.33|6410.98|6410.98|0
1649070600000|2022-04-04 11:10:00|6414.91|6414.91|6421.01|6421.01|6421.57|6421.57|6414.91|6414.91|0
1649070900000|2022-04-04 11:15:00|6422.79|6422.79|6425.36|6425.36|6428.31|6428.31|6422.79|6422.79|0
1649071200000|2022-04-04 11:20:00|6423.58|6423.58|6414.52|6414.52|6423.58|6423.58|6414.52|6414.52|0
1649071500000|2022-04-04 11:25:00|6414.19|6414.19|6410.29|6410.29|6414.19|6414.19|6410.29|6410.29|0
1649071800000|2022-04-04 11:30:00|6410.18|6410.18|6402.91|6402.91|6410.41|6410.41|6402.91|6402.91|0
1649072100000|2022-04-04 11:35:00|6403.03|6403.03|6406|6406|6406|6406|6402.19|6402.19|0
1649072400000|2022-04-04 11:40:00|6408.45|6408.45|6409.31|6409.31|6410.23|6410.23|6408.45|6408.45|0
1649072700000|2022-04-04 11:45:00|6409.56|6409.56|6407.77|6407.77|6409.56|6409.56|6407.21|6407.21|0
1649073000000|2022-04-04 11:50:00|6407.52|6407.52|6409.33|6409.33|6409.56|6409.56|6407.52|6407.52|0
1649073300000|2022-04-04 11:55:00|6409.58|6409.58|6409.93|6409.93|6413.34|6413.34|6408.98|6408.98|0
1649073600000|2022-04-04 12:00:00|6410.04|6410.04|6412.29|6412.29|6412.62|6412.62|6410.04|6410.04|0
1649073900000|2022-04-04 12:05:00|6411.79|6411.79|6410.19|6410.19|6414.98|6414.98|6410.19|6410.19|0
1649074200000|2022-04-04 12:10:00|6410.43|6410.43|6413.1|6413.1|6415.13|6415.13|6407.69|6407.69|0
1649074500000|2022-04-04 12:15:00|6413.36|6413.36|6410.97|6410.97|6413.6|6413.6|6410.75|6410.75|0
1649074800000|2022-04-04 12:20:00|6410.73|6410.73|6410.73|6410.73|6410.73|6410.73|6410.48|6410.48|0
1649075100000|2022-04-04 12:25:00|6412.51|6412.51|6414.9|6414.9|6416.93|6416.93|6412.51|6412.51|0
1649075400000|2022-04-04 12:30:00|6416.68|6416.68|6415.8|6415.8|6417.13|6417.13|6415.35|6415.35|0
1649075700000|2022-04-04 12:35:00|6415.47|6415.47|6413.72|6413.72|6415.47|6415.47|6413.72|6413.72|0
1649076000000|2022-04-04 12:40:00|6410.16|6410.16|6420.32|6420.32|6422.1|6422.1|6410.16|6410.16|0
1649076300000|2022-04-04 12:45:00|6418.2|6418.2|6414.88|6414.88|6418.2|6418.2|6413.93|6413.93|0
1649076600000|2022-04-04 12:50:00|6416.66|6416.66|6416.46|6416.46|6416.69|6416.69|6416.43|6416.43|0
1649076900000|2022-04-04 12:55:00|6417.2|6417.2|6417.54|6417.54|6418.24|6418.24|6417.07|6417.07|0
1649077200000|2022-04-04 13:00:00|6417.65|6417.65|6417.76|6417.76|6421.9|6421.9|6417.19|6417.19|0
1649077500000|2022-04-04 13:05:00|6419.54|6419.54|6415.43|6415.43|6419.74|6419.74|6415.31|6415.31|0
1649077800000|2022-04-04 13:10:00|6415.68|6415.68|6417.1|6417.1|6417.35|6417.35|6415.68|6415.68|0
1649078100000|2022-04-04 13:15:00|6414.65|6414.65|6420.23|6420.23|6426.16|6426.16|6414.65|6414.65|0
1649078400000|2022-04-04 13:20:00|6419.99|6419.99|6426.37|6426.37|6428.4|6428.4|6419.88|6419.88|0
1649078700000|2022-04-04 13:25:00|6426.49|6426.49|6427.23|6427.23|6432.93|6432.93|6426.49|6426.49|0
1649079000000|2022-04-04 13:30:00|6425.45|6425.45|6432.98|6432.98|6436.78|6436.78|6420.87|6420.87|0
1649079300000|2022-04-04 13:35:00|6434.76|6434.76|6420.89|6420.89|6438.65|6438.65|6411.33|6411.33|0
1649079600000|2022-04-04 13:40:00|6421.01|6421.01|6417.19|6417.19|6422.34|6422.34|6416.98|6416.98|0
1649079900000|2022-04-04 13:45:00|6417.07|6417.07|6410.53|6410.53|6417.53|6417.53|6410.06|6410.06|0
1649080200000|2022-04-04 13:50:00|6410.77|6410.77|6404.05|6404.05|6410.77|6410.77|6401.68|6401.68|0
1649080500000|2022-04-04 13:55:00|6405.83|6405.83|6417.28|6417.28|6417.53|6417.53|6402.14|6402.14|0
1649080800000|2022-04-04 14:00:00|6415.5|6415.5|6419.62|6419.62|6421.86|6421.86|6413.67|6413.67|0
1649081100000|2022-04-04 14:05:00|6420.3|6420.3|6414.88|6414.88|6422.42|6422.42|6414.05|6414.05|0
1649081400000|2022-04-04 14:10:00|6415.22|6415.22|6415.33|6415.33|6415.78|6415.78|6410.91|6410.91|0
1649081700000|2022-04-04 14:15:00|6415.44|6415.44|6403.93|6403.93|6415.44|6415.44|6403.93|6403.93|0
1649082000000|2022-04-04 14:20:00|6404.05|6404.05|6410.78|6410.78|6410.78|6410.78|6400.94|6400.94|0
1649082300000|2022-04-04 14:25:00|6411.02|6411.02|6422.07|6422.07|6422.07|6422.07|6407.23|6407.23|0
1649082600000|2022-04-04 14:30:00|6419.96|6419.96|6420.51|6420.51|6426.13|6426.13|6419.96|6419.96|0
1649082900000|2022-04-04 14:35:00|6421.19|6421.19|6415.83|6415.83|6421.19|6421.19|6408.64|6408.64|0
1649083200000|2022-04-04 14:40:00|6415.59|6415.59|6418.49|6418.49|6420.5|6420.5|6414.24|6414.24|0
1649083500000|2022-04-04 14:45:00|6418.73|6418.73|6414.81|6414.81|6418.73|6418.73|6414.47|6414.47|0
1649083800000|2022-04-04 14:50:00|6414.56|6414.56|6421.58|6421.58|6421.58|6421.58|6414.56|6414.56|0
1649084100000|2022-04-04 14:55:00|6421.31|6421.31|6415.36|6415.36|6423.52|6423.52|6415.36|6415.36|0
1649084400000|2022-04-04 15:00:00|6415.03|6415.03|6420|6420|6420|6420|6415.03|6415.03|0
1649084700000|2022-04-04 15:05:00|6420.25|6420.25|6427.81|6427.81|6427.81|6427.81|6419.8|6419.8|0
1649085000000|2022-04-04 15:10:00|6428.07|6428.07|6429.93|6429.93|6430.2|6430.2|6425.49|6425.49|0
1649085300000|2022-04-04 15:15:00|6430.18|6430.18|6429.06|6429.06|6431.13|6431.13|6425.03|6425.03|0
1649085600000|2022-04-04 15:20:00|6428.94|6428.94|6427.86|6427.86|6431.62|6431.62|6427.73|6427.73|0
1649085900000|2022-04-04 15:25:00|6429.64|6429.64|6434.99|6434.99|6434.99|6434.99|6425.51|6425.51|0
1649142900000|2022-04-05 07:15:00|6424.82|6424.82|6425.95|6425.95|6426.88|6426.88|6418.87|6418.87|0
1649143200000|2022-04-05 07:20:00|6426.29|6426.29|6436.29|6436.29|6436.29|6436.29|6421.88|6421.88|0
1649143500000|2022-04-05 07:25:00|6436.54|6436.54|6439.21|6439.21|6440.08|6440.08|6430.6|6430.6|0
1649143800000|2022-04-05 07:30:00|6437.43|6437.43|6448.71|6448.71|6450.49|6450.49|6437.43|6437.43|0
1649144100000|2022-04-05 07:35:00|6448.6|6448.6|6449.02|6449.02|6453.97|6453.97|6443.36|6443.36|0
1649144400000|2022-04-05 07:40:00|6449.13|6449.13|6455.58|6455.58|6455.58|6455.58|6448.46|6448.46|0
1649144700000|2022-04-05 07:45:00|6453.8|6453.8|6450.72|6450.72|6454.94|6454.94|6450.71|6450.71|0
1649145000000|2022-04-05 07:50:00|6451.39|6451.39|6451.85|6451.85|6458.16|6458.16|6451.39|6451.39|0
1649145300000|2022-04-05 07:55:00|6451.73|6451.73|6461.35|6461.35|6461.69|6461.69|6447.01|6447.01|0
1649145600000|2022-04-05 08:00:00|6461.93|6461.93|6460.12|6460.12|6464.6|6464.6|6460.12|6460.12|0
1649145900000|2022-04-05 08:05:00|6459.88|6459.88|6454.98|6454.98|6459.88|6459.88|6454.98|6454.98|0
1649146200000|2022-04-05 08:10:00|6455.1|6455.1|6449.41|6449.41|6455.1|6455.1|6449.41|6449.41|0
1649146500000|2022-04-05 08:15:00|6449.94|6449.94|6447.45|6447.45|6450.2|6450.2|6447.43|6447.43|0
1649146800000|2022-04-05 08:20:00|6447.11|6447.11|6448.65|6448.65|6450.13|6450.13|6447.11|6447.11|0
1649147100000|2022-04-05 08:25:00|6446.53|6446.53|6449.64|6449.64|6449.64|6449.64|6446.3|6446.3|0
1649147400000|2022-04-05 08:30:00|6449.89|6449.89|6456.96|6456.96|6458.74|6458.74|6449.89|6449.89|0
1649147700000|2022-04-05 08:35:00|6456.46|6456.46|6449.34|6449.34|6456.71|6456.71|6449.34|6449.34|0
1649148000000|2022-04-05 08:40:00|6450.08|6450.08|6450.65|6450.65|6452.67|6452.67|6450.08|6450.08|0
1649148300000|2022-04-05 08:45:00|6450.15|6450.15|6451.24|6451.24|6451.24|6451.24|6447.68|6447.68|0
1649148600000|2022-04-05 08:50:00|6451.47|6451.47|6457.2|6457.2|6458.98|6458.98|6451.47|6451.47|0
1649148900000|2022-04-05 08:55:00|6456.95|6456.95|6457.1|6457.1|6457.1|6457.1|6454.98|6454.98|0
1649149200000|2022-04-05 09:00:00|6457.43|6457.43|6453.59|6453.59|6457.55|6457.55|6453.33|6453.33|0
1649149500000|2022-04-05 09:05:00|6453.48|6453.48|6458.36|6458.36|6459.96|6459.96|6453.26|6453.26|0
1649149800000|2022-04-05 09:10:00|6459.34|6459.34|6458.48|6458.48|6463.6|6463.6|6458.48|6458.48|0
1649150100000|2022-04-05 09:15:00|6458.23|6458.23|6457.13|6457.13|6458.48|6458.48|6456.44|6456.44|0
1649150400000|2022-04-05 09:20:00|6456.87|6456.87|6461.21|6461.21|6462.99|6462.99|6456.04|6456.04|0
1649150700000|2022-04-05 09:25:00|6460.97|6460.97|6469.49|6469.49|6469.61|6469.61|6460.97|6460.97|0
1649151000000|2022-04-05 09:30:00|6469.74|6469.74|6469.98|6469.98|6470.35|6470.35|6467.84|6467.84|0
1649151300000|2022-04-05 09:35:00|6469.87|6469.87|6470.93|6470.93|6470.93|6470.93|6469.87|6469.87|0
1649151600000|2022-04-05 09:40:00|6470.6|6470.6|6469.41|6469.41|6470.93|6470.93|6468.92|6468.92|0
1649151900000|2022-04-05 09:45:00|6469.3|6469.3|6469.45|6469.45|6471.59|6471.59|6468.34|6468.34|0
1649152200000|2022-04-05 09:50:00|6467.67|6467.67|6459.56|6459.56|6467.67|6467.67|6459.56|6459.56|0
1649152500000|2022-04-05 09:55:00|6459.33|6459.33|6466.38|6466.38|6466.89|6466.89|6459.1|6459.1|0
1649152800000|2022-04-05 10:00:00|6464.6|6464.6|6456.41|6456.41|6464.6|6464.6|6456.41|6456.41|0
1649153100000|2022-04-05 10:05:00|6454.63|6454.63|6466.89|6466.89|6466.89|6466.89|6454.38|6454.38|0
1649153400000|2022-04-05 10:10:00|6467.23|6467.23|6471.78|6471.78|6472.03|6472.03|6465.19|6465.19|0
1649153700000|2022-04-05 10:15:00|6472.12|6472.12|6477.64|6477.64|6477.64|6477.64|6472.12|6472.12|0
1649154000000|2022-04-05 10:20:00|6477.53|6477.53|6482.38|6482.38|6484.28|6484.28|6477.41|6477.41|0
1649154300000|2022-04-05 10:25:00|6482.5|6482.5|6476.13|6476.13|6482.75|6482.75|6475.79|6475.79|0
1649154600000|2022-04-05 10:30:00|6474.35|6474.35|6474|6474|6477.57|6477.57|6474|6474|0
1649154900000|2022-04-05 10:35:00|6474.12|6474.12|6473.77|6473.77|6474.12|6474.12|6473.77|6473.77|0
1649155200000|2022-04-05 10:40:00|6473.43|6473.43|6479.69|6479.69|6479.69|6479.69|6473.09|6473.09|0
1649155500000|2022-04-05 10:45:00|6481.47|6481.47|6487.4|6487.4|6487.4|6487.4|6481.47|6481.47|0
1649155800000|2022-04-05 10:50:00|6487.73|6487.73|6496.67|6496.67|6496.67|6496.67|6487.73|6487.73|0
1649156100000|2022-04-05 10:55:00|6496.42|6496.42|6497.24|6497.24|6497.24|6497.24|6491.69|6491.69|0
1649156400000|2022-04-05 11:00:00|6497.01|6497.01|6483.98|6483.98|6497.01|6497.01|6483.98|6483.98|0
1649156700000|2022-04-05 11:05:00|6483.73|6483.73|6475.31|6475.31|6483.86|6483.86|6475.31|6475.31|0
1649157000000|2022-04-05 11:10:00|6473.53|6473.53|6474.18|6474.18|6475|6475|6472.4|6472.4|0
1649157300000|2022-04-05 11:15:00|6477.14|6477.14|6482.65|6482.65|6483.32|6483.32|6475.33|6475.33|0
1649157600000|2022-04-05 11:20:00|6484.43|6484.43|6496.93|6496.93|6496.93|6496.93|6484.43|6484.43|0
1649157900000|2022-04-05 11:25:00|6497.05|6497.05|6491.42|6491.42|6497.05|6497.05|6489.84|6489.84|0
1649158200000|2022-04-05 11:30:00|6489.64|6489.64|6486.91|6486.91|6489.64|6489.64|6485.23|6485.23|0
1649158500000|2022-04-05 11:35:00|6486.67|6486.67|6491.71|6491.71|6492.06|6492.06|6481.44|6481.44|0
1649158800000|2022-04-05 11:40:00|6491.38|6491.38|6497.37|6497.37|6498.42|6498.42|6491.38|6491.38|0
1649159100000|2022-04-05 11:45:00|6497.87|6497.87|6500.24|6500.24|6500.58|6500.58|6497.63|6497.63|0
1649159400000|2022-04-05 11:50:00|6502.36|6502.36|6497.68|6497.68|6505.96|6505.96|6497.68|6497.68|0
1649159700000|2022-04-05 11:55:00|6498.01|6498.01|6502.37|6502.37|6502.98|6502.98|6498.01|6498.01|0
1649160000000|2022-04-05 12:00:00|6504.15|6504.15|6510.16|6510.16|6510.16|6510.16|6502.11|6502.11|0
1649160300000|2022-04-05 12:05:00|6508.38|6508.38|6505.6|6505.6|6508.38|6508.38|6505.6|6505.6|0
1649160600000|2022-04-05 12:10:00|6505.26|6505.26|6506.82|6506.82|6507.16|6507.16|6505.26|6505.26|0
1649160900000|2022-04-05 12:15:00|6506.49|6506.49|6502.61|6502.61|6506.49|6506.49|6502.61|6502.61|0
1649161200000|2022-04-05 12:20:00|6502.87|6502.87|6503.11|6503.11|6504.78|6504.78|6501.79|6501.79|0
1649161500000|2022-04-05 12:25:00|6503.22|6503.22|6506.9|6506.9|6509.11|6509.11|6502.98|6502.98|0
1649161800000|2022-04-05 12:30:00|6507.15|6507.15|6514.12|6514.12|6516.13|6516.13|6507.15|6507.15|0
1649162100000|2022-04-05 12:35:00|6514.23|6514.23|6524.05|6524.05|6524.05|6524.05|6514.12|6514.12|0
1649162400000|2022-04-05 12:40:00|6523.71|6523.71|6529.73|6529.73|6529.96|6529.96|6522.17|6522.17|0
1649162700000|2022-04-05 12:45:00|6529.97|6529.97|6533.01|6533.01|6533.01|6533.01|6527.76|6527.76|0
1649163000000|2022-04-05 12:50:00|6533.26|6533.26|6537.41|6537.41|6539.13|6539.13|6532.77|6532.77|0
1649163300000|2022-04-05 12:55:00|6535.63|6535.63|6536.23|6536.23|6536.23|6536.23|6533.37|6533.37|0
1649163600000|2022-04-05 13:00:00|6532.67|6532.67|6540.95|6540.95|6540.95|6540.95|6528.08|6528.08|0
1649163900000|2022-04-05 13:05:00|6541.19|6541.19|6542.15|6542.15|6549.74|6549.74|6541.19|6541.19|0
1649164200000|2022-04-05 13:10:00|6542.65|6542.65|6546.99|6546.99|6547.22|6547.22|6542.65|6542.65|0
1649164500000|2022-04-05 13:15:00|6547.24|6547.24|6552.67|6552.67|6552.67|6552.67|6547.24|6547.24|0
1649164800000|2022-04-05 13:20:00|6552.33|6552.33|6556.13|6556.13|6559.1|6559.1|6549.97|6549.97|0
1649165100000|2022-04-05 13:25:00|6555.39|6555.39|6554.61|6554.61|6557.49|6557.49|6549.8|6549.8|0
1649165400000|2022-04-05 13:30:00|6556.39|6556.39|6580.64|6580.64|6580.64|6580.64|6556.17|6556.17|0
1649165700000|2022-04-05 13:35:00|6580.98|6580.98|6583.8|6583.8|6592.35|6592.35|6580.98|6580.98|0
1649166000000|2022-04-05 13:40:00|6585.58|6585.58|6593.63|6593.63|6594.79|6594.79|6583.57|6583.57|0
1649166300000|2022-04-05 13:45:00|6593.38|6593.38|6594.4|6594.4|6599.31|6599.31|6588.21|6588.21|0
1649166600000|2022-04-05 13:50:00|6592.37|6592.37|6607.67|6607.67|6607.67|6607.67|6591.88|6591.88|0
1649166900000|2022-04-05 13:55:00|6607.78|6607.78|6598.91|6598.91|6608.76|6608.76|6597.13|6597.13|0
1649167200000|2022-04-05 14:00:00|6598.66|6598.66|6612.24|6612.24|6612.24|6612.24|6598.66|6598.66|0
1649167500000|2022-04-05 14:05:00|6610.46|6610.46|6614.62|6614.62|6626.26|6626.26|6608.63|6608.63|0
1649167800000|2022-04-05 14:10:00|6614.27|6614.27|6611.77|6611.77|6615.39|6615.39|6605.96|6605.96|0
1649168100000|2022-04-05 14:15:00|6612.11|6612.11|6613.46|6613.46|6614.71|6614.71|6608.76|6608.76|0
1649168400000|2022-04-05 14:20:00|6615.57|6615.57|6607|6607|6618.26|6618.26|6606.08|6606.08|0
1649168700000|2022-04-05 14:25:00|6609.12|6609.12|6611.08|6611.08|6618.76|6618.76|6605.44|6605.44|0
1649169000000|2022-04-05 14:30:00|6611.42|6611.42|6614.25|6614.25|6616.43|6616.43|6611.33|6611.33|0
1649169300000|2022-04-05 14:35:00|6614.74|6614.74|6622.54|6622.54|6625.52|6625.52|6614.74|6614.74|0
1649169600000|2022-04-05 14:40:00|6622.42|6622.42|6624.2|6624.2|6624.7|6624.7|6619.92|6619.92|0
1649169900000|2022-04-05 14:45:00|6623.87|6623.87|6621.03|6621.03|6624.32|6624.32|6612.5|6612.5|0
1649170200000|2022-04-05 14:50:00|6621.28|6621.28|6623.65|6623.65|6627.15|6627.15|6621.04|6621.04|0
1649170500000|2022-04-05 14:55:00|6623.3|6623.3|6625.72|6625.72|6631.17|6631.17|6621.52|6621.52|0
1649170800000|2022-04-05 15:00:00|6625.96|6625.96|6623.08|6623.08|6625.96|6625.96|6621.47|6621.47|0
1649171100000|2022-04-05 15:05:00|6622.73|6622.73|6619.27|6619.27|6622.73|6622.73|6618.91|6618.91|0
1649171400000|2022-04-05 15:10:00|6619.02|6619.02|6623.15|6623.15|6623.15|6623.15|6616.75|6616.75|0
1649171700000|2022-04-05 15:15:00|6623.27|6623.27|6624|6624|6626.47|6626.47|6621.6|6621.6|0
1649172000000|2022-04-05 15:20:00|6624.33|6624.33|6620.94|6620.94|6626.62|6626.62|6620.82|6620.82|0
1649172300000|2022-04-05 15:25:00|6621.18|6621.18|6625.27|6625.27|6627.17|6627.17|6618.25|6618.25|0
1649229300000|2022-04-06 07:15:00|6581.07|6581.07|6592.65|6592.65|6592.65|6592.65|6579.86|6579.86|0
1649229600000|2022-04-06 07:20:00|6592.99|6592.99|6600.57|6600.57|6606.87|6606.87|6591.19|6591.19|0
1649229900000|2022-04-06 07:25:00|6599.83|6599.83|6599.53|6599.53|6599.83|6599.83|6594.48|6594.48|0
1649230200000|2022-04-06 07:30:00|6598.79|6598.79|6619.74|6619.74|6620.12|6620.12|6595.17|6595.17|0
1649230500000|2022-04-06 07:35:00|6614.4|6614.4|6611.88|6611.88|6617.06|6617.06|6608.45|6608.45|0
1649230800000|2022-04-06 07:40:00|6606.54|6606.54|6603.43|6603.43|6609.16|6609.16|6603.43|6603.43|0
1649231100000|2022-04-06 07:45:00|6603.17|6603.17|6605.63|6605.63|6605.63|6605.63|6598.89|6598.89|0
1649231400000|2022-04-06 07:50:00|6606.3|6606.3|6606.76|6606.76|6613.46|6613.46|6606.3|6606.3|0
1649231700000|2022-04-06 07:55:00|6607.02|6607.02|6596.89|6596.89|6607.02|6607.02|6594.96|6594.96|0
1649232000000|2022-04-06 08:00:00|6599|6599|6608|6608|6608|6608|6599|6599|0
1649232300000|2022-04-06 08:05:00|6611.56|6611.56|6610.64|6610.64|6611.56|6611.56|6607.39|6607.39|0
1649232600000|2022-04-06 08:10:00|6610.3|6610.3|6597.11|6597.11|6612.79|6612.79|6597.11|6597.11|0
1649232900000|2022-04-06 08:15:00|6597.36|6597.36|6593.72|6593.72|6597.36|6597.36|6589.05|6589.05|0
1649233200000|2022-04-06 08:20:00|6594.72|6594.72|6598.71|6598.71|6600.85|6600.85|6593.74|6593.74|0
1649233500000|2022-04-06 08:25:00|6599.23|6599.23|6609.95|6609.95|6609.95|6609.95|6598.87|6598.87|0
1649233800000|2022-04-06 08:30:00|6608.17|6608.17|6617.58|6617.58|6617.58|6617.58|6606.28|6606.28|0
1649234100000|2022-04-06 08:35:00|6615.8|6615.8|6612.44|6612.44|6621.14|6621.14|6612.44|6612.44|0
1649234400000|2022-04-06 08:40:00|6612.32|6612.32|6601.65|6601.65|6612.32|6612.32|6600.73|6600.73|0
1649234700000|2022-04-06 08:45:00|6601.98|6601.98|6610.12|6610.12|6610.45|6610.45|6596.84|6596.84|0
1649235000000|2022-04-06 08:50:00|6612.01|6612.01|6614.41|6614.41|6618.46|6618.46|6612.01|6612.01|0
1649235300000|2022-04-06 08:55:00|6616.19|6616.19|6609.03|6609.03|6617.11|6617.11|6606.79|6606.79|0
1649235600000|2022-04-06 09:00:00|6608.69|6608.69|6612.64|6612.64|6612.64|6612.64|6608.69|6608.69|0
1649235900000|2022-04-06 09:05:00|6612.41|6612.41|6618.75|6618.75|6618.75|6618.75|6612.41|6612.41|0
1649236200000|2022-04-06 09:10:00|6620.53|6620.53|6639.27|6639.27|6639.27|6639.27|6620.53|6620.53|0
1649236500000|2022-04-06 09:15:00|6639.39|6639.39|6643.68|6643.68|6643.68|6643.68|6635.44|6635.44|0
1649236800000|2022-04-06 09:20:00|6645.46|6645.46|6638.11|6638.11|6646.8|6646.8|6638.11|6638.11|0
1649237100000|2022-04-06 09:25:00|6637.1|6637.1|6634.5|6634.5|6638.88|6638.88|6634.5|6634.5|0
1649237400000|2022-04-06 09:30:00|6636.28|6636.28|6637.72|6637.72|6638.31|6638.31|6632.51|6632.51|0
1649237700000|2022-04-06 09:35:00|6637.48|6637.48|6632.76|6632.76|6637.48|6637.48|6629.57|6629.57|0
1649238000000|2022-04-06 09:40:00|6636.32|6636.32|6643.32|6643.32|6643.32|6643.32|6636.32|6636.32|0
1649238300000|2022-04-06 09:45:00|6643.56|6643.56|6632.07|6632.07|6644.17|6644.17|6632.07|6632.07|0
1649238600000|2022-04-06 09:50:00|6631.8|6631.8|6626.74|6626.74|6633.06|6633.06|6622.88|6622.88|0
1649238900000|2022-04-06 09:55:00|6626.62|6626.62|6627.88|6627.88|6628.11|6628.11|6623.03|6623.03|0
1649239200000|2022-04-06 10:00:00|6626.1|6626.1|6624.99|6624.99|6626.1|6626.1|6624.05|6624.05|0
1649239500000|2022-04-06 10:05:00|6623.21|6623.21|6631.34|6631.34|6633.12|6633.12|6623.21|6623.21|0
1649239800000|2022-04-06 10:10:00|6631.68|6631.68|6621.43|6621.43|6632.17|6632.17|6621.43|6621.43|0
1649240100000|2022-04-06 10:15:00|6619.65|6619.65|6620.82|6620.82|6622.51|6622.51|6615.73|6615.73|0
1649240400000|2022-04-06 10:20:00|6621.07|6621.07|6622.77|6622.77|6623.81|6623.81|6616.67|6616.67|0
1649240700000|2022-04-06 10:25:00|6620.99|6620.99|6622.41|6622.41|6626.42|6626.42|6620.74|6620.74|0
1649241000000|2022-04-06 10:30:00|6621.67|6621.67|6623.07|6623.07|6625.72|6625.72|6620.46|6620.46|0
1649241300000|2022-04-06 10:35:00|6622.57|6622.57|6622.08|6622.08|6623.61|6623.61|6621.37|6621.37|0
1649241600000|2022-04-06 10:40:00|6620.3|6620.3|6620.15|6620.15|6622.33|6622.33|6618.04|6618.04|0
1649241900000|2022-04-06 10:45:00|6621.93|6621.93|6614.93|6614.93|6622.54|6622.54|6614.35|6614.35|0
1649242200000|2022-04-06 10:50:00|6613.15|6613.15|6611.61|6611.61|6613.5|6613.5|6610.08|6610.08|0
1649242500000|2022-04-06 10:55:00|6610.94|6610.94|6606.43|6606.43|6614.37|6614.37|6604.07|6604.07|0
1649242800000|2022-04-06 11:00:00|6606.69|6606.69|6611.24|6611.24|6612.77|6612.77|6601.54|6601.54|0
1649243100000|2022-04-06 11:05:00|6609.46|6609.46|6610.75|6610.75|6615.46|6615.46|6609.46|6609.46|0
1649243400000|2022-04-06 11:10:00|6608.97|6608.97|6608.8|6608.8|6608.97|6608.97|6603.79|6603.79|0
1649243700000|2022-04-06 11:15:00|6609.78|6609.78|6612.55|6612.55|6618.02|6618.02|6609.78|6609.78|0
1649244000000|2022-04-06 11:20:00|6612.89|6612.89|6605.24|6605.24|6612.89|6612.89|6605.24|6605.24|0
1649244300000|2022-04-06 11:25:00|6605.35|6605.35|6607.09|6607.09|6607.09|6607.09|6604.84|6604.84|0
1649244600000|2022-04-06 11:30:00|6608.87|6608.87|6613.53|6613.53|6613.79|6613.79|6607.09|6607.09|0
1649244900000|2022-04-06 11:35:00|6613.44|6613.44|6618.16|6618.16|6620.68|6620.68|6613.44|6613.44|0
1649245200000|2022-04-06 11:40:00|6616.38|6616.38|6618.1|6618.1|6618.1|6618.1|6612.18|6612.18|0
1649245500000|2022-04-06 11:45:00|6617.87|6617.87|6627.87|6627.87|6627.87|6627.87|6617.87|6617.87|0
1649245800000|2022-04-06 11:50:00|6627.63|6627.63|6621.85|6621.85|6627.63|6627.63|6618.77|6618.77|0
1649246100000|2022-04-06 11:55:00|6621.97|6621.97|6618.99|6618.99|6622.33|6622.33|6616.22|6616.22|0
1649246400000|2022-04-06 12:00:00|6618.75|6618.75|6619.05|6619.05|6623.06|6623.06|6616.48|6616.48|0
1649246700000|2022-04-06 12:05:00|6618.71|6618.71|6621.18|6621.18|6622.39|6622.39|6618.71|6618.71|0
1649247000000|2022-04-06 12:10:00|6621.3|6621.3|6628.87|6628.87|6629.47|6629.47|6621.3|6621.3|0
1649247300000|2022-04-06 12:15:00|6627.09|6627.09|6628.99|6628.99|6629.33|6629.33|6623.76|6623.76|0
1649247600000|2022-04-06 12:20:00|6628.74|6628.74|6632.52|6632.52|6632.52|6632.52|6628.22|6628.22|0
1649247900000|2022-04-06 12:25:00|6630.74|6630.74|6633.84|6633.84|6633.84|6633.84|6630.25|6630.25|0
1649248200000|2022-04-06 12:30:00|6633.72|6633.72|6625.39|6625.39|6633.72|6633.72|6625.04|6625.04|0
1649248500000|2022-04-06 12:35:00|6625.28|6625.28|6626.64|6626.64|6627.36|6627.36|6624.52|6624.52|0
1649248800000|2022-04-06 12:40:00|6626.39|6626.39|6633.02|6633.02|6633.02|6633.02|6626.39|6626.39|0
1649249100000|2022-04-06 12:45:00|6633.14|6633.14|6638.03|6638.03|6638.03|6638.03|6630.88|6630.88|0
1649249400000|2022-04-06 12:50:00|6637.78|6637.78|6638.9|6638.9|6640.06|6640.06|6636.37|6636.37|0
1649249700000|2022-04-06 12:55:00|6637.12|6637.12|6640.21|6640.21|6641.99|6641.99|6636.65|6636.65|0
1649250000000|2022-04-06 13:00:00|6640.46|6640.46|6644.59|6644.59|6646.72|6646.72|6639.54|6639.54|0
1649250300000|2022-04-06 13:05:00|6644.13|6644.13|6641.06|6641.06|6648.76|6648.76|6641.06|6641.06|0
1649250600000|2022-04-06 13:10:00|6642.84|6642.84|6638.82|6638.82|6643.42|6643.42|6638.46|6638.46|0
1649250900000|2022-04-06 13:15:00|6640.85|6640.85|6644.35|6644.35|6644.51|6644.51|6638.71|6638.71|0
1649251200000|2022-04-06 13:20:00|6644.01|6644.01|6640.69|6640.69|6644.01|6644.01|6640.45|6640.45|0
1649251500000|2022-04-06 13:25:00|6640.34|6640.34|6638.55|6638.55|6641.15|6641.15|6636.88|6636.88|0
1649251800000|2022-04-06 13:30:00|6638.04|6638.04|6645.73|6645.73|6648.25|6648.25|6635.45|6635.45|0
1649252100000|2022-04-06 13:35:00|6646.06|6646.06|6651.52|6651.52|6654.2|6654.2|6640.72|6640.72|0
1649252400000|2022-04-06 13:40:00|6651.29|6651.29|6655.28|6655.28|6655.62|6655.62|6646.59|6646.59|0
1649252700000|2022-04-06 13:45:00|6655.61|6655.61|6653.52|6653.52|6662.66|6662.66|6649.46|6649.46|0
1649253000000|2022-04-06 13:50:00|6653.25|6653.25|6656.78|6656.78|6656.78|6656.78|6649.24|6649.24|0
1649253300000|2022-04-06 13:55:00|6657.02|6657.02|6663.78|6663.78|6665.43|6665.43|6655.16|6655.16|0
1649253600000|2022-04-06 14:00:00|6665.56|6665.56|6674.58|6674.58|6679.07|6679.07|6665.56|6665.56|0
1649253900000|2022-04-06 14:05:00|6675.07|6675.07|6668.3|6668.3|6682.29|6682.29|6667.53|6667.53|0
1649254200000|2022-04-06 14:10:00|6667.81|6667.81|6657.55|6657.55|6669.74|6669.74|6657.55|6657.55|0
1649254500000|2022-04-06 14:15:00|6659.34|6659.34|6646.49|6646.49|6661.23|6661.23|6646.49|6646.49|0
1649254800000|2022-04-06 14:20:00|6646.23|6646.23|6646.93|6646.93|6647.26|6647.26|6642.77|6642.77|0
1649255100000|2022-04-06 14:25:00|6646.59|6646.59|6637.37|6637.37|6649.37|6649.37|6637.37|6637.37|0
1649255400000|2022-04-06 14:30:00|6639.15|6639.15|6641.27|6641.27|6641.27|6641.27|6634.07|6634.07|0
1649255700000|2022-04-06 14:35:00|6641.52|6641.52|6642.27|6642.27|6642.85|6642.85|6635.59|6635.59|0
1649256000000|2022-04-06 14:40:00|6641.93|6641.93|6642.21|6642.21|6642.44|6642.44|6636.74|6636.74|0
1649256300000|2022-04-06 14:45:00|6640.43|6640.43|6628.39|6628.39|6642.77|6642.77|6626.14|6626.14|0
1649256600000|2022-04-06 14:50:00|6628.5|6628.5|6631.33|6631.33|6632.16|6632.16|6625.29|6625.29|0
1649256900000|2022-04-06 14:55:00|6631.59|6631.59|6635.49|6635.49|6635.49|6635.49|6629.12|6629.12|0
1649257200000|2022-04-06 15:00:00|6633.71|6633.71|6630.13|6630.13|6633.8|6633.8|6630.11|6630.11|0
1649257500000|2022-04-06 15:05:00|6629.9|6629.9|6628.12|6628.12|6630.02|6630.02|6627.76|6627.76|0
1649257800000|2022-04-06 15:10:00|6626.34|6626.34|6636.61|6636.61|6636.61|6636.61|6626.34|6626.34|0
1649258100000|2022-04-06 15:15:00|6636.36|6636.36|6644.92|6644.92|6644.92|6644.92|6634.58|6634.58|0
1649258400000|2022-04-06 15:20:00|6645.03|6645.03|6647.96|6647.96|6649.74|6649.74|6642.55|6642.55|0
1649258700000|2022-04-06 15:25:00|6648.07|6648.07|6658.89|6658.89|6660.06|6660.06|6648.07|6648.07|0
1649315700000|2022-04-07 07:15:00|6707.83|6707.83|6729.95|6729.95|6737.12|6737.12|6707.83|6707.83|0
1649316000000|2022-04-07 07:20:00|6730.28|6730.28|6721.57|6721.57|6734.79|6734.79|6721.57|6721.57|0
1649316300000|2022-04-07 07:25:00|6719.79|6719.79|6706.47|6706.47|6723.35|6723.35|6702.29|6702.29|0
1649316600000|2022-04-07 07:30:00|6706.71|6706.71|6731.46|6731.46|6732.65|6732.65|6706.71|6706.71|0
1649316900000|2022-04-07 07:35:00|6731.2|6731.2|6732.61|6732.61|6736.29|6736.29|6725.87|6725.87|0
1649317200000|2022-04-07 07:40:00|6732.27|6732.27|6711.83|6711.83|6732.27|6732.27|6706.72|6706.72|0
1649317500000|2022-04-07 07:45:00|6710.05|6710.05|6713.14|6713.14|6715.47|6715.47|6709.22|6709.22|0
1649317800000|2022-04-07 07:50:00|6711.52|6711.52|6707.67|6707.67|6711.86|6711.86|6706.13|6706.13|0
1649318100000|2022-04-07 07:55:00|6705.89|6705.89|6703.17|6703.17|6706.28|6706.28|6701.67|6701.67|0
1649318400000|2022-04-07 08:00:00|6703.41|6703.41|6704.34|6704.34|6712.47|6712.47|6703.41|6703.41|0
1649318700000|2022-04-07 08:05:00|6703.33|6703.33|6709.06|6709.06|6715.85|6715.85|6703.33|6703.33|0
1649319000000|2022-04-07 08:10:00|6708.57|6708.57|6717.36|6717.36|6717.36|6717.36|6708.06|6708.06|0
1649319300000|2022-04-07 08:15:00|6716.79|6716.79|6716.03|6716.03|6720.91|6720.91|6713.69|6713.69|0
1649319600000|2022-04-07 08:20:00|6716.15|6716.15|6722.07|6722.07|6722.89|6722.89|6715.92|6715.92|0
1649319900000|2022-04-07 08:25:00|6725.63|6725.63|6729.28|6729.28|6729.86|6729.86|6725.63|6725.63|0
1649320200000|2022-04-07 08:30:00|6729.63|6729.63|6714.52|6714.52|6731.41|6731.41|6714.52|6714.52|0
1649320500000|2022-04-07 08:35:00|6716.3|6716.3|6707.09|6707.09|6716.64|6716.64|6707.09|6707.09|0
1649320800000|2022-04-07 08:40:00|6707.35|6707.35|6711.12|6711.12|6714.47|6714.47|6707.35|6707.35|0
1649321100000|2022-04-07 08:45:00|6711.36|6711.36|6711.37|6711.37|6715.93|6715.93|6711.25|6711.25|0
1649321400000|2022-04-07 08:50:00|6709.59|6709.59|6706.81|6706.81|6711.37|6711.37|6706.81|6706.81|0
1649321700000|2022-04-07 08:55:00|6708.59|6708.59|6713.56|6713.56|6713.56|6713.56|6705.61|6705.61|0
1649322000000|2022-04-07 09:00:00|6713.8|6713.8|6734.18|6734.18|6736.33|6736.33|6713.8|6713.8|0
1649322300000|2022-04-07 09:05:00|6734.67|6734.67|6731.21|6731.21|6739.67|6739.67|6731.21|6731.21|0
1649322600000|2022-04-07 09:10:00|6732.99|6732.99|6726.54|6726.54|6732.99|6732.99|6726.05|6726.05|0
1649322900000|2022-04-07 09:15:00|6724.76|6724.76|6715.71|6715.71|6725.94|6725.94|6715.71|6715.71|0
1649323200000|2022-04-07 09:20:00|6713.93|6713.93|6719.65|6719.65|6721.43|6721.43|6713.67|6713.67|0
1649323500000|2022-04-07 09:25:00|6719.9|6719.9|6716.53|6716.53|6722.88|6722.88|6716.53|6716.53|0
1649323800000|2022-04-07 09:30:00|6716.8|6716.8|6712.13|6712.13|6716.8|6716.8|6711.05|6711.05|0
1649324100000|2022-04-07 09:35:00|6711.8|6711.8|6717.84|6717.84|6717.84|6717.84|6708.24|6708.24|0
1649324400000|2022-04-07 09:40:00|6718.08|6718.08|6711.42|6711.42|6718.08|6718.08|6710.51|6710.51|0
1649324700000|2022-04-07 09:45:00|6709.64|6709.64|6717.11|6717.11|6717.11|6717.11|6708.52|6708.52|0
1649325000000|2022-04-07 09:50:00|6716.61|6716.61|6715.84|6715.84|6717.96|6717.96|6715.35|6715.35|0
1649325300000|2022-04-07 09:55:00|6714.06|6714.06|6711.97|6711.97|6714.06|6714.06|6710.31|6710.31|0
1649325600000|2022-04-07 10:00:00|6712.22|6712.22|6700.27|6700.27|6712.22|6712.22|6700.27|6700.27|0
1649325900000|2022-04-07 10:05:00|6698.72|6698.72|6698.83|6698.83|6703.26|6703.26|6698.47|6698.47|0
1649326200000|2022-04-07 10:10:00|6698.16|6698.16|6690.09|6690.09|6698.16|6698.16|6689.82|6689.82|0
1649326500000|2022-04-07 10:15:00|6691.87|6691.87|6691.14|6691.14|6691.87|6691.87|6688.31|6688.31|0
1649326800000|2022-04-07 10:20:00|6689.36|6689.36|6689.41|6689.41|6691.65|6691.65|6689.13|6689.13|0
1649327100000|2022-04-07 10:25:00|6687.63|6687.63|6692.86|6692.86|6692.86|6692.86|6687.39|6687.39|0
1649327400000|2022-04-07 10:30:00|6693.21|6693.21|6685.99|6685.99|6694.13|6694.13|6685.75|6685.75|0
1649327700000|2022-04-07 10:35:00|6686.57|6686.57|6691.05|6691.05|6692.83|6692.83|6686.57|6686.57|0
1649328000000|2022-04-07 10:40:00|6691.79|6691.79|6685.28|6685.28|6691.79|6691.79|6681.48|6681.48|0
1649328300000|2022-04-07 10:45:00|6687.06|6687.06|6689.08|6689.08|6692.94|6692.94|6687.06|6687.06|0
1649328600000|2022-04-07 10:50:00|6688.58|6688.58|6687.3|6687.3|6689.08|6689.08|6687.3|6687.3|0
1649328900000|2022-04-07 10:55:00|6687.54|6687.54|6685.05|6685.05|6687.54|6687.54|6684.81|6684.81|0
1649329200000|2022-04-07 11:00:00|6684.81|6684.81|6685.04|6685.04|6685.15|6685.15|6683.26|6683.26|0
1649329500000|2022-04-07 11:05:00|6685.27|6685.27|6661.19|6661.19|6687.79|6687.79|6658.35|6658.35|0
1649329800000|2022-04-07 11:10:00|6659.18|6659.18|6679.42|6679.42|6679.42|6679.42|6657.84|6657.84|0
1649330100000|2022-04-07 11:15:00|6677.64|6677.64|6679.99|6679.99|6679.99|6679.99|6677.64|6677.64|0
1649330400000|2022-04-07 11:20:00|6679.87|6679.87|6682.48|6682.48|6683.91|6683.91|6679.87|6679.87|0
1649330700000|2022-04-07 11:25:00|6682.14|6682.14|6681.54|6681.54|6683.57|6683.57|6677.98|6677.98|0
1649331000000|2022-04-07 11:30:00|6679.76|6679.76|6679.6|6679.6|6680.3|6680.3|6678.77|6678.77|0
1649331300000|2022-04-07 11:35:00|6676.04|6676.04|6677.93|6677.93|6678.16|6678.16|6675.11|6675.11|0
1649331600000|2022-04-07 11:40:00|6678.17|6678.17|6678.44|6678.44|6678.44|6678.44|6677.84|6677.84|0
1649331900000|2022-04-07 11:45:00|6680.22|6680.22|6685.98|6685.98|6685.98|6685.98|6680.22|6680.22|0
1649332200000|2022-04-07 11:50:00|6686.31|6686.31|6686.23|6686.23|6686.43|6686.43|6685.96|6685.96|0
1649332500000|2022-04-07 11:55:00|6686.11|6686.11|6686.22|6686.22|6689.3|6689.3|6685.98|6685.98|0
1649332800000|2022-04-07 12:00:00|6684.44|6684.44|6677.42|6677.42|6684.44|6684.44|6676.13|6676.13|0
1649333100000|2022-04-07 12:05:00|6676.66|6676.66|6669.33|6669.33|6676.66|6676.66|6669.08|6669.08|0
1649333400000|2022-04-07 12:10:00|6669.57|6669.57|6671.02|6671.02|6671.13|6671.13|6669.35|6669.35|0
1649333700000|2022-04-07 12:15:00|6671.13|6671.13|6667.21|6667.21|6673.14|6673.14|6664.41|6664.41|0
1649334000000|2022-04-07 12:20:00|6666.96|6666.96|6664.34|6664.34|6667.46|6667.46|6664.32|6664.32|0
1649334300000|2022-04-07 12:25:00|6664.23|6664.23|6666.38|6666.38|6666.38|6666.38|6661.15|6661.15|0
1649334600000|2022-04-07 12:30:00|6666.64|6666.64|6667.57|6667.57|6667.82|6667.82|6666.64|6666.64|0
1649334900000|2022-04-07 12:35:00|6667.46|6667.46|6666.38|6666.38|6667.46|6667.46|6663.55|6663.55|0
1649335200000|2022-04-07 12:40:00|6666.26|6666.26|6668.59|6668.59|6668.84|6668.84|6666.26|6666.26|0
1649335500000|2022-04-07 12:45:00|6668.94|6668.94|6659.24|6659.24|6668.94|6668.94|6659.24|6659.24|0
1649335800000|2022-04-07 12:50:00|6661.02|6661.02|6663.36|6663.36|6665.39|6665.39|6661.02|6661.02|0
1649336100000|2022-04-07 12:55:00|6663.48|6663.48|6660.92|6660.92|6665.49|6665.49|6660.81|6660.81|0
1649336400000|2022-04-07 13:00:00|6661.26|6661.26|6655.27|6655.27|6663.04|6663.04|6655.27|6655.27|0
1649336700000|2022-04-07 13:05:00|6654.77|6654.77|6652.9|6652.9|6654.77|6654.77|6649.34|6649.34|0
1649337000000|2022-04-07 13:10:00|6651.12|6651.12|6639.75|6639.75|6651.79|6651.79|6636.47|6636.47|0
1649337300000|2022-04-07 13:15:00|6640.1|6640.1|6641.9|6641.9|6642.94|6642.94|6640.1|6640.1|0
1649337600000|2022-04-07 13:20:00|6640.12|6640.12|6644.8|6644.8|6645.05|6645.05|6639.77|6639.77|0
1649337900000|2022-04-07 13:25:00|6644.56|6644.56|6645.9|6645.9|6645.9|6645.9|6643.89|6643.89|0
1649338200000|2022-04-07 13:30:00|6645.65|6645.65|6635.3|6635.3|6650.99|6650.99|6635.3|6635.3|0
1649338500000|2022-04-07 13:35:00|6634.96|6634.96|6642.64|6642.64|6642.64|6642.64|6632.67|6632.67|0
1649338800000|2022-04-07 13:40:00|6645|6645|6651.16|6651.16|6652.94|6652.94|6642.92|6642.92|0
1649339100000|2022-04-07 13:45:00|6650.91|6650.91|6655.75|6655.75|6657.53|6657.53|6647.32|6647.32|0
1649339400000|2022-04-07 13:50:00|6659.31|6659.31|6643.72|6643.72|6659.67|6659.67|6641.94|6641.94|0
1649339700000|2022-04-07 13:55:00|6643.38|6643.38|6633.69|6633.69|6643.88|6643.88|6625.43|6625.43|0
1649340000000|2022-04-07 14:00:00|6633.92|6633.92|6639.4|6639.4|6639.86|6639.86|6631.34|6631.34|0
1649340300000|2022-04-07 14:05:00|6639.52|6639.52|6639.27|6639.27|6643.68|6643.68|6634.31|6634.31|0
1649340600000|2022-04-07 14:10:00|6639.39|6639.39|6637.21|6637.21|6649.68|6649.68|6637.21|6637.21|0
1649340900000|2022-04-07 14:15:00|6636.88|6636.88|6656.05|6656.05|6657.48|6657.48|6635.08|6635.08|0
1649341200000|2022-04-07 14:20:00|6657.83|6657.83|6652.97|6652.97|6659.61|6659.61|6651.65|6651.65|0
1649341500000|2022-04-07 14:25:00|6652.74|6652.74|6645.56|6645.56|6653.02|6653.02|6641.77|6641.77|0
1649341800000|2022-04-07 14:30:00|6645.44|6645.44|6648.34|6648.34|6648.58|6648.58|6637.77|6637.77|0
1649342100000|2022-04-07 14:35:00|6646.56|6646.56|6652.25|6652.25|6654.7|6654.7|6644.02|6644.02|0
1649342400000|2022-04-07 14:40:00|6651.99|6651.99|6650.73|6650.73|6652.46|6652.46|6645.99|6645.99|0
1649342700000|2022-04-07 14:45:00|6648.95|6648.95|6657.7|6657.7|6657.7|6657.7|6648.95|6648.95|0
1649343000000|2022-04-07 14:50:00|6658.03|6658.03|6651.05|6651.05|6660.18|6660.18|6651.05|6651.05|0
1649343300000|2022-04-07 14:55:00|6650.94|6650.94|6646|6646|6652.41|6652.41|6644.52|6644.52|0
1649343600000|2022-04-07 15:00:00|6646.25|6646.25|6643.28|6643.28|6649.44|6649.44|6641.63|6641.63|0
1649343900000|2022-04-07 15:05:00|6645.06|6645.06|6639.54|6639.54|6647.78|6647.78|6639.54|6639.54|0
1649344200000|2022-04-07 15:10:00|6639.81|6639.81|6646.11|6646.11|6649.75|6649.75|6639.81|6639.81|0
1649344500000|2022-04-07 15:15:00|6647.89|6647.89|6649.82|6649.82|6651.6|6651.6|6645.06|6645.06|0
1649344800000|2022-04-07 15:20:00|6651.6|6651.6|6654.11|6654.11|6654.11|6654.11|6649.11|6649.11|0
1649345100000|2022-04-07 15:25:00|6653.87|6653.87|6644.45|6644.45|6654.79|6654.79|6643.13|6643.13|0
1649402100000|2022-04-08 07:15:00|6655.37|6655.37|6656.09|6656.09|6665.38|6665.38|6654.89|6654.89|0
1649402400000|2022-04-08 07:20:00|6656.59|6656.59|6657.83|6657.83|6658.32|6658.32|6654.15|6654.15|0
1649402700000|2022-04-08 07:25:00|6658.29|6658.29|6658.31|6658.31|6662.12|6662.12|6654.6|6654.6|0
1649403000000|2022-04-08 07:30:00|6658.64|6658.64|6663.65|6663.65|6663.65|6663.65|6657.57|6657.57|0
1649403300000|2022-04-08 07:35:00|6664|6664|6668.87|6668.87|6673.56|6673.56|6663.51|6663.51|0
1649403600000|2022-04-08 07:40:00|6669.86|6669.86|6667.25|6667.25|6669.86|6669.86|6667.25|6667.25|0
1649403900000|2022-04-08 07:45:00|6668.24|6668.24|6669.89|6669.89|6669.89|6669.89|6663.37|6663.37|0
1649404200000|2022-04-08 07:50:00|6669.63|6669.63|6674.71|6674.71|6674.71|6674.71|6668.08|6668.08|0
1649404500000|2022-04-08 07:55:00|6675.04|6675.04|6675.25|6675.25|6679.81|6679.81|6673.81|6673.81|0
1649404800000|2022-04-08 08:00:00|6675.92|6675.92|6678.19|6678.19|6678.19|6678.19|6675.92|6675.92|0
1649405100000|2022-04-08 08:05:00|6678.08|6678.08|6674.62|6674.62|6678.08|6678.08|6674.62|6674.62|0
1649405400000|2022-04-08 08:10:00|6674.96|6674.96|6676.9|6676.9|6676.9|6676.9|6674.84|6674.84|0
1649405700000|2022-04-08 08:15:00|6676.65|6676.65|6670.9|6670.9|6678.49|6678.49|6670.9|6670.9|0
1649406000000|2022-04-08 08:20:00|6670.64|6670.64|6674.65|6674.65|6674.9|6674.9|6669.59|6669.59|0
1649406300000|2022-04-08 08:25:00|6672.87|6672.87|6666.68|6666.68|6672.87|6672.87|6666.37|6666.37|0
1649406600000|2022-04-08 08:30:00|6667.26|6667.26|6667.11|6667.11|6669.06|6669.06|6666.41|6666.41|0
1649406900000|2022-04-08 08:35:00|6669.14|6669.14|6667.24|6667.24|6672.11|6672.11|6667.24|6667.24|0
1649407200000|2022-04-08 08:40:00|6666.9|6666.9|6665.82|6665.82|6667.24|6667.24|6665.82|6665.82|0
1649407500000|2022-04-08 08:45:00|6665.7|6665.7|6657.44|6657.44|6665.7|6665.7|6657.44|6657.44|0
1649407800000|2022-04-08 08:50:00|6656.98|6656.98|6648.07|6648.07|6657.21|6657.21|6647.82|6647.82|0
1649408100000|2022-04-08 08:55:00|6649.85|6649.85|6657.31|6657.31|6657.31|6657.31|6649.62|6649.62|0
1649408400000|2022-04-08 09:00:00|6657.19|6657.19|6663.91|6663.91|6664.16|6664.16|6657.19|6657.19|0
1649408700000|2022-04-08 09:05:00|6663.65|6663.65|6664.92|6664.92|6664.92|6664.92|6659.69|6659.69|0
1649409000000|2022-04-08 09:10:00|6666.7|6666.7|6664.92|6664.92|6668.73|6668.73|6664.92|6664.92|0
1649409300000|2022-04-08 09:15:00|6666.7|6666.7|6670.86|6670.86|6671.32|6671.32|6666.1|6666.1|0
1649409600000|2022-04-08 09:20:00|6670.61|6670.61|6665.89|6665.89|6670.61|6670.61|6665.66|6665.66|0
1649409900000|2022-04-08 09:25:00|6667.67|6667.67|6664.12|6664.12|6667.67|6667.67|6664.12|6664.12|0
1649410200000|2022-04-08 09:30:00|6663.66|6663.66|6653.78|6653.78|6663.77|6663.77|6653.78|6653.78|0
1649410500000|2022-04-08 09:35:00|6653.54|6653.54|6657.63|6657.63|6658.3|6658.3|6653.29|6653.29|0
1649410800000|2022-04-08 09:40:00|6655.85|6655.85|6658.06|6658.06|6660.18|6660.18|6655.36|6655.36|0
1649411100000|2022-04-08 09:45:00|6657.95|6657.95|6662.62|6662.62|6662.62|6662.62|6657.08|6657.08|0
1649411400000|2022-04-08 09:50:00|6663.2|6663.2|6672.47|6672.47|6674.85|6674.85|6662.86|6662.86|0
1649411700000|2022-04-08 09:55:00|6673.48|6673.48|6675.58|6675.58|6679.44|6679.44|6673.48|6673.48|0
1649412000000|2022-04-08 10:00:00|6675.33|6675.33|6681.02|6681.02|6681.02|6681.02|6675.33|6675.33|0
1649412300000|2022-04-08 10:05:00|6681.25|6681.25|6686.14|6686.14|6687.93|6687.93|6681.25|6681.25|0
1649412600000|2022-04-08 10:10:00|6686.25|6686.25|6694.62|6694.62|6694.62|6694.62|6684.75|6684.75|0
1649412900000|2022-04-08 10:15:00|6694.37|6694.37|6694.32|6694.32|6697.82|6697.82|6694.26|6694.26|0
1649413200000|2022-04-08 10:20:00|6692.54|6692.54|6692.92|6692.92|6696.1|6696.1|6687.73|6687.73|0
1649413500000|2022-04-08 10:25:00|6692.25|6692.25|6683.53|6683.53|6692.25|6692.25|6681.53|6681.53|0
1649413800000|2022-04-08 10:30:00|6685.31|6685.31|6672.99|6672.99|6685.31|6685.31|6672.07|6672.07|0
1649414100000|2022-04-08 10:35:00|6672.64|6672.64|6668.2|6668.2|6673.99|6673.99|6668.2|6668.2|0
1649414400000|2022-04-08 10:40:00|6668.32|6668.32|6667.39|6667.39|6669.42|6669.42|6667.39|6667.39|0
1649414700000|2022-04-08 10:45:00|6669.17|6669.17|6674.12|6674.12|6674.12|6674.12|6668.84|6668.84|0
1649415000000|2022-04-08 10:50:00|6675.9|6675.9|6672.73|6672.73|6675.9|6675.9|6670.95|6670.95|0
1649415300000|2022-04-08 10:55:00|6672.48|6672.48|6674.02|6674.02|6674.02|6674.02|6672.24|6672.24|0
1649415600000|2022-04-08 11:00:00|6675.8|6675.8|6673.4|6673.4|6676.96|6676.96|6673.4|6673.4|0
1649415900000|2022-04-08 11:05:00|6673.63|6673.63|6681.21|6681.21|6681.21|6681.21|6673.63|6673.63|0
1649416200000|2022-04-08 11:10:00|6681.32|6681.32|6679.4|6679.4|6685.23|6685.23|6679.06|6679.06|0
1649416500000|2022-04-08 11:15:00|6679.64|6679.64|6677.03|6677.03|6679.64|6679.64|6677.03|6677.03|0
1649416800000|2022-04-08 11:20:00|6677.28|6677.28|6677.4|6677.4|6677.62|6677.62|6677.28|6677.28|0
1649417100000|2022-04-08 11:25:00|6679.18|6679.18|6681.41|6681.41|6681.87|6681.87|6678.84|6678.84|0
1649417400000|2022-04-08 11:30:00|6681.29|6681.29|6679.15|6679.15|6681.42|6681.42|6679.15|6679.15|0
1649417700000|2022-04-08 11:35:00|6679.38|6679.38|6682.83|6682.83|6682.83|6682.83|6678.89|6678.89|0
1649418000000|2022-04-08 11:40:00|6684.27|6684.27|6684.38|6684.38|6688.75|6688.75|6684.26|6684.26|0
1649418300000|2022-04-08 11:45:00|6684.04|6684.04|6679.4|6679.4|6684.04|6684.04|6679.4|6679.4|0
1649418600000|2022-04-08 11:50:00|6679.17|6679.17|6684.04|6684.04|6684.04|6684.04|6678.92|6678.92|0
1649418900000|2022-04-08 11:55:00|6683.79|6683.79|6682.02|6682.02|6683.79|6683.79|6681.32|6681.32|0
1649419200000|2022-04-08 12:00:00|6682.35|6682.35|6681.89|6681.89|6683.3|6683.3|6681.55|6681.55|0
1649419500000|2022-04-08 12:05:00|6682|6682|6681.4|6681.4|6683.78|6683.78|6681.4|6681.4|0
1649419800000|2022-04-08 12:10:00|6681.16|6681.16|6680.47|6680.47|6682.86|6682.86|6680.47|6680.47|0
1649420100000|2022-04-08 12:15:00|6678.69|6678.69|6674.07|6674.07|6678.69|6678.69|6674.07|6674.07|0
1649420400000|2022-04-08 12:20:00|6673.54|6673.54|6673.77|6673.77|6673.77|6673.77|6673.54|6673.54|0
1649420700000|2022-04-08 12:25:00|6674|6674|6678.88|6678.88|6678.88|6678.88|6674|6674|0
1649421000000|2022-04-08 12:30:00|6678.76|6678.76|6681.25|6681.25|6681.25|6681.25|6678.64|6678.64|0
1649421300000|2022-04-08 12:35:00|6680.91|6680.91|6676.03|6676.03|6681.95|6681.95|6676.03|6676.03|0
1649421600000|2022-04-08 12:40:00|6675.7|6675.7|6679.37|6679.37|6679.61|6679.61|6675.22|6675.22|0
1649421900000|2022-04-08 12:45:00|6679.12|6679.12|6678.1|6678.1|6679.12|6679.12|6675.68|6675.68|0
1649422200000|2022-04-08 12:50:00|6678.35|6678.35|6682.25|6682.25|6682.49|6682.49|6678.35|6678.35|0
1649422500000|2022-04-08 12:55:00|6682.58|6682.58|6681.1|6681.1|6684.14|6684.14|6676.28|6676.28|0
1649422800000|2022-04-08 13:00:00|6681.43|6681.43|6682.05|6682.05|6682.63|6682.63|6678.83|6678.83|0
1649423100000|2022-04-08 13:05:00|6681.78|6681.78|6681.16|6681.16|6682.32|6682.32|6679.63|6679.63|0
1649423400000|2022-04-08 13:10:00|6680.93|6680.93|6678.93|6678.93|6681.3|6681.3|6678.93|6678.93|0
1649423700000|2022-04-08 13:15:00|6681.3|6681.3|6679.87|6679.87|6681.3|6681.3|6679.61|6679.61|0
1649424000000|2022-04-08 13:20:00|6678.09|6678.09|6680.45|6680.45|6680.95|6680.95|6677.39|6677.39|0
1649424300000|2022-04-08 13:25:00|6678.67|6678.67|6678.39|6678.39|6682.18|6682.18|6678.39|6678.39|0
1649424600000|2022-04-08 13:30:00|6678.64|6678.64|6682.92|6682.92|6684.96|6684.96|6678.64|6678.64|0
1649424900000|2022-04-08 13:35:00|6683.03|6683.03|6678.62|6678.62|6685.67|6685.67|6677.7|6677.7|0
1649425200000|2022-04-08 13:40:00|6682.18|6682.18|6675.3|6675.3|6685.03|6685.03|6672.83|6672.83|0
1649425500000|2022-04-08 13:45:00|6675.42|6675.42|6676.22|6676.22|6676.22|6676.22|6672.43|6672.43|0
1649425800000|2022-04-08 13:50:00|6676.1|6676.1|6681.21|6681.21|6683.35|6683.35|6675.99|6675.99|0
1649426100000|2022-04-08 13:55:00|6680.87|6680.87|6679.2|6679.2|6681.24|6681.24|6676.95|6676.95|0
1649426400000|2022-04-08 14:00:00|6677.42|6677.42|6680.9|6680.9|6687.66|6687.66|6677.17|6677.17|0
1649426700000|2022-04-08 14:05:00|6682.68|6682.68|6676.86|6676.86|6682.68|6682.68|6676.86|6676.86|0
1649427000000|2022-04-08 14:10:00|6676.62|6676.62|6672.02|6672.02|6676.86|6676.86|6669.73|6669.73|0
1649427300000|2022-04-08 14:15:00|6672.36|6672.36|6672.4|6672.4|6674.84|6674.84|6672.24|6672.24|0
1649427600000|2022-04-08 14:20:00|6672.13|6672.13|6666.94|6666.94|6674.16|6674.16|6665.82|6665.82|0
1649427900000|2022-04-08 14:25:00|6666.71|6666.71|6662.13|6662.13|6667.31|6667.31|6661.64|6661.64|0
1649428200000|2022-04-08 14:30:00|6662.38|6662.38|6664.34|6664.34|6666|6666|6662|6662|0
1649428500000|2022-04-08 14:35:00|6664|6664|6666.98|6666.98|6666.98|6666.98|6664|6664|0
1649428800000|2022-04-08 14:40:00|6665.2|6665.2|6657.35|6657.35|6665.2|6665.2|6653.09|6653.09|0
1649429100000|2022-04-08 14:45:00|6659.13|6659.13|6665.39|6665.39|6665.97|6665.97|6657.35|6657.35|0
1649429400000|2022-04-08 14:50:00|6665.64|6665.64|6670.33|6670.33|6671.16|6671.16|6662.27|6662.27|0
1649429700000|2022-04-08 14:55:00|6670.08|6670.08|6667.95|6667.95|6670.19|6670.19|6666.05|6666.05|0
1649430000000|2022-04-08 15:00:00|6668.19|6668.19|6664.99|6664.99|6671.39|6671.39|6664.99|6664.99|0
1649430300000|2022-04-08 15:05:00|6664.66|6664.66|6668.08|6668.08|6669|6669|6664.66|6664.66|0
1649430600000|2022-04-08 15:10:00|6669.86|6669.86|6665.12|6665.12|6673.42|6673.42|6664.76|6664.76|0
1649430900000|2022-04-08 15:15:00|6665.01|6665.01|6675.3|6675.3|6676.26|6676.26|6665.01|6665.01|0
1649431200000|2022-04-08 15:20:00|6675.55|6675.55|6673.8|6673.8|6676.27|6676.27|6670.14|6670.14|0
1649431500000|2022-04-08 15:25:00|6674.04|6674.04|6667.61|6667.61|6674.16|6674.16|6663.84|6663.84|0
1649661300000|2022-04-11 07:15:00|6649.49|6649.49|6648.1|6648.1|6654.74|6654.74|6642.95|6642.95|0
1649661600000|2022-04-11 07:20:00|6647.98|6647.98|6646.78|6646.78|6647.98|6647.98|6642.43|6642.43|0
1649661900000|2022-04-11 07:25:00|6646.11|6646.11|6678.42|6678.42|6678.42|6678.42|6645.86|6645.86|0
1649662200000|2022-04-11 07:30:00|6678.88|6678.88|6651.51|6651.51|6680.14|6680.14|6651.26|6651.26|0
1649662500000|2022-04-11 07:35:00|6655.07|6655.07|6646.91|6646.91|6658.6|6658.6|6645.13|6645.13|0
1649662800000|2022-04-11 07:40:00|6648.69|6648.69|6648.64|6648.64|6648.92|6648.92|6635.82|6635.82|0
1649663100000|2022-04-11 07:45:00|6648.39|6648.39|6640.82|6640.82|6648.65|6648.65|6636.16|6636.16|0
1649663400000|2022-04-11 07:50:00|6641.07|6641.07|6647.36|6647.36|6647.36|6647.36|6636.86|6636.86|0
1649663700000|2022-04-11 07:55:00|6646.44|6646.44|6642.02|6642.02|6646.44|6646.44|6639.03|6639.03|0
1649664000000|2022-04-11 08:00:00|6642.25|6642.25|6645.36|6645.36|6652.72|6652.72|6642.25|6642.25|0
1649664300000|2022-04-11 08:05:00|6646.29|6646.29|6647.39|6647.39|6648.83|6648.83|6639.35|6639.35|0
1649664600000|2022-04-11 08:10:00|6647.65|6647.65|6648.28|6648.28|6652.07|6652.07|6644.93|6644.93|0
1649664900000|2022-04-11 08:15:00|6648.05|6648.05|6644.79|6644.79|6648.05|6648.05|6644.47|6644.47|0
1649665200000|2022-04-11 08:20:00|6644.46|6644.46|6642.2|6642.2|6645.8|6645.8|6642.2|6642.2|0
1649665500000|2022-04-11 08:25:00|6636.86|6636.86|6630.68|6630.68|6638.53|6638.53|6627.12|6627.12|0
1649665800000|2022-04-11 08:30:00|6630.93|6630.93|6646.1|6646.1|6646.1|6646.1|6630.93|6630.93|0
1649666100000|2022-04-11 08:35:00|6645.85|6645.85|6647.63|6647.63|6647.63|6647.63|6642.66|6642.66|0
1649666400000|2022-04-11 08:40:00|6647.88|6647.88|6645.95|6645.95|6647.88|6647.88|6644.57|6644.57|0
1649666700000|2022-04-11 08:45:00|6646.07|6646.07|6642.43|6642.43|6646.18|6646.18|6641.68|6641.68|0
1649667000000|2022-04-11 08:50:00|6642.2|6642.2|6639.89|6639.89|6642.2|6642.2|6637.8|6637.8|0
1649667300000|2022-04-11 08:55:00|6640.36|6640.36|6641.48|6641.48|6645.08|6645.08|6639.38|6639.38|0
1649667600000|2022-04-11 09:00:00|6641.97|6641.97|6646.38|6646.38|6646.38|6646.38|6639.71|6639.71|0
1649667900000|2022-04-11 09:05:00|6646.62|6646.62|6644.22|6644.22|6646.87|6646.87|6641.94|6641.94|0
1649668200000|2022-04-11 09:10:00|6643.99|6643.99|6642.58|6642.58|6643.99|6643.99|6639.29|6639.29|0
1649668500000|2022-04-11 09:15:00|6643.26|6643.26|6646.43|6646.43|6646.43|6646.43|6640.33|6640.33|0
1649668800000|2022-04-11 09:20:00|6646.31|6646.31|6644.44|6644.44|6646.31|6646.31|6644.19|6644.19|0
1649669100000|2022-04-11 09:25:00|6644.32|6644.32|6647.05|6647.05|6647.05|6647.05|6642.78|6642.78|0
1649669400000|2022-04-11 09:30:00|6647.57|6647.57|6641.52|6641.52|6647.57|6647.57|6641.27|6641.27|0
1649669700000|2022-04-11 09:35:00|6641.86|6641.86|6646.24|6646.24|6646.24|6646.24|6641.86|6641.86|0
1649670000000|2022-04-11 09:40:00|6646.36|6646.36|6647.89|6647.89|6647.89|6647.89|6646|6646|0
1649670300000|2022-04-11 09:45:00|6648.23|6648.23|6646.26|6646.26|6649.09|6649.09|6642.7|6642.7|0
1649670600000|2022-04-11 09:50:00|6646.38|6646.38|6653.84|6653.84|6654.17|6654.17|6646.13|6646.13|0
1649670900000|2022-04-11 09:55:00|6655.62|6655.62|6651.42|6651.42|6655.62|6655.62|6651.3|6651.3|0
1649671200000|2022-04-11 10:00:00|6653.2|6653.2|6652.17|6652.17|6654.32|6654.32|6650.82|6650.82|0
1649671500000|2022-04-11 10:05:00|6652.29|6652.29|6654.12|6654.12|6654.29|6654.29|6650.48|6650.48|0
1649671800000|2022-04-11 10:10:00|6653.7|6653.7|6649.68|6649.68|6654.1|6654.1|6649.68|6649.68|0
1649672100000|2022-04-11 10:15:00|6651.46|6651.46|6651.2|6651.2|6651.7|6651.7|6650.97|6650.97|0
1649672400000|2022-04-11 10:20:00|6649.42|6649.42|6645.61|6645.61|6649.42|6649.42|6645.5|6645.5|0
1649672700000|2022-04-11 10:25:00|6645.73|6645.73|6642.28|6642.28|6645.73|6645.73|6640.8|6640.8|0
1649673000000|2022-04-11 10:30:00|6642.05|6642.05|6640.02|6640.02|6642.05|6642.05|6639.04|6639.04|0
1649673300000|2022-04-11 10:35:00|6639.91|6639.91|6632.44|6632.44|6639.91|6639.91|6632.44|6632.44|0
1649673600000|2022-04-11 10:40:00|6632.17|6632.17|6634.15|6634.15|6634.63|6634.63|6632.17|6632.17|0
1649673900000|2022-04-11 10:45:00|6633.81|6633.81|6635.59|6635.59|6636.33|6636.33|6633.68|6633.68|0
1649674200000|2022-04-11 10:50:00|6635.48|6635.48|6642.52|6642.52|6642.52|6642.52|6635.1|6635.1|0
1649674500000|2022-04-11 10:55:00|6642.17|6642.17|6640.66|6640.66|6642.17|6642.17|6640.66|6640.66|0
1649674800000|2022-04-11 11:00:00|6638.88|6638.88|6636.99|6636.99|6639.37|6639.37|6636.92|6636.92|0
1649675100000|2022-04-11 11:05:00|6637.49|6637.49|6634.85|6634.85|6637.49|6637.49|6634.74|6634.74|0
1649675400000|2022-04-11 11:10:00|6636.63|6636.63|6628.26|6628.26|6636.75|6636.75|6628.26|6628.26|0
1649675700000|2022-04-11 11:15:00|6627.99|6627.99|6632.65|6632.65|6633|6633|6625.8|6625.8|0
1649676000000|2022-04-11 11:20:00|6633.18|6633.18|6641.22|6641.22|6641.47|6641.47|6633.18|6633.18|0
1649676300000|2022-04-11 11:25:00|6640.97|6640.97|6637.64|6637.64|6640.97|6640.97|6635.87|6635.87|0
1649676600000|2022-04-11 11:30:00|6639.42|6639.42|6648.91|6648.91|6648.91|6648.91|6639.42|6639.42|0
1649676900000|2022-04-11 11:35:00|6649.4|6649.4|6653.71|6653.71|6655.33|6655.33|6649.4|6649.4|0
1649677200000|2022-04-11 11:40:00|6651.93|6651.93|6651.01|6651.01|6651.93|6651.93|6649.5|6649.5|0
1649677500000|2022-04-11 11:45:00|6650.77|6650.77|6655.31|6655.31|6655.31|6655.31|6650.65|6650.65|0
1649677800000|2022-04-11 11:50:00|6655.43|6655.43|6656.94|6656.94|6658.37|6658.37|6655.43|6655.43|0
1649678100000|2022-04-11 11:55:00|6657.06|6657.06|6654.94|6654.94|6657.07|6657.07|6654.81|6654.81|0
1649678400000|2022-04-11 12:00:00|6654.83|6654.83|6659.8|6659.8|6659.8|6659.8|6654.83|6654.83|0
1649678700000|2022-04-11 12:05:00|6659.92|6659.92|6654.33|6654.33|6659.92|6659.92|6654.22|6654.22|0
1649679000000|2022-04-11 12:10:00|6654|6654|6652.64|6652.64|6654|6654|6647.1|6647.1|0
1649679300000|2022-04-11 12:15:00|6652.89|6652.89|6647.31|6647.31|6652.89|6652.89|6647.31|6647.31|0
1649679600000|2022-04-11 12:20:00|6647.19|6647.19|6640.71|6640.71|6647.41|6647.41|6640.6|6640.6|0
1649679900000|2022-04-11 12:25:00|6641.29|6641.29|6647.52|6647.52|6647.52|6647.52|6641.29|6641.29|0
1649680200000|2022-04-11 12:30:00|6649.3|6649.3|6644.24|6644.24|6649.3|6649.3|6643.98|6643.98|0
1649680500000|2022-04-11 12:35:00|6644.49|6644.49|6646.25|6646.25|6646.62|6646.62|6643.77|6643.77|0
1649680800000|2022-04-11 12:40:00|6644.47|6644.47|6643.12|6643.12|6644.59|6644.59|6639.08|6639.08|0
1649681100000|2022-04-11 12:45:00|6643|6643|6645.25|6645.25|6645.38|6645.38|6643|6643|0
1649681400000|2022-04-11 12:50:00|6643.47|6643.47|6641.18|6641.18|6645.47|6645.47|6641.18|6641.18|0
1649681700000|2022-04-11 12:55:00|6642.96|6642.96|6637.78|6637.78|6642.96|6642.96|6637.78|6637.78|0
1649682000000|2022-04-11 13:00:00|6637.9|6637.9|6647.46|6647.46|6647.58|6647.58|6637.9|6637.9|0
1649682300000|2022-04-11 13:05:00|6649.25|6649.25|6651.27|6651.27|6653.07|6653.07|6649.25|6649.25|0
1649682600000|2022-04-11 13:10:00|6653.05|6653.05|6653.52|6653.52|6653.78|6653.78|6653.05|6653.05|0
1649682900000|2022-04-11 13:15:00|6653.27|6653.27|6653.11|6653.11|6654.03|6654.03|6653.11|6653.11|0
1649683200000|2022-04-11 13:20:00|6654.89|6654.89|6650.62|6650.62|6655.22|6655.22|6650.03|6650.03|0
1649683500000|2022-04-11 13:25:00|6650.28|6650.28|6647.79|6647.79|6650.28|6650.28|6646.72|6646.72|0
1649683800000|2022-04-11 13:30:00|6649.57|6649.57|6659.12|6659.12|6665.52|6665.52|6638.97|6638.97|0
1649684100000|2022-04-11 13:35:00|6659.24|6659.24|6637.57|6637.57|6660.68|6660.68|6637.57|6637.57|0
1649684400000|2022-04-11 13:40:00|6637.81|6637.81|6625.6|6625.6|6639.93|6639.93|6625.01|6625.01|0
1649684700000|2022-04-11 13:45:00|6625.1|6625.1|6622.49|6622.49|6625.1|6625.1|6619.26|6619.26|0
1649685000000|2022-04-11 13:50:00|6622|6622|6616.93|6616.93|6622.73|6622.73|6614.57|6614.57|0
1649685300000|2022-04-11 13:55:00|6617.43|6617.43|6614.3|6614.3|6623.83|6623.83|6612.67|6612.67|0
1649685600000|2022-04-11 14:00:00|6614.79|6614.79|6605.03|6605.03|6614.79|6614.79|6595.86|6595.86|0
1649685900000|2022-04-11 14:05:00|6606.81|6606.81|6586.95|6586.95|6607.9|6607.9|6586.7|6586.7|0
1649686200000|2022-04-11 14:10:00|6587.29|6587.29|6584.54|6584.54|6589.4|6589.4|6581.93|6581.93|0
1649686500000|2022-04-11 14:15:00|6585.13|6585.13|6595.84|6595.84|6596.19|6596.19|6583.72|6583.72|0
1649686800000|2022-04-11 14:20:00|6595.72|6595.72|6596.76|6596.76|6596.76|6596.76|6589.76|6589.76|0
1649687100000|2022-04-11 14:25:00|6597.03|6597.03|6602.13|6602.13|6604.46|6604.46|6591.86|6591.86|0
1649687400000|2022-04-11 14:30:00|6602.37|6602.37|6578.8|6578.8|6602.37|6602.37|6575.59|6575.59|0
1649687700000|2022-04-11 14:35:00|6579.13|6579.13|6589.84|6589.84|6589.84|6589.84|6576.24|6576.24|0
1649688000000|2022-04-11 14:40:00|6588.06|6588.06|6602.35|6602.35|6606.6|6606.6|6588.06|6588.06|0
1649688300000|2022-04-11 14:45:00|6602.01|6602.01|6601.01|6601.01|6604.9|6604.9|6597.17|6597.17|0
1649688600000|2022-04-11 14:50:00|6600.77|6600.77|6601.95|6601.95|6604.54|6604.54|6600.76|6600.76|0
1649688900000|2022-04-11 14:55:00|6602.06|6602.06|6601.96|6601.96|6602.92|6602.92|6596.02|6596.02|0
1649689200000|2022-04-11 15:00:00|6601.62|6601.62|6609.22|6609.22|6610.91|6610.91|6601.62|6601.62|0
1649689500000|2022-04-11 15:05:00|6609.11|6609.11|6607.16|6607.16|6615.23|6615.23|6605.86|6605.86|0
1649689800000|2022-04-11 15:10:00|6605.38|6605.38|6601.32|6601.32|6607.44|6607.44|6600.75|6600.75|0
1649690100000|2022-04-11 15:15:00|6600.98|6600.98|6597.12|6597.12|6603.35|6603.35|6597.12|6597.12|0
1649690400000|2022-04-11 15:20:00|6597.72|6597.72|6603.64|6603.64|6605.53|6605.53|6595.42|6595.42|0
1649690700000|2022-04-11 15:25:00|6603.52|6603.52|6603.01|6603.01|6607.17|6607.17|6599.45|6599.45|0
1649747700000|2022-04-12 07:15:00|6522.85|6522.85|6508.51|6508.51|6530.23|6530.23|6506.81|6506.81|0
1649748000000|2022-04-12 07:20:00|6508.85|6508.85|6515.44|6515.44|6516.42|6516.42|6506.17|6506.17|0
1649748300000|2022-04-12 07:25:00|6516.6|6516.6|6526.22|6526.22|6526.22|6526.22|6509.13|6509.13|0
1649748600000|2022-04-12 07:30:00|6522.66|6522.66|6524.65|6524.65|6524.65|6524.65|6518.06|6518.06|0
1649748900000|2022-04-12 07:35:00|6524.89|6524.89|6504.2|6504.2|6524.89|6524.89|6502.17|6502.17|0
1649749200000|2022-04-12 07:40:00|6505.98|6505.98|6502.8|6502.8|6505.98|6505.98|6497.97|6497.97|0
1649749500000|2022-04-12 07:45:00|6501.02|6501.02|6505.16|6505.16|6509.82|6509.82|6501.02|6501.02|0
1649749800000|2022-04-12 07:50:00|6504.92|6504.92|6502.99|6502.99|6505.02|6505.02|6497.65|6497.65|0
1649750100000|2022-04-12 07:55:00|6503.32|6503.32|6514.03|6514.03|6514.03|6514.03|6503|6503|0
1649750400000|2022-04-12 08:00:00|6514.71|6514.71|6518.45|6518.45|6520.99|6520.99|6514.71|6514.71|0
1649750700000|2022-04-12 08:05:00|6518.71|6518.71|6520.25|6520.25|6520.92|6520.92|6517.52|6517.52|0
1649751000000|2022-04-12 08:10:00|6520.58|6520.58|6531.86|6531.86|6534.24|6534.24|6520.25|6520.25|0
1649751300000|2022-04-12 08:15:00|6530.08|6530.08|6529.61|6529.61|6531.89|6531.89|6527.93|6527.93|0
1649751600000|2022-04-12 08:20:00|6529.94|6529.94|6520.18|6520.18|6530.47|6530.47|6513.34|6513.34|0
1649751900000|2022-04-12 08:25:00|6520.51|6520.51|6528.75|6528.75|6532.65|6532.65|6518.98|6518.98|0
1649752200000|2022-04-12 08:30:00|6526.97|6526.97|6526.78|6526.78|6529.42|6529.42|6523.48|6523.48|0
1649752500000|2022-04-12 08:35:00|6526.53|6526.53|6526.95|6526.95|6527.63|6527.63|6523.56|6523.56|0
1649752800000|2022-04-12 08:40:00|6527.29|6527.29|6536.7|6536.7|6536.7|6536.7|6527.29|6527.29|0
1649753100000|2022-04-12 08:45:00|6536.46|6536.46|6534.34|6534.34|6539.13|6539.13|6534.34|6534.34|0
1649753400000|2022-04-12 08:50:00|6533.85|6533.85|6527.93|6527.93|6534.11|6534.11|6527.93|6527.93|0
1649753700000|2022-04-12 08:55:00|6525.82|6525.82|6525.87|6525.87|6525.87|6525.87|6523.85|6523.85|0
1649754000000|2022-04-12 09:00:00|6524.09|6524.09|6524.18|6524.18|6530|6530|6523.95|6523.95|0
1649754300000|2022-04-12 09:05:00|6523.92|6523.92|6523.73|6523.73|6523.92|6523.92|6522.75|6522.75|0
1649754600000|2022-04-12 09:10:00|6524.4|6524.4|6520.58|6520.58|6524.63|6524.63|6520.58|6520.58|0
1649754900000|2022-04-12 09:15:00|6520.33|6520.33|6520.81|6520.81|6520.81|6520.81|6518.85|6518.85|0
1649755200000|2022-04-12 09:20:00|6521.04|6521.04|6520.58|6520.58|6521.83|6521.83|6519.54|6519.54|0
1649755500000|2022-04-12 09:25:00|6522.21|6522.21|6521.34|6521.34|6522.86|6522.86|6517.56|6517.56|0
1649755800000|2022-04-12 09:30:00|6521.11|6521.11|6517.68|6517.68|6522.14|6522.14|6517.45|6517.45|0
1649756100000|2022-04-12 09:35:00|6518.03|6518.03|6513.31|6513.31|6518.03|6518.03|6513.29|6513.29|0
1649756400000|2022-04-12 09:40:00|6513.54|6513.54|6513.67|6513.67|6515.32|6515.32|6511.66|6511.66|0
1649756700000|2022-04-12 09:45:00|6515.45|6515.45|6517.6|6517.6|6517.6|6517.6|6514.01|6514.01|0
1649757000000|2022-04-12 09:50:00|6517.49|6517.49|6516.75|6516.75|6517.49|6517.49|6515.71|6515.71|0
1649757300000|2022-04-12 09:55:00|6516.63|6516.63|6521.35|6521.35|6522.67|6522.67|6516.15|6516.15|0
1649757600000|2022-04-12 10:00:00|6521.24|6521.24|6514.45|6514.45|6521.24|6521.24|6514.45|6514.45|0
1649757900000|2022-04-12 10:05:00|6514.94|6514.94|6514.7|6514.7|6515.19|6515.19|6513.41|6513.41|0
1649758200000|2022-04-12 10:10:00|6514.02|6514.02|6512.03|6512.03|6514.02|6514.02|6511.28|6511.28|0
1649758500000|2022-04-12 10:15:00|6511.92|6511.92|6512.43|6512.43|6512.43|6512.43|6511.67|6511.67|0
1649758800000|2022-04-12 10:20:00|6512.17|6512.17|6512.26|6512.26|6512.26|6512.26|6511.57|6511.57|0
1649759100000|2022-04-12 10:25:00|6510.48|6510.48|6507.29|6507.29|6511.43|6511.43|6507.29|6507.29|0
1649759400000|2022-04-12 10:30:00|6507.63|6507.63|6504.58|6504.58|6509.65|6509.65|6502.53|6502.53|0
1649759700000|2022-04-12 10:35:00|6504.69|6504.69|6499.37|6499.37|6505.17|6505.17|6499.37|6499.37|0
1649760000000|2022-04-12 10:40:00|6499.87|6499.87|6505.58|6505.58|6505.83|6505.83|6499.87|6499.87|0
1649760300000|2022-04-12 10:45:00|6507.36|6507.36|6509.59|6509.59|6509.65|6509.65|6507.36|6507.36|0
1649760600000|2022-04-12 10:50:00|6509.7|6509.7|6510.09|6510.09|6512.61|6512.61|6508.64|6508.64|0
1649760900000|2022-04-12 10:55:00|6510.33|6510.33|6515.32|6515.32|6515.32|6515.32|6510.33|6510.33|0
1649761200000|2022-04-12 11:00:00|6515.57|6515.57|6517.38|6517.38|6517.84|6517.84|6515.57|6515.57|0
1649761500000|2022-04-12 11:05:00|6519.16|6519.16|6516.6|6516.6|6519.74|6519.74|6515.12|6515.12|0
1649761800000|2022-04-12 11:10:00|6516.84|6516.84|6515.06|6515.06|6516.84|6516.84|6515.06|6515.06|0
1649762100000|2022-04-12 11:15:00|6515.74|6515.74|6513.47|6513.47|6515.9|6515.9|6513.47|6513.47|0
1649762400000|2022-04-12 11:20:00|6512.89|6512.89|6507.8|6507.8|6512.89|6512.89|6507.8|6507.8|0
1649762700000|2022-04-12 11:25:00|6508.03|6508.03|6508.3|6508.3|6508.3|6508.3|6506.25|6506.25|0
1649763000000|2022-04-12 11:30:00|6508.18|6508.18|6506.91|6506.91|6510.21|6510.21|6506.65|6506.65|0
1649763300000|2022-04-12 11:35:00|6508.69|6508.69|6514.93|6514.93|6514.93|6514.93|6508.69|6508.69|0
1649763600000|2022-04-12 11:40:00|6513.15|6513.15|6508.83|6508.83|6513.15|6513.15|6508.83|6508.83|0
1649763900000|2022-04-12 11:45:00|6509.18|6509.18|6505.75|6505.75|6509.43|6509.43|6505.75|6505.75|0
1649764200000|2022-04-12 11:50:00|6505.51|6505.51|6514.9|6514.9|6515.24|6515.24|6503.46|6503.46|0
1649764500000|2022-04-12 11:55:00|6514.41|6514.41|6504.66|6504.66|6514.41|6514.41|6502.64|6502.64|0
1649764800000|2022-04-12 12:00:00|6504.99|6504.99|6502.35|6502.35|6507.02|6507.02|6501.92|6501.92|0
1649765100000|2022-04-12 12:05:00|6500.57|6500.57|6498.67|6498.67|6500.57|6500.57|6498.67|6498.67|0
1649765400000|2022-04-12 12:10:00|6498.34|6498.34|6492.75|6492.75|6498.34|6498.34|6492.71|6492.71|0
1649765700000|2022-04-12 12:15:00|6490.39|6490.39|6482.78|6482.78|6490.39|6490.39|6482.78|6482.78|0
1649766000000|2022-04-12 12:20:00|6482.66|6482.66|6486.76|6486.76|6486.76|6486.76|6479.28|6479.28|0
1649766300000|2022-04-12 12:25:00|6487|6487|6497.18|6497.18|6497.18|6497.18|6487|6487|0
1649766600000|2022-04-12 12:30:00|6499.3|6499.3|6502.58|6502.58|6509.9|6509.9|6491.56|6491.56|0
1649766900000|2022-04-12 12:35:00|6502.24|6502.24|6509.2|6509.2|6509.7|6509.7|6494.87|6494.87|0
1649767200000|2022-04-12 12:40:00|6507.42|6507.42|6502.52|6502.52|6507.42|6507.42|6502.52|6502.52|0
1649767500000|2022-04-12 12:45:00|6501.85|6501.85|6498.76|6498.76|6505.13|6505.13|6498.52|6498.52|0
1649767800000|2022-04-12 12:50:00|6498.88|6498.88|6495.91|6495.91|6500.66|6500.66|6495.91|6495.91|0
1649768100000|2022-04-12 12:55:00|6495.66|6495.66|6493.41|6493.41|6500.17|6500.17|6493.41|6493.41|0
1649768400000|2022-04-12 13:00:00|6493.66|6493.66|6494.39|6494.39|6495.81|6495.81|6490.13|6490.13|0
1649768700000|2022-04-12 13:05:00|6494.64|6494.64|6491.24|6491.24|6497.8|6497.8|6490.17|6490.17|0
1649769000000|2022-04-12 13:10:00|6489.46|6489.46|6484.4|6484.4|6489.71|6489.71|6484.17|6484.17|0
1649769300000|2022-04-12 13:15:00|6482.62|6482.62|6473.7|6473.7|6486.18|6486.18|6472.91|6472.91|0
1649769600000|2022-04-12 13:20:00|6473.93|6473.93|6481.21|6481.21|6482.81|6482.81|6473.93|6473.93|0
1649769900000|2022-04-12 13:25:00|6480.86|6480.86|6480.23|6480.23|6485.9|6485.9|6478.81|6478.81|0
1649770200000|2022-04-12 13:30:00|6482.01|6482.01|6484.69|6484.69|6492.39|6492.39|6478.04|6478.04|0
1649770500000|2022-04-12 13:35:00|6484.19|6484.19|6485.78|6485.78|6486.87|6486.87|6481.99|6481.99|0
1649770800000|2022-04-12 13:40:00|6484|6484|6484.7|6484.7|6492.65|6492.65|6481.14|6481.14|0
1649771100000|2022-04-12 13:45:00|6486.48|6486.48|6476.05|6476.05|6486.97|6486.97|6475.47|6475.47|0
1649771400000|2022-04-12 13:50:00|6474.27|6474.27|6463.94|6463.94|6474.27|6474.27|6462.59|6462.59|0
1649771700000|2022-04-12 13:55:00|6463.83|6463.83|6461.47|6461.47|6468.32|6468.32|6456.71|6456.71|0
1649772000000|2022-04-12 14:00:00|6459.69|6459.69|6465.85|6465.85|6465.85|6465.85|6458.64|6458.64|0
1649772300000|2022-04-12 14:05:00|6462.29|6462.29|6463.82|6463.82|6463.87|6463.87|6458.85|6458.85|0
1649772600000|2022-04-12 14:10:00|6463.33|6463.33|6472.21|6472.21|6473.99|6473.99|6457.41|6457.41|0
1649772900000|2022-04-12 14:15:00|6470.43|6470.43|6469.34|6469.34|6473.61|6473.61|6464.74|6464.74|0
1649773200000|2022-04-12 14:20:00|6471.12|6471.12|6478.51|6478.51|6482.51|6482.51|6471.12|6471.12|0
1649773500000|2022-04-12 14:25:00|6478.26|6478.26|6470.63|6470.63|6480.02|6480.02|6470.63|6470.63|0
1649773800000|2022-04-12 14:30:00|6471.12|6471.12|6476.86|6476.86|6482.9|6482.9|6471.12|6471.12|0
1649774100000|2022-04-12 14:35:00|6476.61|6476.61|6476.79|6476.79|6487.14|6487.14|6472.44|6472.44|0
1649774400000|2022-04-12 14:40:00|6473.23|6473.23|6485.47|6485.47|6485.47|6485.47|6470.87|6470.87|0
1649774700000|2022-04-12 14:45:00|6485.8|6485.8|6492.32|6492.32|6492.56|6492.56|6483.97|6483.97|0
1649775000000|2022-04-12 14:50:00|6492.05|6492.05|6489.42|6489.42|6492.05|6492.05|6482.77|6482.77|0
1649775300000|2022-04-12 14:55:00|6489.68|6489.68|6493.28|6493.28|6502.8|6502.8|6489.68|6489.68|0
1649775600000|2022-04-12 15:00:00|6493.53|6493.53|6496.88|6496.88|6501.57|6501.57|6493.04|6493.04|0
1649775900000|2022-04-12 15:05:00|6495.1|6495.1|6502.91|6502.91|6502.91|6502.91|6495.1|6495.1|0
1649776200000|2022-04-12 15:10:00|6503.02|6503.02|6500.26|6500.26|6505.17|6505.17|6498.39|6498.39|0
1649776500000|2022-04-12 15:15:00|6500.14|6500.14|6506.11|6506.11|6506.59|6506.59|6496.98|6496.98|0
1649776800000|2022-04-12 15:20:00|6504.33|6504.33|6502.43|6502.43|6506.81|6506.81|6499.59|6499.59|0
1649777100000|2022-04-12 15:25:00|6502.7|6502.7|6503.73|6503.73|6510.74|6510.74|6500.34|6500.34|0
1649834100000|2022-04-13 07:15:00|6513.64|6513.64|6531.78|6531.78|6531.78|6531.78|6513.64|6513.64|0
1649834400000|2022-04-13 07:20:00|6532.28|6532.28|6531.16|6531.16|6538.11|6538.11|6531.16|6531.16|0
1649834700000|2022-04-13 07:25:00|6530.67|6530.67|6519.56|6519.56|6530.67|6530.67|6519.56|6519.56|0
1649835000000|2022-04-13 07:30:00|6519.45|6519.45|6535.6|6535.6|6535.6|6535.6|6518.95|6518.95|0
1649835300000|2022-04-13 07:35:00|6536.27|6536.27|6550.16|6550.16|6550.41|6550.41|6536.27|6536.27|0
1649835600000|2022-04-13 07:40:00|6549.67|6549.67|6550.21|6550.21|6558.09|6558.09|6549.67|6549.67|0
1649835900000|2022-04-13 07:45:00|6549.98|6549.98|6553.69|6553.69|6557.34|6557.34|6549.98|6549.98|0
1649836200000|2022-04-13 07:50:00|6551.91|6551.91|6555.32|6555.32|6562.3|6562.3|6551.91|6551.91|0
1649836500000|2022-04-13 07:55:00|6555.07|6555.07|6547.91|6547.91|6555.07|6555.07|6545.21|6545.21|0
1649836800000|2022-04-13 08:00:00|6548.17|6548.17|6532.52|6532.52|6550.71|6550.71|6530.12|6530.12|0
1649837100000|2022-04-13 08:05:00|6530.74|6530.74|6531.1|6531.1|6533.82|6533.82|6528.62|6528.62|0
1649837400000|2022-04-13 08:10:00|6530.76|6530.76|6527.97|6527.97|6531.59|6531.59|6526.05|6526.05|0
1649837700000|2022-04-13 08:15:00|6528.46|6528.46|6535.1|6535.1|6535.59|6535.59|6528.46|6528.46|0
1649838000000|2022-04-13 08:20:00|6535.59|6535.59|6535.18|6535.18|6537.71|6537.71|6532.15|6532.15|0
1649838300000|2022-04-13 08:25:00|6535.44|6535.44|6535.9|6535.9|6535.9|6535.9|6533.63|6533.63|0
1649838600000|2022-04-13 08:30:00|6536.13|6536.13|6526.28|6526.28|6536.15|6536.15|6524.49|6524.49|0
1649838900000|2022-04-13 08:35:00|6526.03|6526.03|6541.74|6541.74|6541.85|6541.85|6526.03|6526.03|0
1649839200000|2022-04-13 08:40:00|6539.96|6539.96|6534.74|6534.74|6539.96|6539.96|6534.74|6534.74|0
1649839500000|2022-04-13 08:45:00|6534.41|6534.41|6528.67|6528.67|6534.41|6534.41|6528.53|6528.53|0
1649839800000|2022-04-13 08:50:00|6528.43|6528.43|6530.27|6530.27|6530.5|6530.5|6528.25|6528.25|0
1649840100000|2022-04-13 08:55:00|6530.5|6530.5|6538.17|6538.17|6538.17|6538.17|6530.5|6530.5|0
1649840400000|2022-04-13 09:00:00|6540.46|6540.46|6534.05|6534.05|6540.46|6540.46|6534.05|6534.05|0
1649840700000|2022-04-13 09:05:00|6538.68|6538.68|6533.24|6533.24|6540.58|6540.58|6532.24|6532.24|0
1649841000000|2022-04-13 09:10:00|6533.74|6533.74|6530.91|6530.91|6535.27|6535.27|6530.79|6530.79|0
1649841300000|2022-04-13 09:15:00|6532.69|6532.69|6538.64|6538.64|6539.93|6539.93|6530.64|6530.64|0
1649841600000|2022-04-13 09:20:00|6536.86|6536.86|6537.7|6537.7|6539.48|6539.48|6536.86|6536.86|0
1649841900000|2022-04-13 09:25:00|6538.2|6538.2|6539.43|6539.43|6542.84|6542.84|6538.2|6538.2|0
1649842200000|2022-04-13 09:30:00|6541.21|6541.21|6537.93|6537.93|6541.21|6541.21|6537.93|6537.93|0
1649842500000|2022-04-13 09:35:00|6538.05|6538.05|6541.83|6541.83|6541.83|6541.83|6535.55|6535.55|0
1649842800000|2022-04-13 09:40:00|6540.05|6540.05|6541.05|6541.05|6542.83|6542.83|6539.5|6539.5|0
1649843100000|2022-04-13 09:45:00|6540.8|6540.8|6540.8|6540.8|6543.25|6543.25|6540.56|6540.56|0
1649843400000|2022-04-13 09:50:00|6540.22|6540.22|6541.72|6541.72|6541.76|6541.76|6539.94|6539.94|0
1649843700000|2022-04-13 09:55:00|6541.48|6541.48|6535.72|6535.72|6541.48|6541.48|6535.02|6535.02|0
1649844000000|2022-04-13 10:00:00|6535.47|6535.47|6532.3|6532.3|6537.37|6537.37|6532.3|6532.3|0
1649844300000|2022-04-13 10:05:00|6532.42|6532.42|6534.65|6534.65|6536.77|6536.77|6532.42|6532.42|0
1649844600000|2022-04-13 10:10:00|6535.23|6535.23|6536.52|6536.52|6536.52|6536.52|6534.74|6534.74|0
1649844900000|2022-04-13 10:15:00|6536.64|6536.64|6532.55|6532.55|6538.3|6538.3|6531.87|6531.87|0
1649845200000|2022-04-13 10:20:00|6532.44|6532.44|6535.84|6535.84|6535.84|6535.84|6532.44|6532.44|0
1649845500000|2022-04-13 10:25:00|6536.58|6536.58|6544.52|6544.52|6544.52|6544.52|6536.58|6536.58|0
1649845800000|2022-04-13 10:30:00|6544.86|6544.86|6540|6540|6546.42|6546.42|6540|6540|0
1649846100000|2022-04-13 10:35:00|6540.34|6540.34|6545.75|6545.75|6549.31|6549.31|6540.34|6540.34|0
1649846400000|2022-04-13 10:40:00|6545.41|6545.41|6549.19|6549.19|6549.19|6549.19|6545.17|6545.17|0
1649846700000|2022-04-13 10:45:00|6548.52|6548.52|6545.33|6545.33|6548.52|6548.52|6545.33|6545.33|0
1649847000000|2022-04-13 10:50:00|6543.55|6543.55|6545.91|6545.91|6546.25|6546.25|6543.55|6543.55|0
1649847300000|2022-04-13 10:55:00|6545.8|6545.8|6544.34|6544.34|6545.8|6545.8|6544.34|6544.34|0
1649847600000|2022-04-13 11:00:00|6544|6544|6540.38|6540.38|6544|6544|6538.08|6538.08|0
1649847900000|2022-04-13 11:05:00|6542.16|6542.16|6545.45|6545.45|6546.87|6546.87|6542.05|6542.05|0
1649848200000|2022-04-13 11:10:00|6545.7|6545.7|6541.67|6541.67|6545.7|6545.7|6541.67|6541.67|0
1649848500000|2022-04-13 11:15:00|6541|6541|6538.76|6538.76|6541|6541|6538.5|6538.5|0
1649848800000|2022-04-13 11:20:00|6539.09|6539.09|6544.46|6544.46|6544.79|6544.79|6539.09|6539.09|0
1649849100000|2022-04-13 11:25:00|6544.8|6544.8|6541.33|6541.33|6546.26|6546.26|6541.33|6541.33|0
1649849400000|2022-04-13 11:30:00|6541.09|6541.09|6536.37|6536.37|6541.09|6541.09|6536.37|6536.37|0
1649849700000|2022-04-13 11:35:00|6536.71|6536.71|6536.71|6536.71|6536.71|6536.71|6536.71|6536.71|0
1649850000000|2022-04-13 11:40:00|6536.6|6536.6|6536.02|6536.02|6538.26|6538.26|6536.02|6536.02|0
1649850300000|2022-04-13 11:45:00|6537.8|6537.8|6527.94|6527.94|6537.8|6537.8|6527.94|6527.94|0
1649850600000|2022-04-13 11:50:00|6527.6|6527.6|6523.1|6523.1|6527.6|6527.6|6522.99|6522.99|0
1649850900000|2022-04-13 11:55:00|6523.35|6523.35|6524.05|6524.05|6524.05|6524.05|6522.99|6522.99|0
1649851200000|2022-04-13 12:00:00|6522.27|6522.27|6519.21|6519.21|6522.27|6522.27|6518.96|6518.96|0
1649851500000|2022-04-13 12:05:00|6519.45|6519.45|6519.56|6519.56|6520.05|6520.05|6519.1|6519.1|0
1649851800000|2022-04-13 12:10:00|6521.34|6521.34|6521.07|6521.07|6521.34|6521.34|6520.96|6520.96|0
1649852100000|2022-04-13 12:15:00|6520.83|6520.83|6516.67|6516.67|6520.83|6520.83|6516.09|6516.09|0
1649852400000|2022-04-13 12:20:00|6516.9|6516.9|6517.17|6517.17|6517.17|6517.17|6515.02|6515.02|0
1649852700000|2022-04-13 12:25:00|6516.43|6516.43|6516.3|6516.3|6518.68|6518.68|6514.78|6514.78|0
1649853000000|2022-04-13 12:30:00|6516.03|6516.03|6511.59|6511.59|6516.03|6516.03|6509.81|6509.81|0
1649853300000|2022-04-13 12:35:00|6513.37|6513.37|6514.2|6514.2|6514.2|6514.2|6513.14|6513.14|0
1649853600000|2022-04-13 12:40:00|6515.98|6515.98|6512.02|6512.02|6515.98|6515.98|6511.56|6511.56|0
1649853900000|2022-04-13 12:45:00|6511.77|6511.77|6516.28|6516.28|6516.61|6516.61|6507.86|6507.86|0
1649854200000|2022-04-13 12:50:00|6516.52|6516.52|6516.54|6516.54|6518.77|6518.77|6516.52|6516.52|0
1649854500000|2022-04-13 12:55:00|6516.3|6516.3|6516.89|6516.89|6516.89|6516.89|6516.3|6516.3|0
1649854800000|2022-04-13 13:00:00|6516.77|6516.77|6517.03|6517.03|6518.33|6518.33|6514.77|6514.77|0
1649855100000|2022-04-13 13:05:00|6517.7|6517.7|6517.37|6517.37|6517.7|6517.7|6513.43|6513.43|0
1649855400000|2022-04-13 13:10:00|6519.15|6519.15|6520.88|6520.88|6521.37|6521.37|6517.37|6517.37|0
1649855700000|2022-04-13 13:15:00|6519.1|6519.1|6514.72|6514.72|6519.1|6519.1|6514.72|6514.72|0
1649856000000|2022-04-13 13:20:00|6512.94|6512.94|6509.12|6509.12|6513.92|6513.92|6507.68|6507.68|0
1649856300000|2022-04-13 13:25:00|6509.23|6509.23|6503.15|6503.15|6509.23|6509.23|6502.56|6502.56|0
1649856600000|2022-04-13 13:30:00|6501.37|6501.37|6484.34|6484.34|6501.37|6501.37|6482.09|6482.09|0
1649856900000|2022-04-13 13:35:00|6486.12|6486.12|6499.27|6499.27|6499.27|6499.27|6478.42|6478.42|0
1649857200000|2022-04-13 13:40:00|6499.39|6499.39|6488.91|6488.91|6504.14|6504.14|6488.91|6488.91|0
1649857500000|2022-04-13 13:45:00|6488.57|6488.57|6487.26|6487.26|6490.47|6490.47|6481.25|6481.25|0
1649857800000|2022-04-13 13:50:00|6487.93|6487.93|6490.99|6490.99|6491.65|6491.65|6487.67|6487.67|0
1649858100000|2022-04-13 13:55:00|6492.77|6492.77|6489.03|6489.03|6494.55|6494.55|6487.74|6487.74|0
1649858400000|2022-04-13 14:00:00|6489.27|6489.27|6488.36|6488.36|6499.01|6499.01|6488.36|6488.36|0
1649858700000|2022-04-13 14:05:00|6490.14|6490.14|6482.64|6482.64|6491.29|6491.29|6479.82|6479.82|0
1649859000000|2022-04-13 14:10:00|6483.38|6483.38|6489.99|6489.99|6489.99|6489.99|6480.05|6480.05|0
1649859300000|2022-04-13 14:15:00|6488.21|6488.21|6482.77|6482.77|6488.21|6488.21|6482.19|6482.19|0
1649859600000|2022-04-13 14:20:00|6482.17|6482.17|6482.64|6482.64|6485.22|6485.22|6481.41|6481.41|0
1649859900000|2022-04-13 14:25:00|6482.39|6482.39|6485.92|6485.92|6488.62|6488.62|6479.53|6479.53|0
1649860200000|2022-04-13 14:30:00|6486.27|6486.27|6492.19|6492.19|6497.05|6497.05|6486.04|6486.04|0
1649860500000|2022-04-13 14:35:00|6491.95|6491.95|6493.98|6493.98|6499.4|6499.4|6491.95|6491.95|0
1649860800000|2022-04-13 14:40:00|6494.1|6494.1|6492.64|6492.64|6495.11|6495.11|6492.54|6492.54|0
1649861100000|2022-04-13 14:45:00|6492.76|6492.76|6487.85|6487.85|6492.76|6492.76|6486|6486|0
1649861400000|2022-04-13 14:50:00|6487.97|6487.97|6488.94|6488.94|6493.02|6493.02|6486.48|6486.48|0
1649861700000|2022-04-13 14:55:00|6489.47|6489.47|6486.39|6486.39|6490.23|6490.23|6485.02|6485.02|0
1649862000000|2022-04-13 15:00:00|6486.27|6486.27|6489.64|6489.64|6489.75|6489.75|6484.23|6484.23|0
1649862300000|2022-04-13 15:05:00|6489.39|6489.39|6491.19|6491.19|6491.86|6491.86|6489.39|6489.39|0
1649862600000|2022-04-13 15:10:00|6490.49|6490.49|6494.67|6494.67|6494.67|6494.67|6488.48|6488.48|0
1649862900000|2022-04-13 15:15:00|6492.89|6492.89|6491.83|6491.83|6492.89|6492.89|6486.72|6486.72|0
1649863200000|2022-04-13 15:20:00|6493.61|6493.61|6487.18|6487.18|6493.61|6493.61|6486.23|6486.23|0
1649863500000|2022-04-13 15:25:00|6487.06|6487.06|6488.85|6488.85|6492.19|6492.19|6485.93|6485.93|0
1649920500000|2022-04-14 07:15:00|6472.07|6472.07|6458.25|6458.25|6474.58|6474.58|6456.72|6456.72|0
1649920800000|2022-04-14 07:20:00|6458.72|6458.72|6460.24|6460.24|6464.05|6464.05|6457.98|6457.98|0
1649921100000|2022-04-14 07:25:00|6460.36|6460.36|6466.81|6466.81|6467.17|6467.17|6456.34|6456.34|0
1649921400000|2022-04-14 07:30:00|6466.69|6466.69|6464.28|6464.28|6468.12|6468.12|6462.29|6462.29|0
1649921700000|2022-04-14 07:35:00|6464.63|6464.63|6469.98|6469.98|6470.82|6470.82|6464.63|6464.63|0
1649922000000|2022-04-14 07:40:00|6469.28|6469.28|6465.39|6465.39|6472.84|6472.84|6465.39|6465.39|0
1649922300000|2022-04-14 07:45:00|6464.9|6464.9|6464.42|6464.42|6466.68|6466.68|6462.42|6462.42|0
1649922600000|2022-04-14 07:50:00|6464.76|6464.76|6468.82|6468.82|6469.32|6469.32|6464.76|6464.76|0
1649922900000|2022-04-14 07:55:00|6469.15|6469.15|6469.74|6469.74|6471.86|6471.86|6464.56|6464.56|0
1649923200000|2022-04-14 08:00:00|6469.41|6469.41|6461.32|6461.32|6471.42|6471.42|6459.54|6459.54|0
1649923500000|2022-04-14 08:05:00|6464.88|6464.88|6454.39|6454.39|6464.88|6464.88|6453.94|6453.94|0
1649923800000|2022-04-14 08:10:00|6452.61|6452.61|6450.93|6450.93|6452.61|6452.61|6448.8|6448.8|0
1649924100000|2022-04-14 08:15:00|6452.71|6452.71|6444.46|6444.46|6453.2|6453.2|6443.69|6443.69|0
1649924400000|2022-04-14 08:20:00|6444.8|6444.8|6445.09|6445.09|6445.09|6445.09|6439.72|6439.72|0
1649924700000|2022-04-14 08:25:00|6444.76|6444.76|6444.06|6444.06|6444.76|6444.76|6435.99|6435.99|0
1649925000000|2022-04-14 08:30:00|6445.84|6445.84|6451.71|6451.71|6451.71|6451.71|6443.34|6443.34|0
1649925300000|2022-04-14 08:35:00|6451.96|6451.96|6451.28|6451.28|6452.6|6452.6|6450.33|6450.33|0
1649925600000|2022-04-14 08:40:00|6451.55|6451.55|6453.85|6453.85|6455.63|6455.63|6451.55|6451.55|0
1649925900000|2022-04-14 08:45:00|6453.59|6453.59|6459.08|6459.08|6459.43|6459.43|6453.59|6453.59|0
1649926200000|2022-04-14 08:50:00|6459.43|6459.43|6460.8|6460.8|6461.21|6461.21|6457.65|6457.65|0
1649926500000|2022-04-14 08:55:00|6460.45|6460.45|6456.48|6456.48|6460.45|6460.45|6456.13|6456.13|0
1649926800000|2022-04-14 09:00:00|6458.26|6458.26|6454.77|6454.77|6458.74|6458.74|6454.77|6454.77|0
1649927100000|2022-04-14 09:05:00|6455.02|6455.02|6459.63|6459.63|6459.63|6459.63|6454.93|6454.93|0
1649927400000|2022-04-14 09:10:00|6459.51|6459.51|6459.01|6459.01|6459.51|6459.51|6458.55|6458.55|0
1649927700000|2022-04-14 09:15:00|6461.23|6461.23|6481.15|6481.15|6481.15|6481.15|6460.49|6460.49|0
1649928000000|2022-04-14 09:20:00|6481.48|6481.48|6467.68|6467.68|6484.35|6484.35|6467.68|6467.68|0
1649928300000|2022-04-14 09:25:00|6465.9|6465.9|6460.64|6460.64|6465.9|6465.9|6456.77|6456.77|0
1649928600000|2022-04-14 09:30:00|6460.98|6460.98|6487.89|6487.89|6488.16|6488.16|6460.98|6460.98|0
1649928900000|2022-04-14 09:35:00|6488.14|6488.14|6494.58|6494.58|6500.14|6500.14|6488.14|6488.14|0
1649929200000|2022-04-14 09:40:00|6494.33|6494.33|6500.69|6500.69|6504.42|6504.42|6493.75|6493.75|0
1649929500000|2022-04-14 09:45:00|6500.45|6500.45|6500.32|6500.32|6505.54|6505.54|6498.25|6498.25|0
1649929800000|2022-04-14 09:50:00|6501.48|6501.48|6496.62|6496.62|6507.51|6507.51|6494.7|6494.7|0
1649930100000|2022-04-14 09:55:00|6494.47|6494.47|6496.53|6496.53|6500.58|6500.58|6493.71|6493.71|0
1649930400000|2022-04-14 10:00:00|6498.31|6498.31|6509.05|6509.05|6511.2|6511.2|6498.31|6498.31|0
1649930700000|2022-04-14 10:05:00|6508.71|6508.71|6500.82|6500.82|6508.71|6508.71|6499.8|6499.8|0
1649931000000|2022-04-14 10:10:00|6500.7|6500.7|6502.85|6502.85|6506.65|6506.65|6500|6500|0
1649931300000|2022-04-14 10:15:00|6504.63|6504.63|6506.77|6506.77|6506.79|6506.79|6504.51|6504.51|0
1649931600000|2022-04-14 10:20:00|6506.53|6506.53|6503.92|6503.92|6506.53|6506.53|6502.13|6502.13|0
1649931900000|2022-04-14 10:25:00|6504.42|6504.42|6503.4|6503.4|6504.42|6504.42|6501.28|6501.28|0
1649932200000|2022-04-14 10:30:00|6503.06|6503.06|6489.78|6489.78|6503.06|6503.06|6489.78|6489.78|0
1649932500000|2022-04-14 10:35:00|6489.44|6489.44|6488.38|6488.38|6490.26|6490.26|6487.9|6487.9|0
1649932800000|2022-04-14 10:40:00|6488.49|6488.49|6484.86|6484.86|6489.59|6489.59|6482.91|6482.91|0
1649933100000|2022-04-14 10:45:00|6484.74|6484.74|6484.16|6484.16|6486.66|6486.66|6484.05|6484.05|0
1649933400000|2022-04-14 10:50:00|6483.47|6483.47|6482.78|6482.78|6484.35|6484.35|6482.57|6482.57|0
1649933700000|2022-04-14 10:55:00|6482.44|6482.44|6474.88|6474.88|6482.44|6482.44|6473.17|6473.17|0
1649934000000|2022-04-14 11:00:00|6475.21|6475.21|6472.91|6472.91|6475.53|6475.53|6468.55|6468.55|0
1649934300000|2022-04-14 11:05:00|6472.17|6472.17|6473.19|6473.19|6473.19|6473.19|6464.57|6464.57|0
1649934600000|2022-04-14 11:10:00|6474.97|6474.97|6477.26|6477.26|6477.26|6477.26|6474.97|6474.97|0
1649934900000|2022-04-14 11:15:00|6477.75|6477.75|6478.72|6478.72|6478.72|6478.72|6477.75|6477.75|0
1649935200000|2022-04-14 11:20:00|6476.94|6476.94|6477.5|6477.5|6478.95|6478.95|6476.94|6476.94|0
1649935500000|2022-04-14 11:25:00|6479.28|6479.28|6476.67|6476.67|6479.28|6479.28|6476.67|6476.67|0
1649935800000|2022-04-14 11:30:00|6476.44|6476.44|6469.36|6469.36|6476.47|6476.47|6469.36|6469.36|0
1649936100000|2022-04-14 11:35:00|6469.72|6469.72|6473.62|6473.62|6473.62|6473.62|6468.73|6468.73|0
1649936400000|2022-04-14 11:40:00|6473.74|6473.74|6480.26|6480.26|6481.7|6481.7|6473.74|6473.74|0
1649936700000|2022-04-14 11:45:00|6479.76|6479.76|6477.79|6477.79|6485.45|6485.45|6475.53|6475.53|0
1649937000000|2022-04-14 11:50:00|6477.67|6477.67|6482.8|6482.8|6484.06|6484.06|6475.38|6475.38|0
1649937300000|2022-04-14 11:55:00|6481.02|6481.02|6483.35|6483.35|6483.35|6483.35|6479.33|6479.33|0
1649937600000|2022-04-14 12:00:00|6483.84|6483.84|6485.93|6485.93|6486.04|6486.04|6483.84|6483.84|0
1649937900000|2022-04-14 12:05:00|6486.26|6486.26|6487.94|6487.94|6490.66|6490.66|6486.26|6486.26|0
1649938200000|2022-04-14 12:10:00|6487.69|6487.69|6487.46|6487.46|6489.24|6489.24|6486.75|6486.75|0
1649938500000|2022-04-14 12:15:00|6487.69|6487.69|6489.14|6489.14|6489.37|6489.37|6487.34|6487.34|0
1649938800000|2022-04-14 12:20:00|6488.91|6488.91|6487.51|6487.51|6489.55|6489.55|6487.51|6487.51|0
1649939100000|2022-04-14 12:25:00|6487.74|6487.74|6489.76|6489.76|6490.03|6490.03|6487.51|6487.51|0
1649939400000|2022-04-14 12:30:00|6489.02|6489.02|6487.16|6487.16|6489.02|6489.02|6486.91|6486.91|0
1649939700000|2022-04-14 12:35:00|6485.37|6485.37|6487.01|6487.01|6489.87|6489.87|6483.36|6483.36|0
1649940000000|2022-04-14 12:40:00|6487.26|6487.26|6490.19|6490.19|6490.19|6490.19|6487.26|6487.26|0
1649940300000|2022-04-14 12:45:00|6490.07|6490.07|6494.57|6494.57|6494.57|6494.57|6490.07|6490.07|0
1649940600000|2022-04-14 12:50:00|6494.82|6494.82|6494.18|6494.18|6496.44|6496.44|6493.7|6493.7|0
1649940900000|2022-04-14 12:55:00|6494.51|6494.51|6490.39|6490.39|6495.19|6495.19|6490.15|6490.15|0
1649941200000|2022-04-14 13:00:00|6489.89|6489.89|6488.3|6488.3|6491.03|6491.03|6487.72|6487.72|0
1649941500000|2022-04-14 13:05:00|6486.52|6486.52|6488.05|6488.05|6489.13|6489.13|6484.75|6484.75|0
1649941800000|2022-04-14 13:10:00|6488.17|6488.17|6487.72|6487.72|6488.66|6488.66|6486.55|6486.55|0
1649942100000|2022-04-14 13:15:00|6489.83|6489.83|6490.45|6490.45|6491.26|6491.26|6488.33|6488.33|0
1649942400000|2022-04-14 13:20:00|6490.56|6490.56|6490.95|6490.95|6493.32|6493.32|6490.56|6490.56|0
1649942700000|2022-04-14 13:25:00|6491.42|6491.42|6492.4|6492.4|6493.58|6493.58|6491.42|6491.42|0
1649943000000|2022-04-14 13:30:00|6492.28|6492.28|6490.59|6490.59|6494.65|6494.65|6488.69|6488.69|0
1649943300000|2022-04-14 13:35:00|6490.34|6490.34|6493.53|6493.53|6501.48|6501.48|6490.34|6490.34|0
1649943600000|2022-04-14 13:40:00|6494.11|6494.11|6494.84|6494.84|6499.12|6499.12|6493.2|6493.2|0
1649943900000|2022-04-14 13:45:00|6494.6|6494.6|6492.37|6492.37|6495.84|6495.84|6490.97|6490.97|0
1649944200000|2022-04-14 13:50:00|6493.05|6493.05|6493.16|6493.16|6497.88|6497.88|6490.67|6490.67|0
1649944500000|2022-04-14 13:55:00|6493.49|6493.49|6494.52|6494.52|6496.16|6496.16|6491.05|6491.05|0
1649944800000|2022-04-14 14:00:00|6493.94|6493.94|6486.54|6486.54|6494.06|6494.06|6483.93|6483.93|0
1649945100000|2022-04-14 14:05:00|6486.79|6486.79|6487.34|6487.34|6495.3|6495.3|6486.79|6486.79|0
1649945400000|2022-04-14 14:10:00|6485.56|6485.56|6482.65|6482.65|6485.56|6485.56|6480.87|6480.87|0
1649945700000|2022-04-14 14:15:00|6482.98|6482.98|6485.47|6485.47|6487.96|6487.96|6482.98|6482.98|0
1649946000000|2022-04-14 14:20:00|6487.25|6487.25|6488.3|6488.3|6489.85|6489.85|6486.52|6486.52|0
1649946300000|2022-04-14 14:25:00|6488.19|6488.19|6483.61|6483.61|6488.3|6488.3|6483.37|6483.37|0
1649946600000|2022-04-14 14:30:00|6484.1|6484.1|6488.05|6488.05|6488.05|6488.05|6483.98|6483.98|0
1649946900000|2022-04-14 14:35:00|6486.27|6486.27|6486.11|6486.11|6488.24|6488.24|6484.68|6484.68|0
1649947200000|2022-04-14 14:40:00|6484.33|6484.33|6486.58|6486.58|6488.94|6488.94|6484.23|6484.23|0
1649947500000|2022-04-14 14:45:00|6484.8|6484.8|6480.64|6480.64|6488.36|6488.36|6476.72|6476.72|0
1649947800000|2022-04-14 14:50:00|6482.42|6482.42|6482.82|6482.82|6489.41|6489.41|6480.31|6480.31|0
1649948100000|2022-04-14 14:55:00|6482.7|6482.7|6474.18|6474.18|6482.7|6482.7|6473.93|6473.93|0
1649948400000|2022-04-14 15:00:00|6472.4|6472.4|6468.3|6468.3|6477.96|6477.96|6468.3|6468.3|0
1649948700000|2022-04-14 15:05:00|6470.08|6470.08|6471.36|6471.36|6473.62|6473.62|6467.31|6467.31|0
1649949000000|2022-04-14 15:10:00|6471.61|6471.61|6478.4|6478.4|6480.76|6480.76|6470.05|6470.05|0
1649949300000|2022-04-14 15:15:00|6478.07|6478.07|6472.5|6472.5|6478.63|6478.63|6472.5|6472.5|0
1649949600000|2022-04-14 15:20:00|6472.23|6472.23|6467.11|6467.11|6473.46|6473.46|6466.86|6466.86|0
1649949900000|2022-04-14 15:25:00|6468|6468|6469.84|6469.84|6472.78|6472.78|6464.96|6464.96|0
1650352500000|2022-04-19 07:15:00|6458.34|6458.34|6474.46|6474.46|6480.97|6480.97|6457.37|6457.37|0
1650352800000|2022-04-19 07:20:00|6474.12|6474.12|6494.36|6494.36|6497.07|6497.07|6473.45|6473.45|0
1650353100000|2022-04-19 07:25:00|6493.87|6493.87|6490.32|6490.32|6494.13|6494.13|6490.32|6490.32|0
1650353400000|2022-04-19 07:30:00|6488.35|6488.35|6473.81|6473.81|6492.26|6492.26|6473.55|6473.55|0
1650353700000|2022-04-19 07:35:00|6474.06|6474.06|6470.55|6470.55|6476.12|6476.12|6466.42|6466.42|0
1650354000000|2022-04-19 07:40:00|6468.77|6468.77|6456.94|6456.94|6470.56|6470.56|6456.94|6456.94|0
1650354300000|2022-04-19 07:45:00|6456.69|6456.69|6434.66|6434.66|6456.69|6456.69|6434.08|6434.08|0
1650354600000|2022-04-19 07:50:00|6434.16|6434.16|6411.28|6411.28|6434.16|6434.16|6411.28|6411.28|0
1650354900000|2022-04-19 07:55:00|6410.75|6410.75|6395.2|6395.2|6410.75|6410.75|6394.97|6394.97|0
1650355200000|2022-04-19 08:00:00|6393.42|6393.42|6384.48|6384.48|6395.91|6395.91|6380.95|6380.95|0
1650355500000|2022-04-19 08:05:00|6384.82|6384.82|6407.99|6407.99|6410.33|6410.33|6384.26|6384.26|0
1650355800000|2022-04-19 08:10:00|6408.24|6408.24|6412.3|6412.3|6420.62|6420.62|6408.24|6408.24|0
1650356100000|2022-04-19 08:15:00|6412.55|6412.55|6408.96|6408.96|6413.1|6413.1|6408.72|6408.72|0
1650356400000|2022-04-19 08:20:00|6409.08|6409.08|6412.03|6412.03|6414.79|6414.79|6409.08|6409.08|0
1650356700000|2022-04-19 08:25:00|6412.52|6412.52|6418.3|6418.3|6420.2|6420.2|6412.52|6412.52|0
1650357000000|2022-04-19 08:30:00|6418.07|6418.07|6415.42|6415.42|6418.32|6418.32|6415.42|6415.42|0
1650357300000|2022-04-19 08:35:00|6416.09|6416.09|6416.45|6416.45|6422.69|6422.69|6416.09|6416.09|0
1650357600000|2022-04-19 08:40:00|6416.68|6416.68|6424.24|6424.24|6424.47|6424.47|6416.68|6416.68|0
1650357900000|2022-04-19 08:45:00|6423.89|6423.89|6414.76|6414.76|6424.37|6424.37|6414.53|6414.53|0
1650358200000|2022-04-19 08:50:00|6414.99|6414.99|6406.27|6406.27|6415.11|6415.11|6405.53|6405.53|0
1650358500000|2022-04-19 08:55:00|6406.53|6406.53|6402.48|6402.48|6408.54|6408.54|6402.24|6402.24|0
1650358800000|2022-04-19 09:00:00|6402.6|6402.6|6398.89|6398.89|6402.6|6402.6|6398.59|6398.59|0
1650359100000|2022-04-19 09:05:00|6398.56|6398.56|6399.87|6399.87|6399.87|6399.87|6396.39|6396.39|0
1650359400000|2022-04-19 09:10:00|6400.12|6400.12|6395.64|6395.64|6401.36|6401.36|6395.39|6395.39|0
1650359700000|2022-04-19 09:15:00|6393.86|6393.86|6390.05|6390.05|6393.86|6393.86|6389.93|6389.93|0
1650360000000|2022-04-19 09:20:00|6388.79|6388.79|6382.3|6382.3|6388.79|6388.79|6381.84|6381.84|0
1650360300000|2022-04-19 09:25:00|6382.97|6382.97|6388.89|6388.89|6388.89|6388.89|6382.97|6382.97|0
1650360600000|2022-04-19 09:30:00|6390.67|6390.67|6388.4|6388.4|6393.62|6393.62|6387.21|6387.21|0
1650360900000|2022-04-19 09:35:00|6388.15|6388.15|6380.9|6380.9|6388.15|6388.15|6380.9|6380.9|0
1650361200000|2022-04-19 09:40:00|6381.13|6381.13|6392.26|6392.26|6392.26|6392.26|6379.08|6379.08|0
1650361500000|2022-04-19 09:45:00|6392.52|6392.52|6388.05|6388.05|6393.99|6393.99|6388.05|6388.05|0
1650361800000|2022-04-19 09:50:00|6389.83|6389.83|6397.59|6397.59|6398.4|6398.4|6389.83|6389.83|0
1650362100000|2022-04-19 09:55:00|6397.47|6397.47|6394.96|6394.96|6399.26|6399.26|6394.96|6394.96|0
1650362400000|2022-04-19 10:00:00|6394.84|6394.84|6391.84|6391.84|6395.45|6395.45|6391.5|6391.5|0
1650362700000|2022-04-19 10:05:00|6391.75|6391.75|6395.44|6395.44|6397.7|6397.7|6391.41|6391.41|0
1650363000000|2022-04-19 10:10:00|6395.56|6395.56|6396.09|6396.09|6400.54|6400.54|6395.56|6395.56|0
1650363300000|2022-04-19 10:15:00|6395.59|6395.59|6397.61|6397.61|6397.61|6397.61|6394.65|6394.65|0
1650363600000|2022-04-19 10:20:00|6399.39|6399.39|6401.87|6401.87|6405.84|6405.84|6399.39|6399.39|0
1650363900000|2022-04-19 10:25:00|6401.6|6401.6|6405.27|6405.27|6405.27|6405.27|6401.11|6401.11|0
1650364200000|2022-04-19 10:30:00|6405.38|6405.38|6404.07|6404.07|6406.36|6406.36|6403.95|6403.95|0
1650364500000|2022-04-19 10:35:00|6403.73|6403.73|6403.94|6403.94|6406.78|6406.78|6403.73|6403.73|0
1650364800000|2022-04-19 10:40:00|6402.16|6402.16|6396.85|6396.85|6402.16|6402.16|6396.85|6396.85|0
1650365100000|2022-04-19 10:45:00|6396.52|6396.52|6397.11|6397.11|6397.11|6397.11|6394.49|6394.49|0
1650365400000|2022-04-19 10:50:00|6398.89|6398.89|6406.9|6406.9|6406.9|6406.9|6398.89|6398.89|0
1650365700000|2022-04-19 10:55:00|6407.23|6407.23|6403.47|6403.47|6410.35|6410.35|6402.49|6402.49|0
1650366000000|2022-04-19 11:00:00|6403.12|6403.12|6398.64|6398.64|6404.42|6404.42|6398.16|6398.16|0
1650366300000|2022-04-19 11:05:00|6400.42|6400.42|6404.37|6404.37|6404.7|6404.7|6400.42|6400.42|0
1650366600000|2022-04-19 11:10:00|6404.12|6404.12|6404.16|6404.16|6404.28|6404.28|6403.07|6403.07|0
1650366900000|2022-04-19 11:15:00|6404.05|6404.05|6403.82|6403.82|6404.05|6404.05|6403.7|6403.7|0
1650367200000|2022-04-19 11:20:00|6403.48|6403.48|6397.31|6397.31|6403.74|6403.74|6397.31|6397.31|0
1650367500000|2022-04-19 11:25:00|6397.06|6397.06|6400.66|6400.66|6400.66|6400.66|6395.65|6395.65|0
1650367800000|2022-04-19 11:30:00|6400.77|6400.77|6399.47|6399.47|6404.58|6404.58|6399.24|6399.24|0
1650368100000|2022-04-19 11:35:00|6399.22|6399.22|6396.89|6396.89|6401.45|6401.45|6396.89|6396.89|0
1650368400000|2022-04-19 11:40:00|6398.67|6398.67|6398.46|6398.46|6401.02|6401.02|6398.46|6398.46|0
1650368700000|2022-04-19 11:45:00|6398.8|6398.8|6393.87|6393.87|6398.8|6398.8|6393.62|6393.62|0
1650369000000|2022-04-19 11:50:00|6394.13|6394.13|6398.57|6398.57|6400.35|6400.35|6394.13|6394.13|0
1650369300000|2022-04-19 11:55:00|6398.68|6398.68|6397.31|6397.31|6398.68|6398.68|6397.31|6397.31|0
1650369600000|2022-04-19 12:00:00|6396.32|6396.32|6393.04|6393.04|6396.32|6396.32|6392.79|6392.79|0
1650369900000|2022-04-19 12:05:00|6392.78|6392.78|6395.45|6395.45|6395.58|6395.58|6391.19|6391.19|0
1650370200000|2022-04-19 12:10:00|6393.67|6393.67|6387.03|6387.03|6393.67|6393.67|6387.03|6387.03|0
1650370500000|2022-04-19 12:15:00|6387.28|6387.28|6382.78|6382.78|6387.86|6387.86|6382.78|6382.78|0
1650370800000|2022-04-19 12:20:00|6381|6381|6382.78|6382.78|6382.78|6382.78|6376.13|6376.13|0
1650371100000|2022-04-19 12:25:00|6382.89|6382.89|6385.75|6385.75|6385.75|6385.75|6382.89|6382.89|0
1650371400000|2022-04-19 12:30:00|6386.09|6386.09|6388.03|6388.03|6390.62|6390.62|6386.09|6386.09|0
1650371700000|2022-04-19 12:35:00|6388.29|6388.29|6386.62|6386.62|6388.4|6388.4|6386.62|6386.62|0
1650372000000|2022-04-19 12:40:00|6386.5|6386.5|6383.39|6383.39|6387.6|6387.6|6383.14|6383.14|0
1650372300000|2022-04-19 12:45:00|6383.13|6383.13|6383.94|6383.94|6383.94|6383.94|6380.98|6380.98|0
1650372600000|2022-04-19 12:50:00|6385.72|6385.72|6389.51|6389.51|6389.51|6389.51|6381.24|6381.24|0
1650372900000|2022-04-19 12:55:00|6389.75|6389.75|6399.9|6399.9|6401.94|6401.94|6389.59|6389.59|0
1650373200000|2022-04-19 13:00:00|6399.56|6399.56|6394.26|6394.26|6399.56|6399.56|6394.26|6394.26|0
1650373500000|2022-04-19 13:05:00|6394.02|6394.02|6400.06|6400.06|6400.06|6400.06|6392|6392|0
1650373800000|2022-04-19 13:10:00|6399.94|6399.94|6395.53|6395.53|6400.28|6400.28|6392.59|6392.59|0
1650374100000|2022-04-19 13:15:00|6393.75|6393.75|6388.3|6388.3|6393.75|6393.75|6385.12|6385.12|0
1650374400000|2022-04-19 13:20:00|6388.05|6388.05|6393.03|6393.03|6393.03|6393.03|6387.82|6387.82|0
1650374700000|2022-04-19 13:25:00|6393.27|6393.27|6389.36|6389.36|6393.27|6393.27|6387.1|6387.1|0
1650375000000|2022-04-19 13:30:00|6391.14|6391.14|6387.19|6387.19|6397.22|6397.22|6385.12|6385.12|0
1650375300000|2022-04-19 13:35:00|6387.44|6387.44|6396.55|6396.55|6400.21|6400.21|6387.44|6387.44|0
1650375600000|2022-04-19 13:40:00|6396.78|6396.78|6392.21|6392.21|6398|6398|6388.65|6388.65|0
1650375900000|2022-04-19 13:45:00|6392.1|6392.1|6381.34|6381.34|6397.81|6397.81|6381.34|6381.34|0
1650376200000|2022-04-19 13:50:00|6384.9|6384.9|6387.04|6387.04|6387.04|6387.04|6384.56|6384.56|0
1650376500000|2022-04-19 13:55:00|6387.28|6387.28|6389.59|6389.59|6392.32|6392.32|6386.64|6386.64|0
1650376800000|2022-04-19 14:00:00|6389.92|6389.92|6385.96|6385.96|6392.43|6392.43|6385.96|6385.96|0
1650377100000|2022-04-19 14:05:00|6387.74|6387.74|6379.5|6379.5|6387.74|6387.74|6379.5|6379.5|0
1650377400000|2022-04-19 14:10:00|6379.38|6379.38|6379.64|6379.64|6379.64|6379.64|6375.83|6375.83|0
1650377700000|2022-04-19 14:15:00|6379.76|6379.76|6381.2|6381.2|6383.43|6383.43|6376.31|6376.31|0
1650378000000|2022-04-19 14:20:00|6382.98|6382.98|6389.08|6389.08|6389.66|6389.66|6380.97|6380.97|0
1650378300000|2022-04-19 14:25:00|6389.42|6389.42|6396.17|6396.17|6397.47|6397.47|6389.19|6389.19|0
1650378600000|2022-04-19 14:30:00|6395.92|6395.92|6398.41|6398.41|6398.41|6398.41|6390.99|6390.99|0
1650378900000|2022-04-19 14:35:00|6396.63|6396.63|6383.98|6383.98|6398.53|6398.53|6383.98|6383.98|0
1650379200000|2022-04-19 14:40:00|6383.64|6383.64|6383.17|6383.17|6387.56|6387.56|6377.73|6377.73|0
1650379500000|2022-04-19 14:45:00|6383.28|6383.28|6383.28|6383.28|6386.04|6386.04|6381.38|6381.38|0
1650379800000|2022-04-19 14:50:00|6382.94|6382.94|6388.07|6388.07|6388.53|6388.53|6382.94|6382.94|0
1650380100000|2022-04-19 14:55:00|6388.56|6388.56|6384.36|6384.36|6390.46|6390.46|6383.91|6383.91|0
1650380400000|2022-04-19 15:00:00|6384.48|6384.48|6389.56|6389.56|6389.79|6389.79|6381.19|6381.19|0
1650380700000|2022-04-19 15:05:00|6389.44|6389.44|6394.41|6394.41|6395|6395|6388.6|6388.6|0
1650381000000|2022-04-19 15:10:00|6394.68|6394.68|6391.82|6391.82|6394.68|6394.68|6391.82|6391.82|0
1650381300000|2022-04-19 15:15:00|6391.58|6391.58|6388.83|6388.83|6393.22|6393.22|6388.72|6388.72|0
1650381600000|2022-04-19 15:20:00|6388.6|6388.6|6385.44|6385.44|6388.6|6388.6|6385.16|6385.16|0
1650381900000|2022-04-19 15:25:00|6387.22|6387.22|6380.88|6380.88|6387.6|6387.6|6379.86|6379.86|0
1650438900000|2022-04-20 07:15:00|6367.85|6367.85|6352.98|6352.98|6375.43|6375.43|6352.98|6352.98|0
1650439200000|2022-04-20 07:20:00|6352.71|6352.71|6350.49|6350.49|6361.01|6361.01|6347.74|6347.74|0
1650439500000|2022-04-20 07:25:00|6350.98|6350.98|6370.2|6370.2|6370.58|6370.58|6347.42|6347.42|0
1650439800000|2022-04-20 07:30:00|6370.7|6370.7|6366.73|6366.73|6372.81|6372.81|6365.26|6365.26|0
1650440100000|2022-04-20 07:35:00|6366.48|6366.48|6371.61|6371.61|6372.83|6372.83|6366.48|6366.48|0
1650440400000|2022-04-20 07:40:00|6371.96|6371.96|6369.81|6369.81|6372.19|6372.19|6364.94|6364.94|0
1650440700000|2022-04-20 07:45:00|6370.04|6370.04|6382.35|6382.35|6382.35|6382.35|6370.04|6370.04|0
1650441000000|2022-04-20 07:50:00|6383.02|6383.02|6388.36|6388.36|6393.7|6393.7|6383.02|6383.02|0
1650441300000|2022-04-20 07:55:00|6390.14|6390.14|6388.08|6388.08|6392.85|6392.85|6385.73|6385.73|0
1650441600000|2022-04-20 08:00:00|6388.35|6388.35|6382.75|6382.75|6397.48|6397.48|6379.19|6379.19|0
1650441900000|2022-04-20 08:05:00|6380.97|6380.97|6386.03|6386.03|6388.63|6388.63|6378.7|6378.7|0
1650442200000|2022-04-20 08:10:00|6386.28|6386.28|6373.06|6373.06|6386.28|6386.28|6372.73|6372.73|0
1650442500000|2022-04-20 08:15:00|6372.32|6372.32|6366.41|6366.41|6373.47|6373.47|6360.74|6360.74|0
1650442800000|2022-04-20 08:20:00|6366.16|6366.16|6375.45|6375.45|6376.05|6376.05|6366.16|6366.16|0
1650443100000|2022-04-20 08:25:00|6373.67|6373.67|6377.51|6377.51|6377.76|6377.76|6372.75|6372.75|0
1650443400000|2022-04-20 08:30:00|6377.18|6377.18|6377.28|6377.28|6378.76|6378.76|6374.48|6374.48|0
1650443700000|2022-04-20 08:35:00|6379.06|6379.06|6378.77|6378.77|6381.52|6381.52|6376.67|6376.67|0
1650444000000|2022-04-20 08:40:00|6380.55|6380.55|6384.95|6384.95|6384.95|6384.95|6378.01|6378.01|0
1650444300000|2022-04-20 08:45:00|6386.73|6386.73|6394.95|6394.95|6395.78|6395.78|6384.76|6384.76|0
1650444600000|2022-04-20 08:50:00|6395.19|6395.19|6399.6|6399.6|6401.63|6401.63|6394.33|6394.33|0
1650444900000|2022-04-20 08:55:00|6401.38|6401.38|6399.27|6399.27|6406.11|6406.11|6399.27|6399.27|0
1650445200000|2022-04-20 09:00:00|6401.05|6401.05|6413.12|6413.12|6413.12|6413.12|6399.76|6399.76|0
1650445500000|2022-04-20 09:05:00|6411.34|6411.34|6414.12|6414.12|6414.12|6414.12|6407.53|6407.53|0
1650445800000|2022-04-20 09:10:00|6413.79|6413.79|6424.24|6424.24|6425.22|6425.22|6409.49|6409.49|0
1650446100000|2022-04-20 09:15:00|6424.47|6424.47|6411.85|6411.85|6425.58|6425.58|6411.85|6411.85|0
1650446400000|2022-04-20 09:20:00|6414.3|6414.3|6416.31|6416.31|6418.35|6418.35|6411.59|6411.59|0
1650446700000|2022-04-20 09:25:00|6416.56|6416.56|6420.35|6420.35|6421.32|6421.32|6416.56|6416.56|0
1650447000000|2022-04-20 09:30:00|6420.02|6420.02|6428.42|6428.42|6431.73|6431.73|6419.77|6419.77|0
1650447300000|2022-04-20 09:35:00|6428.17|6428.17|6420.31|6420.31|6428.17|6428.17|6420.31|6420.31|0
1650447600000|2022-04-20 09:40:00|6419.62|6419.62|6418.51|6418.51|6427.86|6427.86|6416.43|6416.43|0
1650447900000|2022-04-20 09:45:00|6419|6419|6422.74|6422.74|6426.34|6426.34|6419|6419|0
1650448200000|2022-04-20 09:50:00|6420.96|6420.96|6419.53|6419.53|6423.82|6423.82|6418.94|6418.94|0
1650448500000|2022-04-20 09:55:00|6421.56|6421.56|6430.68|6430.68|6432.7|6432.7|6421.56|6421.56|0
1650448800000|2022-04-20 10:00:00|6430.79|6430.79|6431.7|6431.7|6435.26|6435.26|6430.55|6430.55|0
1650449100000|2022-04-20 10:05:00|6429.92|6429.92|6423.46|6423.46|6429.92|6429.92|6420.75|6420.75|0
1650449400000|2022-04-20 10:10:00|6425.24|6425.24|6425.79|6425.79|6426.27|6426.27|6421.43|6421.43|0
1650449700000|2022-04-20 10:15:00|6425.12|6425.12|6431.7|6431.7|6431.7|6431.7|6424.3|6424.3|0
1650450000000|2022-04-20 10:20:00|6431.96|6431.96|6433.5|6433.5|6433.5|6433.5|6429.01|6429.01|0
1650450300000|2022-04-20 10:25:00|6433.62|6433.62|6439.28|6439.28|6441.06|6441.06|6432.45|6432.45|0
1650450600000|2022-04-20 10:30:00|6438.94|6438.94|6445.93|6445.93|6445.93|6445.93|6438.7|6438.7|0
1650450900000|2022-04-20 10:35:00|6444.15|6444.15|6434.56|6434.56|6444.15|6444.15|6433.14|6433.14|0
1650451200000|2022-04-20 10:40:00|6434.9|6434.9|6445.75|6445.75|6445.75|6445.75|6434.9|6434.9|0
1650451500000|2022-04-20 10:45:00|6446|6446|6444.39|6444.39|6446.25|6446.25|6440.32|6440.32|0
1650451800000|2022-04-20 10:50:00|6444.72|6444.72|6443.06|6443.06|6445.18|6445.18|6443.06|6443.06|0
1650452100000|2022-04-20 10:55:00|6443.18|6443.18|6443.41|6443.41|6450.86|6450.86|6441.41|6441.41|0
1650452400000|2022-04-20 11:00:00|6445.19|6445.19|6444.74|6444.74|6445.78|6445.78|6440.57|6440.57|0
1650452700000|2022-04-20 11:05:00|6444.49|6444.49|6446.28|6446.28|6446.29|6446.29|6443.22|6443.22|0
1650453000000|2022-04-20 11:10:00|6446.74|6446.74|6451.99|6451.99|6453.53|6453.53|6446.51|6446.51|0
1650453300000|2022-04-20 11:15:00|6450.21|6450.21|6435.94|6435.94|6450.21|6450.21|6435.94|6435.94|0
1650453600000|2022-04-20 11:20:00|6436.27|6436.27|6441.55|6441.55|6442.56|6442.56|6434.49|6434.49|0
1650453900000|2022-04-20 11:25:00|6443.33|6443.33|6445.44|6445.44|6446.15|6446.15|6443.33|6443.33|0
1650454200000|2022-04-20 11:30:00|6445.33|6445.33|6448.88|6448.88|6449.37|6449.37|6444.66|6444.66|0
1650454500000|2022-04-20 11:35:00|6448.64|6448.64|6439.42|6439.42|6449.11|6449.11|6437.64|6437.64|0
1650454800000|2022-04-20 11:40:00|6439.3|6439.3|6436.17|6436.17|6439.3|6439.3|6436.17|6436.17|0
1650455100000|2022-04-20 11:45:00|6436.75|6436.75|6445.38|6445.38|6445.38|6445.38|6436.15|6436.15|0
1650455400000|2022-04-20 11:50:00|6445.63|6445.63|6437.15|6437.15|6445.96|6445.96|6436.8|6436.8|0
1650455700000|2022-04-20 11:55:00|6437.04|6437.04|6444.51|6444.51|6444.51|6444.51|6437.04|6437.04|0
1650456000000|2022-04-20 12:00:00|6444.85|6444.85|6444.24|6444.24|6444.85|6444.85|6440.68|6440.68|0
1650456300000|2022-04-20 12:05:00|6444.98|6444.98|6443.08|6443.08|6444.98|6444.98|6443.07|6443.07|0
1650456600000|2022-04-20 12:10:00|6441.3|6441.3|6439.13|6439.13|6441.3|6441.3|6439.13|6439.13|0
1650456900000|2022-04-20 12:15:00|6439.71|6439.71|6438.37|6438.37|6441.49|6441.49|6436.21|6436.21|0
1650457200000|2022-04-20 12:20:00|6438.48|6438.48|6437.27|6437.27|6442.74|6442.74|6437.16|6437.16|0
1650457500000|2022-04-20 12:25:00|6437.04|6437.04|6445.06|6445.06|6445.83|6445.83|6435.29|6435.29|0
1650457800000|2022-04-20 12:30:00|6444.94|6444.94|6442.91|6442.91|6444.94|6444.94|6440.89|6440.89|0
1650458100000|2022-04-20 12:35:00|6443.03|6443.03|6435.08|6435.08|6448.32|6448.32|6435.08|6435.08|0
1650458400000|2022-04-20 12:40:00|6433.3|6433.3|6433.63|6433.63|6436.26|6436.26|6425.01|6425.01|0
1650458700000|2022-04-20 12:45:00|6433.14|6433.14|6428.04|6428.04|6433.37|6433.37|6427.8|6427.8|0
1650459000000|2022-04-20 12:50:00|6427.8|6427.8|6431.95|6431.95|6432.3|6432.3|6427.3|6427.3|0
1650459300000|2022-04-20 12:55:00|6432.07|6432.07|6430.68|6430.68|6432.07|6432.07|6428.67|6428.67|0
1650459600000|2022-04-20 13:00:00|6428.9|6428.9|6418.04|6418.04|6431.05|6431.05|6418.04|6418.04|0
1650459900000|2022-04-20 13:05:00|6416.26|6416.26|6424.05|6424.05|6424.05|6424.05|6410.57|6410.57|0
1650460200000|2022-04-20 13:10:00|6424.17|6424.17|6427.52|6427.52|6431.5|6431.5|6424.17|6424.17|0
1650460500000|2022-04-20 13:15:00|6427.41|6427.41|6420.73|6420.73|6427.41|6427.41|6420.73|6420.73|0
1650460800000|2022-04-20 13:20:00|6421.4|6421.4|6422.69|6422.69|6430.47|6430.47|6420.91|6420.91|0
1650461100000|2022-04-20 13:25:00|6424.47|6424.47|6426.1|6426.1|6428.11|6428.11|6420.64|6420.64|0
1650461400000|2022-04-20 13:30:00|6429.66|6429.66|6436.73|6436.73|6437.31|6437.31|6422.42|6422.42|0
1650461700000|2022-04-20 13:35:00|6436.61|6436.61|6439.61|6439.61|6442.05|6442.05|6435.56|6435.56|0
1650462000000|2022-04-20 13:40:00|6440.29|6440.29|6444.76|6444.76|6447.15|6447.15|6438.78|6438.78|0
1650462300000|2022-04-20 13:45:00|6444.53|6444.53|6436.51|6436.51|6445.11|6445.11|6433.89|6433.89|0
1650462600000|2022-04-20 13:50:00|6434.73|6434.73|6441.66|6441.66|6445.23|6445.23|6430.64|6430.64|0
1650462900000|2022-04-20 13:55:00|6441.42|6441.42|6445.1|6445.1|6445.1|6445.1|6439.07|6439.07|0
1650463200000|2022-04-20 14:00:00|6444.85|6444.85|6456.18|6456.18|6462.23|6462.23|6442.71|6442.71|0
1650463500000|2022-04-20 14:05:00|6456.42|6456.42|6456.13|6456.13|6462.05|6462.05|6456.13|6456.13|0
1650463800000|2022-04-20 14:10:00|6454.35|6454.35|6445.53|6445.53|6456.71|6456.71|6445.53|6445.53|0
1650464100000|2022-04-20 14:15:00|6443.75|6443.75|6434.89|6434.89|6443.98|6443.98|6430.87|6430.87|0
1650464400000|2022-04-20 14:20:00|6435.23|6435.23|6431.77|6431.77|6437.31|6437.31|6430.81|6430.81|0
1650464700000|2022-04-20 14:25:00|6432.45|6432.45|6429.44|6429.44|6436.01|6436.01|6426.17|6426.17|0
1650465000000|2022-04-20 14:30:00|6429.33|6429.33|6430.74|6430.74|6431.55|6431.55|6429.33|6429.33|0
1650465300000|2022-04-20 14:35:00|6430.85|6430.85|6433.02|6433.02|6435.01|6435.01|6429.57|6429.57|0
1650465600000|2022-04-20 14:40:00|6433.26|6433.26|6438.34|6438.34|6442.87|6442.87|6433.26|6433.26|0
1650465900000|2022-04-20 14:45:00|6438.59|6438.59|6436.23|6436.23|6438.59|6438.59|6433.98|6433.98|0
1650466200000|2022-04-20 14:50:00|6436.48|6436.48|6433.17|6433.17|6436.48|6436.48|6430.78|6430.78|0
1650466500000|2022-04-20 14:55:00|6433.42|6433.42|6430.78|6430.78|6435.07|6435.07|6430.11|6430.11|0
1650466800000|2022-04-20 15:00:00|6431.03|6431.03|6433.57|6433.57|6435.93|6435.93|6426.42|6426.42|0
1650467100000|2022-04-20 15:05:00|6433.32|6433.32|6438.05|6438.05|6438.05|6438.05|6431.66|6431.66|0
1650467400000|2022-04-20 15:10:00|6437.71|6437.71|6443.64|6443.64|6444.32|6444.32|6437.71|6437.71|0
1650467700000|2022-04-20 15:15:00|6443.37|6443.37|6443.27|6443.27|6445.85|6445.85|6440.99|6440.99|0
1650468000000|2022-04-20 15:20:00|6445.05|6445.05|6455.91|6455.91|6460.17|6460.17|6443.38|6443.38|0
1650468300000|2022-04-20 15:25:00|6453.8|6453.8|6451.2|6451.2|6453.8|6453.8|6446|6446|0
1650525300000|2022-04-21 07:15:00|6399.69|6399.69|6404.82|6404.82|6409.07|6409.07|6395.3|6395.3|0
1650525600000|2022-04-21 07:20:00|6405.08|6405.08|6406.46|6406.46|6409.22|6409.22|6396.02|6396.02|0
1650525900000|2022-04-21 07:25:00|6406.57|6406.57|6410.92|6410.92|6414.91|6414.91|6403.96|6403.96|0
1650526200000|2022-04-21 07:30:00|6409.14|6409.14|6417.81|6417.81|6426.36|6426.36|6408.3|6408.3|0
1650526500000|2022-04-21 07:35:00|6416.03|6416.03|6427.75|6427.75|6435.31|6435.31|6416.03|6416.03|0
1650526800000|2022-04-21 07:40:00|6428|6428|6412.05|6412.05|6431.35|6431.35|6411.62|6411.62|0
1650527100000|2022-04-21 07:45:00|6412.79|6412.79|6423.09|6423.09|6423.34|6423.34|6412.79|6412.79|0
1650527400000|2022-04-21 07:50:00|6423.21|6423.21|6414.58|6414.58|6424.99|6424.99|6412.9|6412.9|0
1650527700000|2022-04-21 07:55:00|6416.36|6416.36|6420.77|6420.77|6423.15|6423.15|6415.75|6415.75|0
1650528000000|2022-04-21 08:00:00|6421.03|6421.03|6438.44|6438.44|6444.61|6444.61|6421.03|6421.03|0
1650528300000|2022-04-21 08:05:00|6438.7|6438.7|6435.51|6435.51|6438.7|6438.7|6433.49|6433.49|0
1650528600000|2022-04-21 08:10:00|6435.27|6435.27|6434.15|6434.15|6436.04|6436.04|6430.01|6430.01|0
1650528900000|2022-04-21 08:15:00|6434.26|6434.26|6415.11|6415.11|6434.93|6434.93|6413.33|6413.33|0
1650529200000|2022-04-21 08:20:00|6414.77|6414.77|6410.7|6410.7|6416.55|6416.55|6410.7|6410.7|0
1650529500000|2022-04-21 08:25:00|6403.61|6403.61|6400.17|6400.17|6408.16|6408.16|6396.38|6396.38|0
1650529800000|2022-04-21 08:30:00|6400.29|6400.29|6409.29|6409.29|6409.29|6409.29|6398.51|6398.51|0
1650530100000|2022-04-21 08:35:00|6409.8|6409.8|6410.64|6410.64|6412.12|6412.12|6409.16|6409.16|0
1650530400000|2022-04-21 08:40:00|6410.3|6410.3|6413.57|6413.57|6416.09|6416.09|6410.3|6410.3|0
1650530700000|2022-04-21 08:45:00|6413.68|6413.68|6416.75|6416.75|6418|6418|6413.68|6413.68|0
1650531000000|2022-04-21 08:50:00|6416.51|6416.51|6418.83|6418.83|6419.44|6419.44|6413.74|6413.74|0
1650531300000|2022-04-21 08:55:00|6418.59|6418.59|6415.81|6415.81|6418.59|6418.59|6415.62|6415.62|0
1650531600000|2022-04-21 09:00:00|6417.59|6417.59|6405.8|6405.8|6422.47|6422.47|6405.56|6405.56|0
1650531900000|2022-04-21 09:05:00|6406.07|6406.07|6403.33|6403.33|6406.65|6406.65|6399.08|6399.08|0
1650532200000|2022-04-21 09:10:00|6403.58|6403.58|6396.97|6396.97|6403.58|6403.58|6391.13|6391.13|0
1650532500000|2022-04-21 09:15:00|6397.3|6397.3|6396.65|6396.65|6399.42|6399.42|6393.7|6393.7|0
1650532800000|2022-04-21 09:20:00|6396.32|6396.32|6392.82|6392.82|6397.17|6397.17|6392.18|6392.18|0
1650533100000|2022-04-21 09:25:00|6394.6|6394.6|6389.17|6389.17|6394.6|6394.6|6386.45|6386.45|0
1650533400000|2022-04-21 09:30:00|6388.84|6388.84|6388.81|6388.81|6388.84|6388.84|6385.05|6385.05|0
1650533700000|2022-04-21 09:35:00|6390.93|6390.93|6391.76|6391.76|6396.6|6396.6|6390.93|6390.93|0
1650534000000|2022-04-21 09:40:00|6389.98|6389.98|6389.25|6389.25|6394.26|6394.26|6388.07|6388.07|0
1650534300000|2022-04-21 09:45:00|6389.36|6389.36|6389.5|6389.5|6391.39|6391.39|6387.82|6387.82|0
1650534600000|2022-04-21 09:50:00|6389.76|6389.76|6388.78|6388.78|6389.76|6389.76|6384.42|6384.42|0
1650534900000|2022-04-21 09:55:00|6385.22|6385.22|6391.06|6391.06|6392.12|6392.12|6383.19|6383.19|0
1650535200000|2022-04-21 10:00:00|6389.28|6389.28|6393.21|6393.21|6394.99|6394.99|6389.28|6389.28|0
1650535500000|2022-04-21 10:05:00|6393.7|6393.7|6390.08|6390.08|6396.91|6396.91|6388.28|6388.28|0
1650535800000|2022-04-21 10:10:00|6390.33|6390.33|6395.95|6395.95|6395.95|6395.95|6389.47|6389.47|0
1650536100000|2022-04-21 10:15:00|6396.3|6396.3|6398.95|6398.95|6400.11|6400.11|6394.88|6394.88|0
1650536400000|2022-04-21 10:20:00|6399.19|6399.19|6404.88|6404.88|6406.55|6406.55|6399.19|6399.19|0
1650536700000|2022-04-21 10:25:00|6403.1|6403.1|6407.49|6407.49|6407.49|6407.49|6398.52|6398.52|0
1650537000000|2022-04-21 10:30:00|6409.27|6409.27|6415.48|6415.48|6415.76|6415.76|6407.05|6407.05|0
1650537300000|2022-04-21 10:35:00|6415.24|6415.24|6421.45|6421.45|6425|6425|6415.24|6415.24|0
1650537600000|2022-04-21 10:40:00|6420.71|6420.71|6416.7|6416.7|6420.71|6420.71|6414.86|6414.86|0
1650537900000|2022-04-21 10:45:00|6416.82|6416.82|6431.37|6431.37|6431.62|6431.62|6416.57|6416.57|0
1650538200000|2022-04-21 10:50:00|6431.64|6431.64|6438.58|6438.58|6440.84|6440.84|6429.52|6429.52|0
1650538500000|2022-04-21 10:55:00|6438.33|6438.33|6435.11|6435.11|6442.01|6442.01|6431.79|6431.79|0
1650538800000|2022-04-21 11:00:00|6434.76|6434.76|6416.42|6416.42|6437.02|6437.02|6416.42|6416.42|0
1650539100000|2022-04-21 11:05:00|6415.92|6415.92|6419.89|6419.89|6419.89|6419.89|6408.66|6408.66|0
1650539400000|2022-04-21 11:10:00|6420|6420|6413.87|6413.87|6420|6420|6411.74|6411.74|0
1650539700000|2022-04-21 11:15:00|6415.65|6415.65|6418.01|6418.01|6418.73|6418.73|6413.63|6413.63|0
1650540000000|2022-04-21 11:20:00|6419.79|6419.79|6419.91|6419.91|6421.82|6421.82|6416.13|6416.13|0
1650540300000|2022-04-21 11:25:00|6420.16|6420.16|6419.28|6419.28|6424.08|6424.08|6413.24|6413.24|0
1650540600000|2022-04-21 11:30:00|6419.51|6419.51|6417.11|6417.11|6422.28|6422.28|6416.13|6416.13|0
1650540900000|2022-04-21 11:35:00|6417.38|6417.38|6419.13|6419.13|6421.74|6421.74|6417.38|6417.38|0
1650541200000|2022-04-21 11:40:00|6419.37|6419.37|6423.4|6423.4|6423.4|6423.4|6418.17|6418.17|0
1650541500000|2022-04-21 11:45:00|6423.52|6423.52|6409.71|6409.71|6425.3|6425.3|6407.58|6407.58|0
1650541800000|2022-04-21 11:50:00|6409.95|6409.95|6423.99|6423.99|6423.99|6423.99|6409.94|6409.94|0
1650542100000|2022-04-21 11:55:00|6424.25|6424.25|6414.28|6414.28|6424.25|6424.25|6414.28|6414.28|0
1650542400000|2022-04-21 12:00:00|6413.94|6413.94|6399.66|6399.66|6416.22|6416.22|6399.66|6399.66|0
1650542700000|2022-04-21 12:05:00|6399.41|6399.41|6386.28|6386.28|6400.33|6400.33|6386.28|6386.28|0
1650543000000|2022-04-21 12:10:00|6385.95|6385.95|6381.89|6381.89|6386.25|6386.25|6381.66|6381.66|0
1650543300000|2022-04-21 12:15:00|6381.78|6381.78|6377.9|6377.9|6387.93|6387.93|6375.74|6375.74|0
1650543600000|2022-04-21 12:20:00|6379.68|6379.68|6383.33|6383.33|6385.37|6385.37|6378.37|6378.37|0
1650543900000|2022-04-21 12:25:00|6384.34|6384.34|6383.15|6383.15|6389.83|6389.83|6383.15|6383.15|0
1650544200000|2022-04-21 12:30:00|6383.03|6383.03|6388.38|6388.38|6390.6|6390.6|6383.03|6383.03|0
1650544500000|2022-04-21 12:35:00|6388.12|6388.12|6387.43|6387.43|6391.6|6391.6|6387.17|6387.17|0
1650544800000|2022-04-21 12:40:00|6387.54|6387.54|6388.01|6388.01|6391.99|6391.99|6387.53|6387.53|0
1650545100000|2022-04-21 12:45:00|6387.89|6387.89|6385.25|6385.25|6388.25|6388.25|6385.25|6385.25|0
1650545400000|2022-04-21 12:50:00|6385.5|6385.5|6385.23|6385.23|6393.63|6393.63|6379.93|6379.93|0
1650545700000|2022-04-21 12:55:00|6385.34|6385.34|6383.37|6383.37|6389.82|6389.82|6383.37|6383.37|0
1650546000000|2022-04-21 13:00:00|6383.14|6383.14|6384.64|6384.64|6386.67|6386.67|6380.63|6380.63|0
1650546300000|2022-04-21 13:05:00|6384.15|6384.15|6379.38|6379.38|6386.76|6386.76|6379.38|6379.38|0
1650546600000|2022-04-21 13:10:00|6379.15|6379.15|6377.62|6377.62|6381.07|6381.07|6375.02|6375.02|0
1650546900000|2022-04-21 13:15:00|6377.16|6377.16|6370.8|6370.8|6378.52|6378.52|6370.8|6370.8|0
1650547200000|2022-04-21 13:20:00|6372.58|6372.58|6372.66|6372.66|6374.93|6374.93|6370.67|6370.67|0
1650547500000|2022-04-21 13:25:00|6370.64|6370.64|6368.69|6368.69|6370.64|6370.64|6366.15|6366.15|0
1650547800000|2022-04-21 13:30:00|6368.46|6368.46|6361.54|6361.54|6373.79|6373.79|6360.72|6360.72|0
1650548100000|2022-04-21 13:35:00|6361.31|6361.31|6357.14|6357.14|6361.31|6361.31|6352.54|6352.54|0
1650548400000|2022-04-21 13:40:00|6358.92|6358.92|6356.83|6356.83|6364.27|6364.27|6355.08|6355.08|0
1650548700000|2022-04-21 13:45:00|6356.59|6356.59|6360.58|6360.58|6364.37|6364.37|6355.94|6355.94|0
1650549000000|2022-04-21 13:50:00|6360.7|6360.7|6361.05|6361.05|6365.2|6365.2|6356.67|6356.67|0
1650549300000|2022-04-21 13:55:00|6362.83|6362.83|6363|6363|6368.36|6368.36|6358.76|6358.76|0
1650549600000|2022-04-21 14:00:00|6362.89|6362.89|6365.4|6365.4|6369.05|6369.05|6360.41|6360.41|0
1650549900000|2022-04-21 14:05:00|6367.18|6367.18|6367.91|6367.91|6369.94|6369.94|6366.14|6366.14|0
1650550200000|2022-04-21 14:10:00|6369.69|6369.69|6366.75|6366.75|6373.38|6373.38|6366.75|6366.75|0
1650550500000|2022-04-21 14:15:00|6367.01|6367.01|6359.74|6359.74|6373.39|6373.39|6359.74|6359.74|0
1650550800000|2022-04-21 14:20:00|6359.85|6359.85|6368.09|6368.09|6372.12|6372.12|6359.85|6359.85|0
1650551100000|2022-04-21 14:25:00|6366.31|6366.31|6362.99|6362.99|6370.46|6370.46|6359.55|6359.55|0
1650551400000|2022-04-21 14:30:00|6363.24|6363.24|6355.94|6355.94|6366.1|6366.1|6355.94|6355.94|0
1650551700000|2022-04-21 14:35:00|6355.7|6355.7|6353.86|6353.86|6355.94|6355.94|6349.21|6349.21|0
1650552000000|2022-04-21 14:40:00|6353.6|6353.6|6358.71|6358.71|6362.72|6362.72|6353.15|6353.15|0
1650552300000|2022-04-21 14:45:00|6360.49|6360.49|6377.29|6377.29|6377.29|6377.29|6360.49|6360.49|0
1650552600000|2022-04-21 14:50:00|6377.78|6377.78|6376.25|6376.25|6378.38|6378.38|6370.46|6370.46|0
1650552900000|2022-04-21 14:55:00|6376.49|6376.49|6375.27|6375.27|6378.72|6378.72|6373.37|6373.37|0
1650553200000|2022-04-21 15:00:00|6375.04|6375.04|6373.61|6373.61|6378.4|6378.4|6371.27|6371.27|0
1650553500000|2022-04-21 15:05:00|6373.83|6373.83|6375.26|6375.26|6377.64|6377.64|6370.42|6370.42|0
1650553800000|2022-04-21 15:10:00|6375.37|6375.37|6376.34|6376.34|6376.34|6376.34|6370.42|6370.42|0
1650554100000|2022-04-21 15:15:00|6376.59|6376.59|6377.51|6377.51|6382.36|6382.36|6376.59|6376.59|0
1650554400000|2022-04-21 15:20:00|6377.62|6377.62|6380|6380|6382.62|6382.62|6375.5|6375.5|0
1650554700000|2022-04-21 15:25:00|6380.27|6380.27|6377.42|6377.42|6380.27|6380.27|6371.88|6371.88|0
1650611700000|2022-04-22 07:15:00|6436.8|6436.8|6443.25|6443.25|6443.25|6443.25|6425.62|6425.62|0
1650612000000|2022-04-22 07:20:00|6445.03|6445.03|6443.63|6443.63|6445.51|6445.51|6440.17|6440.17|0
1650612300000|2022-04-22 07:25:00|6443.74|6443.74|6461.3|6461.3|6461.64|6461.64|6441.99|6441.99|0
1650612600000|2022-04-22 07:30:00|6459.52|6459.52|6468.89|6468.89|6480.02|6480.02|6459.18|6459.18|0
1650612900000|2022-04-22 07:35:00|6469.23|6469.23|6469.16|6469.16|6479.74|6479.74|6466.52|6466.52|0
1650613200000|2022-04-22 07:40:00|6470.94|6470.94|6461.52|6461.52|6470.94|6470.94|6459.26|6459.26|0
1650613500000|2022-04-22 07:45:00|6461.25|6461.25|6446.33|6446.33|6461.25|6461.25|6444.55|6444.55|0
1650613800000|2022-04-22 07:50:00|6445.99|6445.99|6453.37|6453.37|6455.15|6455.15|6445.73|6445.73|0
1650614100000|2022-04-22 07:55:00|6453.72|6453.72|6449.17|6449.17|6453.72|6453.72|6445.91|6445.91|0
1650614400000|2022-04-22 08:00:00|6447.39|6447.39|6464.47|6464.47|6465.79|6465.79|6447.14|6447.14|0
1650614700000|2022-04-22 08:05:00|6464.2|6464.2|6455.91|6455.91|6464.68|6464.68|6455.67|6455.67|0
1650615000000|2022-04-22 08:10:00|6456.49|6456.49|6446.11|6446.11|6456.97|6456.97|6446.11|6446.11|0
1650615300000|2022-04-22 08:15:00|6445.3|6445.3|6440.74|6440.74|6445.33|6445.33|6440.31|6440.31|0
1650615600000|2022-04-22 08:20:00|6442.52|6442.52|6451.88|6451.88|6451.88|6451.88|6442.52|6442.52|0
1650615900000|2022-04-22 08:25:00|6452.22|6452.22|6447.94|6447.94|6452.22|6452.22|6442.21|6442.21|0
1650616200000|2022-04-22 08:30:00|6449.72|6449.72|6453.97|6453.97|6454.2|6454.2|6449.63|6449.63|0
1650616500000|2022-04-22 08:35:00|6454.24|6454.24|6456.9|6456.9|6458.43|6458.43|6452.95|6452.95|0
1650616800000|2022-04-22 08:40:00|6456.23|6456.23|6446.41|6446.41|6456.23|6456.23|6446.41|6446.41|0
1650617100000|2022-04-22 08:45:00|6445.92|6445.92|6439.82|6439.82|6445.92|6445.92|6439.82|6439.82|0
1650617400000|2022-04-22 08:50:00|6440.07|6440.07|6444.29|6444.29|6444.29|6444.29|6438.25|6438.25|0
1650617700000|2022-04-22 08:55:00|6444.78|6444.78|6442.42|6442.42|6445.03|6445.03|6440.73|6440.73|0
1650618000000|2022-04-22 09:00:00|6440.64|6440.64|6438.94|6438.94|6440.64|6440.64|6437.07|6437.07|0
1650618300000|2022-04-22 09:05:00|6438.69|6438.69|6443.05|6443.05|6443.05|6443.05|6436.58|6436.58|0
1650618600000|2022-04-22 09:10:00|6441.27|6441.27|6439.84|6439.84|6441.87|6441.87|6439.84|6439.84|0
1650618900000|2022-04-22 09:15:00|6439.6|6439.6|6448.34|6448.34|6448.34|6448.34|6437.08|6437.08|0
1650619200000|2022-04-22 09:20:00|6448.59|6448.59|6446.58|6446.58|6449.6|6449.6|6446.58|6446.58|0
1650619500000|2022-04-22 09:25:00|6446.34|6446.34|6446.34|6446.34|6446.7|6446.7|6443.75|6443.75|0
1650619800000|2022-04-22 09:30:00|6446.01|6446.01|6436.03|6436.03|6446.25|6446.25|6435.67|6435.67|0
1650620100000|2022-04-22 09:35:00|6436.7|6436.7|6439.82|6439.82|6442.45|6442.45|6436.7|6436.7|0
1650620400000|2022-04-22 09:40:00|6441.6|6441.6|6443.84|6443.84|6443.84|6443.84|6441.6|6441.6|0
1650620700000|2022-04-22 09:45:00|6443.58|6443.58|6447.13|6447.13|6447.47|6447.47|6443.58|6443.58|0
1650621000000|2022-04-22 09:50:00|6447.02|6447.02|6447.82|6447.82|6447.82|6447.82|6445.68|6445.68|0
1650621300000|2022-04-22 09:55:00|6447.71|6447.71|6447.58|6447.58|6448.89|6448.89|6444.73|6444.73|0
1650621600000|2022-04-22 10:00:00|6445.8|6445.8|6451.34|6451.34|6451.46|6451.46|6445.68|6445.68|0
1650621900000|2022-04-22 10:05:00|6451.01|6451.01|6452.48|6452.48|6455|6455|6448.86|6448.86|0
1650622200000|2022-04-22 10:10:00|6452.72|6452.72|6455.57|6455.57|6455.57|6455.57|6451.56|6451.56|0
1650622500000|2022-04-22 10:15:00|6455.33|6455.33|6455.92|6455.92|6460.16|6460.16|6452.01|6452.01|0
1650622800000|2022-04-22 10:20:00|6455.18|6455.18|6454.33|6454.33|6455.18|6455.18|6453.75|6453.75|0
1650623100000|2022-04-22 10:25:00|6452.55|6452.55|6451.69|6451.69|6452.55|6452.55|6449.84|6449.84|0
1650623400000|2022-04-22 10:30:00|6452.04|6452.04|6442.87|6442.87|6452.04|6452.04|6441.86|6441.86|0
1650623700000|2022-04-22 10:35:00|6443.36|6443.36|6446.89|6446.89|6446.98|6446.98|6442.59|6442.59|0
1650624000000|2022-04-22 10:40:00|6445.11|6445.11|6440.89|6440.89|6447.23|6447.23|6440.89|6440.89|0
1650624300000|2022-04-22 10:45:00|6442.67|6442.67|6442.01|6442.01|6442.77|6442.77|6440.99|6440.99|0
1650624600000|2022-04-22 10:50:00|6442.5|6442.5|6438.55|6438.55|6443.61|6443.61|6438.32|6438.32|0
1650624900000|2022-04-22 10:55:00|6440.33|6440.33|6437.82|6437.82|6440.33|6440.33|6437.25|6437.25|0
1650625200000|2022-04-22 11:00:00|6437.58|6437.58|6446.12|6446.12|6446.35|6446.35|6437.58|6437.58|0
1650625500000|2022-04-22 11:05:00|6445.79|6445.79|6445.9|6445.9|6445.9|6445.9|6445.32|6445.32|0
1650625800000|2022-04-22 11:10:00|6445.79|6445.79|6442.49|6442.49|6447|6447|6440.46|6440.46|0
1650626100000|2022-04-22 11:15:00|6444.27|6444.27|6445.08|6445.08|6445.08|6445.08|6439.92|6439.92|0
1650626400000|2022-04-22 11:20:00|6444.84|6444.84|6444.74|6444.74|6444.84|6444.84|6444.49|6444.49|0
1650626700000|2022-04-22 11:25:00|6442.96|6442.96|6437.96|6437.96|6442.96|6442.96|6437.96|6437.96|0
1650627000000|2022-04-22 11:30:00|6438.08|6438.08|6441.54|6441.54|6441.83|6441.83|6436.3|6436.3|0
1650627300000|2022-04-22 11:35:00|6441.28|6441.28|6443.02|6443.02|6443.02|6443.02|6440.07|6440.07|0
1650627600000|2022-04-22 11:40:00|6443.36|6443.36|6436.95|6436.95|6443.84|6443.84|6436.7|6436.7|0
1650627900000|2022-04-22 11:45:00|6436.83|6436.83|6440.18|6440.18|6440.52|6440.52|6436.83|6436.83|0
1650628200000|2022-04-22 11:50:00|6439.93|6439.93|6446.78|6446.78|6446.78|6446.78|6439.67|6439.67|0
1650628500000|2022-04-22 11:55:00|6448.56|6448.56|6439.91|6439.91|6448.89|6448.89|6439.91|6439.91|0
1650628800000|2022-04-22 12:00:00|6440.16|6440.16|6440.76|6440.76|6445.17|6445.17|6438.38|6438.38|0
1650629100000|2022-04-22 12:05:00|6440.51|6440.51|6435.62|6435.62|6441.51|6441.51|6435.62|6435.62|0
1650629400000|2022-04-22 12:10:00|6435.73|6435.73|6433.46|6433.46|6435.73|6435.73|6433.46|6433.46|0
1650629700000|2022-04-22 12:15:00|6433.23|6433.23|6440.4|6440.4|6442.09|6442.09|6432.96|6432.96|0
1650630000000|2022-04-22 12:20:00|6440.67|6440.67|6440.91|6440.91|6441.29|6441.29|6440.4|6440.4|0
1650630300000|2022-04-22 12:25:00|6441.38|6441.38|6448.56|6448.56|6448.56|6448.56|6441.38|6441.38|0
1650630600000|2022-04-22 12:30:00|6448.9|6448.9|6451.09|6451.09|6451.2|6451.2|6446.89|6446.89|0
1650630900000|2022-04-22 12:35:00|6451.32|6451.32|6459.73|6459.73|6459.98|6459.98|6451.32|6451.32|0
1650631200000|2022-04-22 12:40:00|6458.07|6458.07|6450.27|6450.27|6458.07|6458.07|6449.42|6449.42|0
1650631500000|2022-04-22 12:45:00|6450.01|6450.01|6447.33|6447.33|6450.35|6450.35|6447.28|6447.28|0
1650631800000|2022-04-22 12:50:00|6445.55|6445.55|6439.65|6439.65|6445.55|6445.55|6439.65|6439.65|0
1650632100000|2022-04-22 12:55:00|6439.07|6439.07|6435.87|6435.87|6439.07|6439.07|6435.08|6435.08|0
1650632400000|2022-04-22 13:00:00|6434.61|6434.61|6441.58|6441.58|6441.58|6441.58|6432.45|6432.45|0
1650632700000|2022-04-22 13:05:00|6441.46|6441.46|6437.86|6437.86|6441.46|6441.46|6436.83|6436.83|0
1650633000000|2022-04-22 13:10:00|6436.08|6436.08|6424.29|6424.29|6436.08|6436.08|6424.29|6424.29|0
1650633300000|2022-04-22 13:15:00|6423.96|6423.96|6427.9|6427.9|6427.9|6427.9|6423.86|6423.86|0
1650633600000|2022-04-22 13:20:00|6427.65|6427.65|6429.65|6429.65|6429.88|6429.88|6425.29|6425.29|0
1650633900000|2022-04-22 13:25:00|6431.43|6431.43|6429.78|6429.78|6431.94|6431.94|6426.27|6426.27|0
1650634200000|2022-04-22 13:30:00|6428|6428|6421.15|6421.15|6428|6428|6413.16|6413.16|0
1650634500000|2022-04-22 13:35:00|6422.93|6422.93|6429.39|6429.39|6429.39|6429.39|6416.82|6416.82|0
1650634800000|2022-04-22 13:40:00|6427.61|6427.61|6418.95|6418.95|6427.61|6427.61|6417.98|6417.98|0
1650635100000|2022-04-22 13:45:00|6417.94|6417.94|6419.63|6419.63|6419.63|6419.63|6409.38|6409.38|0
1650635400000|2022-04-22 13:50:00|6418.84|6418.84|6417.95|6417.95|6418.84|6418.84|6412.42|6412.42|0
1650635700000|2022-04-22 13:55:00|6417.68|6417.68|6419.87|6419.87|6419.87|6419.87|6412.62|6412.62|0
1650636000000|2022-04-22 14:00:00|6420.21|6420.21|6429.87|6429.87|6431.4|6431.4|6416.4|6416.4|0
1650636300000|2022-04-22 14:05:00|6430.13|6430.13|6431.59|6431.59|6437.59|6437.59|6424.08|6424.08|0
1650636600000|2022-04-22 14:10:00|6431.83|6431.83|6438.13|6438.13|6438.13|6438.13|6427.13|6427.13|0
1650636900000|2022-04-22 14:15:00|6438.46|6438.46|6425.97|6425.97|6438.46|6438.46|6425.97|6425.97|0
1650637200000|2022-04-22 14:20:00|6425.74|6425.74|6428.19|6428.19|6428.44|6428.44|6424.06|6424.06|0
1650637500000|2022-04-22 14:25:00|6428.53|6428.53|6427.44|6427.44|6430.05|6430.05|6427.44|6427.44|0
1650637800000|2022-04-22 14:30:00|6427.11|6427.11|6418.42|6418.42|6427.67|6427.67|6418.08|6418.08|0
1650638100000|2022-04-22 14:35:00|6417.75|6417.75|6414.59|6414.59|6417.75|6417.75|6410.91|6410.91|0
1650638400000|2022-04-22 14:40:00|6414.84|6414.84|6421.65|6421.65|6426.22|6426.22|6414.84|6414.84|0
1650638700000|2022-04-22 14:45:00|6421.32|6421.32|6417.97|6417.97|6421.92|6421.92|6414.52|6414.52|0
1650639000000|2022-04-22 14:50:00|6418.31|6418.31|6422.81|6422.81|6422.93|6422.93|6418.08|6418.08|0
1650639300000|2022-04-22 14:55:00|6422.7|6422.7|6422.31|6422.31|6425.03|6425.03|6419.12|6419.12|0
1650639600000|2022-04-22 15:00:00|6422.56|6422.56|6421.68|6421.68|6426.3|6426.3|6420.61|6420.61|0
1650639900000|2022-04-22 15:05:00|6422.03|6422.03|6423.67|6423.67|6423.67|6423.67|6419.17|6419.17|0
1650640200000|2022-04-22 15:10:00|6421.89|6421.89|6420.93|6420.93|6422.01|6422.01|6417.39|6417.39|0
1650640500000|2022-04-22 15:15:00|6420.6|6420.6|6412.82|6412.82|6420.6|6420.6|6412.82|6412.82|0
1650640800000|2022-04-22 15:20:00|6413.16|6413.16|6413.3|6413.3|6415.2|6415.2|6412.89|6412.89|0
1650641100000|2022-04-22 15:25:00|6413.19|6413.19|6420.88|6420.88|6420.88|6420.88|6411.35|6411.35|0
1650870900000|2022-04-25 07:15:00|6386.93|6386.93|6403.07|6403.07|6412.58|6412.58|6386.93|6386.93|0
1650871200000|2022-04-25 07:20:00|6404.85|6404.85|6405.82|6405.82|6406.31|6406.31|6396.24|6396.24|0
1650871500000|2022-04-25 07:25:00|6405.94|6405.94|6421.97|6421.97|6428.24|6428.24|6405.94|6405.94|0
1650871800000|2022-04-25 07:30:00|6423.75|6423.75|6420.05|6420.05|6428.8|6428.8|6418.05|6418.05|0
1650872100000|2022-04-25 07:35:00|6419.36|6419.36|6416.85|6416.85|6422.7|6422.7|6412.57|6412.57|0
1650872400000|2022-04-25 07:40:00|6415.62|6415.62|6409.71|6409.71|6415.62|6415.62|6409.71|6409.71|0
1650872700000|2022-04-25 07:45:00|6409.37|6409.37|6418.76|6418.76|6420.22|6420.22|6409.37|6409.37|0
1650873000000|2022-04-25 07:50:00|6418.09|6418.09|6410.88|6410.88|6418.32|6418.32|6409.1|6409.1|0
1650873300000|2022-04-25 07:55:00|6411.56|6411.56|6395.93|6395.93|6411.56|6411.56|6395.93|6395.93|0
1650873600000|2022-04-25 08:00:00|6392.37|6392.37|6393.63|6393.63|6401.25|6401.25|6392.13|6392.13|0
1650873900000|2022-04-25 08:05:00|6394.37|6394.37|6391.39|6391.39|6394.37|6394.37|6386.81|6386.81|0
1650874200000|2022-04-25 08:10:00|6391.13|6391.13|6383.05|6383.05|6393.9|6393.9|6382.7|6382.7|0
1650874500000|2022-04-25 08:15:00|6381.26|6381.26|6380.55|6380.55|6387.05|6387.05|6378.77|6378.77|0
1650874800000|2022-04-25 08:20:00|6381.04|6381.04|6372.46|6372.46|6383.05|6383.05|6372.46|6372.46|0
1650875100000|2022-04-25 08:25:00|6372.13|6372.13|6371.67|6371.67|6372.13|6372.13|6368.34|6368.34|0
1650875400000|2022-04-25 08:30:00|6371.91|6371.91|6379.14|6379.14|6379.14|6379.14|6368.35|6368.35|0
1650875700000|2022-04-25 08:35:00|6380.92|6380.92|6379.53|6379.53|6382.78|6382.78|6378.87|6378.87|0
1650876000000|2022-04-25 08:40:00|6379.28|6379.28|6368.34|6368.34|6379.28|6379.28|6368.34|6368.34|0
1650876300000|2022-04-25 08:45:00|6368.11|6368.11|6366.55|6366.55|6368.11|6368.11|6362.64|6362.64|0
1650876600000|2022-04-25 08:50:00|6366.67|6366.67|6360.75|6360.75|6366.67|6366.67|6359.69|6359.69|0
1650876900000|2022-04-25 08:55:00|6360.52|6360.52|6358.91|6358.91|6360.52|6360.52|6354.67|6354.67|0
1650877200000|2022-04-25 09:00:00|6362.47|6362.47|6371.85|6371.85|6373.97|6373.97|6362.47|6362.47|0
1650877500000|2022-04-25 09:05:00|6373.63|6373.63|6373.65|6373.65|6373.65|6373.65|6368.72|6368.72|0
1650877800000|2022-04-25 09:10:00|6373.88|6373.88|6372.35|6372.35|6375.66|6375.66|6370.57|6370.57|0
1650878100000|2022-04-25 09:15:00|6372.46|6372.46|6376.54|6376.54|6377.03|6377.03|6368.66|6368.66|0
1650878400000|2022-04-25 09:20:00|6376.29|6376.29|6376.16|6376.16|6380.42|6380.42|6375.62|6375.62|0
1650878700000|2022-04-25 09:25:00|6377.94|6377.94|6376.17|6376.17|6378.5|6378.5|6375.33|6375.33|0
1650879000000|2022-04-25 09:30:00|6376.42|6376.42|6383.39|6383.39|6383.39|6383.39|6376.42|6376.42|0
1650879300000|2022-04-25 09:35:00|6383.62|6383.62|6383.4|6383.4|6386.11|6386.11|6383.36|6383.36|0
1650879600000|2022-04-25 09:40:00|6385.18|6385.18|6391|6391|6391|6391|6385.18|6385.18|0
1650879900000|2022-04-25 09:45:00|6391.67|6391.67|6400.31|6400.31|6401.98|6401.98|6391.57|6391.57|0
1650880200000|2022-04-25 09:50:00|6403.87|6403.87|6414.69|6414.69|6414.69|6414.69|6403.87|6403.87|0
1650880500000|2022-04-25 09:55:00|6414.36|6414.36|6417.16|6417.16|6420.11|6420.11|6410.48|6410.48|0
1650880800000|2022-04-25 10:00:00|6417.51|6417.51|6427.18|6427.18|6428.64|6428.64|6417.27|6417.27|0
1650881100000|2022-04-25 10:05:00|6427.68|6427.68|6428.58|6428.58|6429.85|6429.85|6417.99|6417.99|0
1650881400000|2022-04-25 10:10:00|6428.93|6428.93|6417.57|6417.57|6428.93|6428.93|6417.57|6417.57|0
1650881700000|2022-04-25 10:15:00|6415.79|6415.79|6420.71|6420.71|6422.11|6422.11|6415.79|6415.79|0
1650882000000|2022-04-25 10:20:00|6421.63|6421.63|6421.02|6421.02|6422.8|6422.8|6421.02|6421.02|0
1650882300000|2022-04-25 10:25:00|6421.52|6421.52|6428.96|6428.96|6433.3|6433.3|6421.52|6421.52|0
1650882600000|2022-04-25 10:30:00|6428.62|6428.62|6433.61|6433.61|6434.77|6434.77|6428.13|6428.13|0
1650882900000|2022-04-25 10:35:00|6431.83|6431.83|6438.74|6438.74|6439.1|6439.1|6429.47|6429.47|0
1650883200000|2022-04-25 10:40:00|6438.4|6438.4|6425.6|6425.6|6438.64|6438.64|6425.02|6425.02|0
1650883500000|2022-04-25 10:45:00|6425.85|6425.85|6430.67|6430.67|6433.24|6433.24|6425.85|6425.85|0
1650883800000|2022-04-25 10:50:00|6431.16|6431.16|6434.07|6434.07|6438.46|6438.46|6431.16|6431.16|0
1650884100000|2022-04-25 10:55:00|6434.56|6434.56|6438.28|6438.28|6438.57|6438.57|6433.82|6433.82|0
1650884400000|2022-04-25 11:00:00|6438.95|6438.95|6439.77|6439.77|6443.48|6443.48|6433.71|6433.71|0
1650884700000|2022-04-25 11:05:00|6437.99|6437.99|6432.51|6432.51|6441.55|6441.55|6432.51|6432.51|0
1650885000000|2022-04-25 11:10:00|6430.73|6430.73|6433.13|6433.13|6433.13|6433.13|6430.21|6430.21|0
1650885300000|2022-04-25 11:15:00|6432.8|6432.8|6435.61|6435.61|6437.55|6437.55|6426.98|6426.98|0
1650885600000|2022-04-25 11:20:00|6435.86|6435.86|6437.66|6437.66|6441.54|6441.54|6431.46|6431.46|0
1650885900000|2022-04-25 11:25:00|6438.33|6438.33|6435.26|6435.26|6438.45|6438.45|6431.81|6431.81|0
1650886200000|2022-04-25 11:30:00|6435.01|6435.01|6436.9|6436.9|6442.37|6442.37|6432.7|6432.7|0
1650886500000|2022-04-25 11:35:00|6436.55|6436.55|6430.53|6430.53|6436.55|6436.55|6430.41|6430.41|0
1650886800000|2022-04-25 11:40:00|6430.64|6430.64|6425.27|6425.27|6435.47|6435.47|6425.27|6425.27|0
1650887100000|2022-04-25 11:45:00|6425.62|6425.62|6431.55|6431.55|6434.49|6434.49|6425.62|6425.62|0
1650887400000|2022-04-25 11:50:00|6431.29|6431.29|6431.53|6431.53|6435.33|6435.33|6430.95|6430.95|0
1650887700000|2022-04-25 11:55:00|6431.41|6431.41|6429.85|6429.85|6431.66|6431.66|6427.85|6427.85|0
1650888000000|2022-04-25 12:00:00|6431.87|6431.87|6431.11|6431.11|6432.32|6432.32|6430.21|6430.21|0
1650888300000|2022-04-25 12:05:00|6430.86|6430.86|6438.9|6438.9|6439.84|6439.84|6430.86|6430.86|0
1650888600000|2022-04-25 12:10:00|6439.15|6439.15|6435.12|6435.12|6440.55|6440.55|6434.19|6434.19|0
1650888900000|2022-04-25 12:15:00|6435|6435|6441.19|6441.19|6441.19|6441.19|6434.54|6434.54|0
1650889200000|2022-04-25 12:20:00|6440.96|6440.96|6447.74|6447.74|6448.09|6448.09|6440.37|6440.37|0
1650889500000|2022-04-25 12:25:00|6447.62|6447.62|6447.6|6447.6|6449.51|6449.51|6445.26|6445.26|0
1650889800000|2022-04-25 12:30:00|6447.49|6447.49|6444.25|6444.25|6447.95|6447.95|6440.94|6440.94|0
1650890100000|2022-04-25 12:35:00|6444.59|6444.59|6441.56|6441.56|6444.59|6444.59|6439.78|6439.78|0
1650890400000|2022-04-25 12:40:00|6439.78|6439.78|6447.88|6447.88|6448.21|6448.21|6439.54|6439.54|0
1650890700000|2022-04-25 12:45:00|6448.13|6448.13|6448.79|6448.79|6449.04|6449.04|6447.54|6447.54|0
1650891000000|2022-04-25 12:50:00|6447.01|6447.01|6447.58|6447.58|6453.08|6453.08|6446.81|6446.81|0
1650891300000|2022-04-25 12:55:00|6448.08|6448.08|6456.22|6456.22|6456.55|6456.55|6448.08|6448.08|0
1650891600000|2022-04-25 13:00:00|6456.48|6456.48|6456.76|6456.76|6456.76|6456.76|6452.27|6452.27|0
1650891900000|2022-04-25 13:05:00|6457.01|6457.01|6461.67|6461.67|6461.67|6461.67|6456.42|6456.42|0
1650892200000|2022-04-25 13:10:00|6462|6462|6469.87|6469.87|6469.87|6469.87|6459.38|6459.38|0
1650892500000|2022-04-25 13:15:00|6469.75|6469.75|6473.36|6473.36|6473.87|6473.87|6468.15|6468.15|0
1650892800000|2022-04-25 13:20:00|6473.86|6473.86|6469.1|6469.1|6478.61|6478.61|6467.32|6467.32|0
1650893100000|2022-04-25 13:25:00|6469.45|6469.45|6468.53|6468.53|6475.04|6475.04|6468.53|6468.53|0
1650893400000|2022-04-25 13:30:00|6468.29|6468.29|6462.84|6462.84|6476.35|6476.35|6459.88|6459.88|0
1650893700000|2022-04-25 13:35:00|6463.1|6463.1|6458.53|6458.53|6467.69|6467.69|6454.04|6454.04|0
1650894000000|2022-04-25 13:40:00|6458.28|6458.28|6462.8|6462.8|6462.8|6462.8|6454.51|6454.51|0
1650894300000|2022-04-25 13:45:00|6462.57|6462.57|6474.12|6474.12|6474.12|6474.12|6461.28|6461.28|0
1650894600000|2022-04-25 13:50:00|6472.9|6472.9|6467.44|6467.44|6472.9|6472.9|6459.01|6459.01|0
1650894900000|2022-04-25 13:55:00|6467.32|6467.32|6460.35|6460.35|6469.7|6469.7|6458.44|6458.44|0
1650895200000|2022-04-25 14:00:00|6462.47|6462.47|6452.48|6452.48|6462.83|6462.83|6450.38|6450.38|0
1650895500000|2022-04-25 14:05:00|6452.14|6452.14|6449.38|6449.38|6458.18|6458.18|6449.38|6449.38|0
1650895800000|2022-04-25 14:10:00|6449.26|6449.26|6457.87|6457.87|6460.48|6460.48|6446.33|6446.33|0
1650896100000|2022-04-25 14:15:00|6457.54|6457.54|6468.37|6468.37|6474.57|6474.57|6457.04|6457.04|0
1650896400000|2022-04-25 14:20:00|6468.48|6468.48|6469.52|6469.52|6474.47|6474.47|6465.92|6465.92|0
1650896700000|2022-04-25 14:25:00|6469.85|6469.85|6467.63|6467.63|6471.63|6471.63|6458.71|6458.71|0
1650897000000|2022-04-25 14:30:00|6467.86|6467.86|6476.59|6476.59|6476.59|6476.59|6466.53|6466.53|0
1650897300000|2022-04-25 14:35:00|6476.36|6476.36|6473.59|6473.59|6483.1|6483.1|6473.59|6473.59|0
1650897600000|2022-04-25 14:40:00|6473.35|6473.35|6465.6|6465.6|6474.84|6474.84|6463.7|6463.7|0
1650897900000|2022-04-25 14:45:00|6465.71|6465.71|6475.91|6475.91|6477.94|6477.94|6465.71|6465.71|0
1650898200000|2022-04-25 14:50:00|6477.69|6477.69|6479.55|6479.55|6481.35|6481.35|6476.72|6476.72|0
1650898500000|2022-04-25 14:55:00|6479.8|6479.8|6475.79|6475.79|6488.93|6488.93|6475.79|6475.79|0
1650898800000|2022-04-25 15:00:00|6475.68|6475.68|6476.71|6476.71|6477.42|6477.42|6471.2|6471.2|0
1650899100000|2022-04-25 15:05:00|6474.93|6474.93|6479.04|6479.04|6479.04|6479.04|6474.93|6474.93|0
1650899400000|2022-04-25 15:10:00|6478.93|6478.93|6478.32|6478.32|6484.84|6484.84|6475.25|6475.25|0
1650899700000|2022-04-25 15:15:00|6480.1|6480.1|6482.7|6482.7|6484.26|6484.26|6474.88|6474.88|0
1650900000000|2022-04-25 15:20:00|6482.95|6482.95|6478.47|6478.47|6485.15|6485.15|6477.37|6477.37|0
1650900300000|2022-04-25 15:25:00|6478.21|6478.21|6471.98|6471.98|6483.56|6483.56|6470.67|6470.67|0
1650957300000|2022-04-26 07:15:00|6500.51|6500.51|6521.23|6521.23|6521.48|6521.48|6498.95|6498.95|0
1650957600000|2022-04-26 07:20:00|6520.89|6520.89|6533.44|6533.44|6534.78|6534.78|6520.89|6520.89|0
1650957900000|2022-04-26 07:25:00|6532.95|6532.95|6521.63|6521.63|6532.95|6532.95|6519.66|6519.66|0
1650958200000|2022-04-26 07:30:00|6525.19|6525.19|6537.61|6537.61|6537.61|6537.61|6523.41|6523.41|0
1650958500000|2022-04-26 07:35:00|6536.84|6536.84|6519.29|6519.29|6536.84|6536.84|6516.62|6516.62|0
1650958800000|2022-04-26 07:40:00|6518.8|6518.8|6511.7|6511.7|6518.8|6518.8|6509.59|6509.59|0
1650959100000|2022-04-26 07:45:00|6512.2|6512.2|6514.43|6514.43|6514.43|6514.43|6506.83|6506.83|0
1650959400000|2022-04-26 07:50:00|6513.84|6513.84|6512.84|6512.84|6514.62|6514.62|6508.77|6508.77|0
1650959700000|2022-04-26 07:55:00|6514.62|6514.62|6517.51|6517.51|6517.51|6517.51|6513.56|6513.56|0
1650960000000|2022-04-26 08:00:00|6518.18|6518.18|6530.73|6530.73|6532.76|6532.76|6518.18|6518.18|0
1650960300000|2022-04-26 08:05:00|6530.4|6530.4|6532.18|6532.18|6532.43|6532.43|6525.04|6525.04|0
1650960600000|2022-04-26 08:10:00|6533.19|6533.19|6531.19|6531.19|6536.41|6536.41|6531.19|6531.19|0
1650960900000|2022-04-26 08:15:00|6529.41|6529.41|6526.49|6526.49|6529.41|6529.41|6524.99|6524.99|0
1650961200000|2022-04-26 08:20:00|6528.27|6528.27|6519.06|6519.06|6528.27|6528.27|6516.94|6516.94|0
1650961500000|2022-04-26 08:25:00|6517.28|6517.28|6526.35|6526.35|6527.18|6527.18|6517.28|6517.28|0
1650961800000|2022-04-26 08:30:00|6526.6|6526.6|6535.87|6535.87|6535.87|6535.87|6526.6|6526.6|0
1650962100000|2022-04-26 08:35:00|6537.65|6537.65|6542.21|6542.21|6546.09|6546.09|6537.65|6537.65|0
1650962400000|2022-04-26 08:40:00|6542.46|6542.46|6542.1|6542.1|6546.49|6546.49|6537.8|6537.8|0
1650962700000|2022-04-26 08:45:00|6541.85|6541.85|6534.86|6534.86|6542.95|6542.95|6534.37|6534.37|0
1650963000000|2022-04-26 08:50:00|6535.33|6535.33|6538.39|6538.39|6540.14|6540.14|6535.33|6535.33|0
1650963300000|2022-04-26 08:55:00|6538.05|6538.05|6536.62|6536.62|6540.18|6540.18|6535.79|6535.79|0
1650963600000|2022-04-26 09:00:00|6535.95|6535.95|6539.48|6539.48|6539.48|6539.48|6533.56|6533.56|0
1650963900000|2022-04-26 09:05:00|6537.7|6537.7|6547.46|6547.46|6547.72|6547.72|6537.59|6537.59|0
1650964200000|2022-04-26 09:10:00|6547.2|6547.2|6551.12|6551.12|6554.81|6554.81|6547.2|6547.2|0
1650964500000|2022-04-26 09:15:00|6550.78|6550.78|6548.06|6548.06|6553.23|6553.23|6545.68|6545.68|0
1650964800000|2022-04-26 09:20:00|6549.84|6549.84|6544.23|6544.23|6551.73|6551.73|6542.45|6542.45|0
1650965100000|2022-04-26 09:25:00|6544.57|6544.57|6543|6543|6546.1|6546.1|6541.22|6541.22|0
1650965400000|2022-04-26 09:30:00|6542.66|6542.66|6545.25|6545.25|6548.46|6548.46|6540.3|6540.3|0
1650965700000|2022-04-26 09:35:00|6545.5|6545.5|6545.18|6545.18|6547.98|6547.98|6545|6545|0
1650966000000|2022-04-26 09:40:00|6544.69|6544.69|6543.8|6543.8|6545.18|6545.18|6541.62|6541.62|0
1650966300000|2022-04-26 09:45:00|6544.29|6544.29|6547.97|6547.97|6553.89|6553.89|6544.29|6544.29|0
1650966600000|2022-04-26 09:50:00|6549.75|6549.75|6552.05|6552.05|6552.05|6552.05|6546.4|6546.4|0
1650966900000|2022-04-26 09:55:00|6552.28|6552.28|6549.75|6549.75|6552.4|6552.4|6547.55|6547.55|0
1650967200000|2022-04-26 10:00:00|6550.02|6550.02|6545.78|6545.78|6550.08|6550.08|6544.48|6544.48|0
1650967500000|2022-04-26 10:05:00|6545.9|6545.9|6547.9|6547.9|6550.51|6550.51|6545.68|6545.68|0
1650967800000|2022-04-26 10:10:00|6547.65|6547.65|6537.18|6537.18|6547.65|6547.65|6535.52|6535.52|0
1650968100000|2022-04-26 10:15:00|6536.51|6536.51|6539.83|6539.83|6539.83|6539.83|6536.41|6536.41|0
1650968400000|2022-04-26 10:20:00|6540.17|6540.17|6543.59|6543.59|6543.8|6543.8|6540.17|6540.17|0
1650968700000|2022-04-26 10:25:00|6545.37|6545.37|6544.6|6544.6|6545.37|6545.37|6542.08|6542.08|0
1650969000000|2022-04-26 10:30:00|6544.35|6544.35|6542.08|6542.08|6546.13|6546.13|6540.05|6540.05|0
1650969300000|2022-04-26 10:35:00|6541.85|6541.85|6536.55|6536.55|6541.85|6541.85|6536.55|6536.55|0
1650969600000|2022-04-26 10:40:00|6536.22|6536.22|6537.63|6537.63|6538.44|6538.44|6535.97|6535.97|0
1650969900000|2022-04-26 10:45:00|6539.41|6539.41|6538.82|6538.82|6540.96|6540.96|6538.12|6538.12|0
1650970200000|2022-04-26 10:50:00|6538.48|6538.48|6539.29|6539.29|6539.89|6539.89|6536.33|6536.33|0
1650970500000|2022-04-26 10:55:00|6535.73|6535.73|6540.16|6540.16|6541.71|6541.71|6535.49|6535.49|0
1650970800000|2022-04-26 11:00:00|6540.65|6540.65|6543.55|6543.55|6545.66|6545.66|6540.53|6540.53|0
1650971100000|2022-04-26 11:05:00|6543.05|6543.05|6533.8|6533.8|6543.55|6543.55|6533.7|6533.7|0
1650971400000|2022-04-26 11:10:00|6534.14|6534.14|6533.82|6533.82|6534.39|6534.39|6531.79|6531.79|0
1650971700000|2022-04-26 11:15:00|6532.04|6532.04|6534.27|6534.27|6534.6|6534.6|6531.79|6531.79|0
1650972000000|2022-04-26 11:20:00|6534.5|6534.5|6531.79|6531.79|6534.5|6534.5|6531.79|6531.79|0
1650972300000|2022-04-26 11:25:00|6532.14|6532.14|6536.12|6536.12|6536.12|6536.12|6532.14|6532.14|0
1650972600000|2022-04-26 11:30:00|6536.37|6536.37|6539.1|6539.1|6541.13|6541.13|6536.37|6536.37|0
1650972900000|2022-04-26 11:35:00|6538.75|6538.75|6535.68|6535.68|6538.75|6538.75|6535.68|6535.68|0
1650973200000|2022-04-26 11:40:00|6535.91|6535.91|6541.13|6541.13|6541.13|6541.13|6534.13|6534.13|0
1650973500000|2022-04-26 11:45:00|6541.38|6541.38|6541.26|6541.26|6541.49|6541.49|6539.48|6539.48|0
1650973800000|2022-04-26 11:50:00|6541.38|6541.38|6543.2|6543.2|6543.28|6543.28|6540.93|6540.93|0
1650974100000|2022-04-26 11:55:00|6543.69|6543.69|6543.47|6543.47|6545.49|6545.49|6543.1|6543.1|0
1650974400000|2022-04-26 12:00:00|6541.69|6541.69|6543.58|6543.58|6544.06|6544.06|6541.35|6541.35|0
1650974700000|2022-04-26 12:05:00|6545.36|6545.36|6544.34|6544.34|6545.86|6545.86|6537.85|6537.85|0
1650975000000|2022-04-26 12:10:00|6542.56|6542.56|6542.08|6542.08|6542.56|6542.56|6540.2|6540.2|0
1650975300000|2022-04-26 12:15:00|6542.42|6542.42|6541.44|6541.44|6547.39|6547.39|6541.35|6541.35|0
1650975600000|2022-04-26 12:20:00|6541.55|6541.55|6543.17|6543.17|6546.73|6546.73|6541.09|6541.09|0
1650975900000|2022-04-26 12:25:00|6544.95|6544.95|6547.16|6547.16|6549.8|6549.8|6544.95|6544.95|0
1650976200000|2022-04-26 12:30:00|6547.41|6547.41|6548.47|6548.47|6550.38|6550.38|6547.41|6547.41|0
1650976500000|2022-04-26 12:35:00|6550.25|6550.25|6545.76|6545.76|6551.01|6551.01|6544.23|6544.23|0
1650976800000|2022-04-26 12:40:00|6545.53|6545.53|6538.7|6538.7|6545.65|6545.65|6538.45|6538.45|0
1650977100000|2022-04-26 12:45:00|6538.95|6538.95|6536.8|6536.8|6540.97|6540.97|6536.34|6536.34|0
1650977400000|2022-04-26 12:50:00|6537.14|6537.14|6532.31|6532.31|6537.25|6537.25|6532.31|6532.31|0
1650977700000|2022-04-26 12:55:00|6532.56|6532.56|6542.96|6542.96|6548.06|6548.06|6532.56|6532.56|0
1650978000000|2022-04-26 13:00:00|6542.69|6542.69|6540.11|6540.11|6543.76|6543.76|6538.69|6538.69|0
1650978300000|2022-04-26 13:05:00|6539.62|6539.62|6538.46|6538.46|6539.62|6539.62|6532.29|6532.29|0
1650978600000|2022-04-26 13:10:00|6537.96|6537.96|6536.11|6536.11|6538.32|6538.32|6532.74|6532.74|0
1650978900000|2022-04-26 13:15:00|6537.89|6537.89|6536.81|6536.81|6538.68|6538.68|6535.8|6535.8|0
1650979200000|2022-04-26 13:20:00|6537.48|6537.48|6535.58|6535.58|6540.49|6540.49|6535.24|6535.24|0
1650979500000|2022-04-26 13:25:00|6535.24|6535.24|6527.47|6527.47|6535.24|6535.24|6524.26|6524.26|0
1650979800000|2022-04-26 13:30:00|6529.25|6529.25|6541.41|6541.41|6542.36|6542.36|6527.04|6527.04|0
1650980100000|2022-04-26 13:35:00|6541.75|6541.75|6546.28|6546.28|6551.37|6551.37|6541.67|6541.67|0
1650980400000|2022-04-26 13:40:00|6546.17|6546.17|6543.59|6543.59|6550.22|6550.22|6541.45|6541.45|0
1650980700000|2022-04-26 13:45:00|6543.48|6543.48|6551.26|6551.26|6551.76|6551.76|6543.48|6543.48|0
1650981000000|2022-04-26 13:50:00|6549.48|6549.48|6549.15|6549.15|6553.52|6553.52|6546.7|6546.7|0
1650981300000|2022-04-26 13:55:00|6548.81|6548.81|6550.64|6550.64|6551.37|6551.37|6544.85|6544.85|0
1650981600000|2022-04-26 14:00:00|6552.42|6552.42|6569.02|6569.02|6570.64|6570.64|6550.64|6550.64|0
1650981900000|2022-04-26 14:05:00|6568.77|6568.77|6560.58|6560.58|6568.77|6568.77|6560.58|6560.58|0
1650982200000|2022-04-26 14:10:00|6560.91|6560.91|6548.27|6548.27|6560.91|6560.91|6548.27|6548.27|0
1650982500000|2022-04-26 14:15:00|6548.15|6548.15|6531.71|6531.71|6549.95|6549.95|6529.93|6529.93|0
1650982800000|2022-04-26 14:20:00|6531.46|6531.46|6530.46|6530.46|6532.48|6532.48|6523.73|6523.73|0
1650983100000|2022-04-26 14:25:00|6530.7|6530.7|6534.76|6534.76|6536.14|6536.14|6527.54|6527.54|0
1650983400000|2022-04-26 14:30:00|6535.09|6535.09|6536.12|6536.12|6541.95|6541.95|6531.73|6531.73|0
1650983700000|2022-04-26 14:35:00|6536.46|6536.46|6539.15|6539.15|6544.16|6544.16|6534.52|6534.52|0
1650984000000|2022-04-26 14:40:00|6539.83|6539.83|6531.4|6531.4|6541.47|6541.47|6530.73|6530.73|0
1650984300000|2022-04-26 14:45:00|6530.39|6530.39|6527.17|6527.17|6535|6535|6523.64|6523.64|0
1650984600000|2022-04-26 14:50:00|6527.75|6527.75|6541.96|6541.96|6543.71|6543.71|6527.75|6527.75|0
1650984900000|2022-04-26 14:55:00|6542.3|6542.3|6541.58|6541.58|6547.86|6547.86|6539.49|6539.49|0
1650985200000|2022-04-26 15:00:00|6541.25|6541.25|6537.69|6537.69|6543.24|6543.24|6535.91|6535.91|0
1650985500000|2022-04-26 15:05:00|6535.56|6535.56|6531.29|6531.29|6538.72|6538.72|6528.59|6528.59|0
1650985800000|2022-04-26 15:10:00|6531.05|6531.05|6529.53|6529.53|6536.04|6536.04|6527.37|6527.37|0
1650986100000|2022-04-26 15:15:00|6529.28|6529.28|6528.49|6528.49|6529.28|6529.28|6523.87|6523.87|0
1650986400000|2022-04-26 15:20:00|6528.73|6528.73|6540.2|6540.2|6540.7|6540.7|6528.73|6528.73|0
1650986700000|2022-04-26 15:25:00|6540.7|6540.7|6548.71|6548.71|6549.8|6549.8|6534.31|6534.31|0
1651043700000|2022-04-27 07:15:00|6513.87|6513.87|6527.52|6527.52|6534.73|6534.73|6513.87|6513.87|0
1651044000000|2022-04-27 07:20:00|6527.77|6527.77|6509.61|6509.61|6528.85|6528.85|6507.16|6507.16|0
1651044300000|2022-04-27 07:25:00|6507.83|6507.83|6492.61|6492.61|6513.15|6513.15|6492.61|6492.61|0
1651044600000|2022-04-27 07:30:00|6492.12|6492.12|6508.7|6508.7|6515.8|6515.8|6492.12|6492.12|0
1651044900000|2022-04-27 07:35:00|6507.72|6507.72|6498.77|6498.77|6507.96|6507.96|6487.18|6487.18|0
1651045200000|2022-04-27 07:40:00|6499.45|6499.45|6503.54|6503.54|6514.72|6514.72|6499.45|6499.45|0
1651045500000|2022-04-27 07:45:00|6503.21|6503.21|6506.8|6506.8|6508.68|6508.68|6497.13|6497.13|0
1651045800000|2022-04-27 07:50:00|6506.69|6506.69|6502.62|6502.62|6507.48|6507.48|6495.87|6495.87|0
1651046100000|2022-04-27 07:55:00|6504.4|6504.4|6508.42|6508.42|6508.42|6508.42|6499.19|6499.19|0
1651046400000|2022-04-27 08:00:00|6508.65|6508.65|6521.82|6521.82|6521.82|6521.82|6503.78|6503.78|0
1651046700000|2022-04-27 08:05:00|6527.03|6527.03|6520.49|6520.49|6527.79|6527.79|6520.49|6520.49|0
1651047000000|2022-04-27 08:10:00|6519.99|6519.99|6526.06|6526.06|6526.31|6526.31|6518.22|6518.22|0
1651047300000|2022-04-27 08:15:00|6525.72|6525.72|6524.4|6524.4|6528.3|6528.3|6524.4|6524.4|0
1651047600000|2022-04-27 08:20:00|6522.62|6522.62|6538.42|6538.42|6540.78|6540.78|6521.33|6521.33|0
1651047900000|2022-04-27 08:25:00|6536.64|6536.64|6552.1|6552.1|6552.35|6552.35|6536.64|6536.64|0
1651048200000|2022-04-27 08:30:00|6553.88|6553.88|6552.96|6552.96|6558.6|6558.6|6551.85|6551.85|0
1651048500000|2022-04-27 08:35:00|6552.62|6552.62|6560.04|6560.04|6560.78|6560.78|6552.62|6552.62|0
1651048800000|2022-04-27 08:40:00|6560.39|6560.39|6563.25|6563.25|6566.81|6566.81|6557.62|6557.62|0
1651049100000|2022-04-27 08:45:00|6563.58|6563.58|6570.8|6570.8|6577.24|6577.24|6563.58|6563.58|0
1651049400000|2022-04-27 08:50:00|6572.58|6572.58|6567.57|6567.57|6573.72|6573.72|6567.36|6567.36|0
1651049700000|2022-04-27 08:55:00|6570.09|6570.09|6580.14|6580.14|6580.26|6580.26|6567.23|6567.23|0
1651050000000|2022-04-27 09:00:00|6580.64|6580.64|6589.34|6589.34|6590.28|6590.28|6580.39|6580.39|0
1651050300000|2022-04-27 09:05:00|6589.59|6589.59|6606.21|6606.21|6608.65|6608.65|6589.59|6589.59|0
1651050600000|2022-04-27 09:10:00|6608.73|6608.73|6615.67|6615.67|6615.67|6615.67|6608.73|6608.73|0
1651050900000|2022-04-27 09:15:00|6617.45|6617.45|6629.17|6629.17|6630.79|6630.79|6617.45|6617.45|0
1651051200000|2022-04-27 09:20:00|6629.42|6629.42|6621.28|6621.28|6634.52|6634.52|6619.38|6619.38|0
1651051500000|2022-04-27 09:25:00|6620.11|6620.11|6619.39|6619.39|6621.76|6621.76|6608.2|6608.2|0
1651051800000|2022-04-27 09:30:00|6620.4|6620.4|6629.83|6629.83|6629.83|6629.83|6620.4|6620.4|0
1651052100000|2022-04-27 09:35:00|6628.05|6628.05|6621.51|6621.51|6628.05|6628.05|6619.91|6619.91|0
1651052400000|2022-04-27 09:40:00|6621.18|6621.18|6626.05|6626.05|6626.85|6626.85|6620.35|6620.35|0
1651052700000|2022-04-27 09:45:00|6626.29|6626.29|6629.61|6629.61|6632.7|6632.7|6626.29|6626.29|0
1651053000000|2022-04-27 09:50:00|6629.28|6629.28|6628.37|6628.37|6631.32|6631.32|6626.48|6626.48|0
1651053300000|2022-04-27 09:55:00|6628.71|6628.71|6621.32|6621.32|6630.15|6630.15|6619.39|6619.39|0
1651053600000|2022-04-27 10:00:00|6621.99|6621.99|6612.96|6612.96|6622.48|6622.48|6612.96|6612.96|0
1651053900000|2022-04-27 10:05:00|6613.46|6613.46|6599.52|6599.52|6613.46|6613.46|6599.52|6599.52|0
1651054200000|2022-04-27 10:10:00|6599.26|6599.26|6604.41|6604.41|6607.02|6607.02|6598|6598|0
1651054500000|2022-04-27 10:15:00|6602.63|6602.63|6600.49|6600.49|6602.63|6602.63|6593.44|6593.44|0
1651054800000|2022-04-27 10:20:00|6600.83|6600.83|6598.75|6598.75|6601.32|6601.32|6597.09|6597.09|0
1651055100000|2022-04-27 10:25:00|6598.52|6598.52|6594.84|6594.84|6601.99|6601.99|6594.84|6594.84|0
1651055400000|2022-04-27 10:30:00|6594.51|6594.51|6604.32|6604.32|6604.32|6604.32|6594.51|6594.51|0
1651055700000|2022-04-27 10:35:00|6604.07|6604.07|6609.12|6609.12|6609.12|6609.12|6604.07|6604.07|0
1651056000000|2022-04-27 10:40:00|6609|6609|6613.87|6613.87|6614.22|6614.22|6606.99|6606.99|0
1651056300000|2022-04-27 10:45:00|6613.75|6613.75|6618.97|6618.97|6618.97|6618.97|6610.47|6610.47|0
1651056600000|2022-04-27 10:50:00|6618.7|6618.7|6616.23|6616.23|6620.93|6620.93|6614.33|6614.33|0
1651056900000|2022-04-27 10:55:00|6615.98|6615.98|6622.85|6622.85|6623.96|6623.96|6613.28|6613.28|0
1651057200000|2022-04-27 11:00:00|6623.11|6623.11|6618.94|6618.94|6628.43|6628.43|6618.94|6618.94|0
1651057500000|2022-04-27 11:05:00|6618.83|6618.83|6613.54|6613.54|6620.84|6620.84|6613.3|6613.3|0
1651057800000|2022-04-27 11:10:00|6613.78|6613.78|6613.65|6613.65|6614.01|6614.01|6611.75|6611.75|0
1651058100000|2022-04-27 11:15:00|6615.43|6615.43|6591.96|6591.96|6615.54|6615.54|6589.92|6589.92|0
1651058400000|2022-04-27 11:20:00|6591.84|6591.84|6582.45|6582.45|6592.45|6592.45|6580.52|6580.52|0
1651058700000|2022-04-27 11:25:00|6580.67|6580.67|6578.45|6578.45|6580.67|6580.67|6575.33|6575.33|0
1651059000000|2022-04-27 11:30:00|6580.23|6580.23|6581.22|6581.22|6583.71|6583.71|6578.45|6578.45|0
1651059300000|2022-04-27 11:35:00|6580.88|6580.88|6578.84|6578.84|6580.88|6580.88|6575.76|6575.76|0
1651059600000|2022-04-27 11:40:00|6579.34|6579.34|6583.1|6583.1|6585.49|6585.49|6578.84|6578.84|0
1651059900000|2022-04-27 11:45:00|6581.32|6581.32|6588.58|6588.58|6589.55|6589.55|6581.32|6581.32|0
1651060200000|2022-04-27 11:50:00|6588.83|6588.83|6588.1|6588.1|6592.51|6592.51|6588|6588|0
1651060500000|2022-04-27 11:55:00|6587.84|6587.84|6588.5|6588.5|6588.5|6588.5|6580.39|6580.39|0
1651060800000|2022-04-27 12:00:00|6588.17|6588.17|6588.62|6588.62|6588.62|6588.62|6583.25|6583.25|0
1651061100000|2022-04-27 12:05:00|6588.96|6588.96|6588.98|6588.98|6589.08|6589.08|6587.18|6587.18|0
1651061400000|2022-04-27 12:10:00|6588.72|6588.72|6589.4|6589.4|6595.1|6595.1|6586.94|6586.94|0
1651061700000|2022-04-27 12:15:00|6589.17|6589.17|6589.7|6589.7|6592.06|6592.06|6589.05|6589.05|0
1651062000000|2022-04-27 12:20:00|6590.19|6590.19|6589.99|6589.99|6594.19|6594.19|6588.7|6588.7|0
1651062300000|2022-04-27 12:25:00|6590.11|6590.11|6601.3|6601.3|6602.71|6602.71|6589.99|6589.99|0
1651062600000|2022-04-27 12:30:00|6601.06|6601.06|6594.53|6594.53|6604.56|6604.56|6594.53|6594.53|0
1651062900000|2022-04-27 12:35:00|6594.78|6594.78|6592.37|6592.37|6595.01|6595.01|6592.37|6592.37|0
1651063200000|2022-04-27 12:40:00|6592.13|6592.13|6589.38|6589.38|6592.13|6592.13|6588.57|6588.57|0
1651063500000|2022-04-27 12:45:00|6589.49|6589.49|6587.26|6587.26|6591.52|6591.52|6587.26|6587.26|0
1651063800000|2022-04-27 12:50:00|6589.04|6589.04|6591.56|6591.56|6594.98|6594.98|6589.04|6589.04|0
1651064100000|2022-04-27 12:55:00|6591.9|6591.9|6594.7|6594.7|6594.81|6594.81|6591.54|6591.54|0
1651064400000|2022-04-27 13:00:00|6594.03|6594.03|6592.66|6592.66|6594.03|6594.03|6589.97|6589.97|0
1651064700000|2022-04-27 13:05:00|6592.55|6592.55|6587.74|6587.74|6594.1|6594.1|6586.55|6586.55|0
1651065000000|2022-04-27 13:10:00|6587.41|6587.41|6589.45|6589.45|6589.45|6589.45|6584.28|6584.28|0
1651065300000|2022-04-27 13:15:00|6589.7|6589.7|6594.85|6594.85|6594.85|6594.85|6585.18|6585.18|0
1651065600000|2022-04-27 13:20:00|6595.52|6595.52|6589.2|6589.2|6595.52|6595.52|6587.18|6587.18|0
1651065900000|2022-04-27 13:25:00|6587.42|6587.42|6586.3|6586.3|6589.19|6589.19|6586.3|6586.3|0
1651066200000|2022-04-27 13:30:00|6584.52|6584.52|6557.67|6557.67|6587.01|6587.01|6557.44|6557.44|0
1651066500000|2022-04-27 13:35:00|6557.9|6557.9|6545.82|6545.82|6564.22|6564.22|6545.82|6545.82|0
1651066800000|2022-04-27 13:40:00|6545.94|6545.94|6556.85|6556.85|6556.85|6556.85|6540.86|6540.86|0
1651067100000|2022-04-27 13:45:00|6557.59|6557.59|6566.4|6566.4|6567.85|6567.85|6554.52|6554.52|0
1651067400000|2022-04-27 13:50:00|6566.07|6566.07|6575.43|6575.43|6579.15|6579.15|6566.07|6566.07|0
1651067700000|2022-04-27 13:55:00|6576.1|6576.1|6598.68|6598.68|6600.71|6600.71|6574.83|6574.83|0
1651068000000|2022-04-27 14:00:00|6598.22|6598.22|6599.5|6599.5|6601.44|6601.44|6589.64|6589.64|0
1651068300000|2022-04-27 14:05:00|6599.27|6599.27|6602.55|6602.55|6604.51|6604.51|6597.84|6597.84|0
1651068600000|2022-04-27 14:10:00|6602.8|6602.8|6594.27|6594.27|6602.8|6602.8|6594.27|6594.27|0
1651068900000|2022-04-27 14:15:00|6594.5|6594.5|6590.08|6590.08|6600.04|6600.04|6590.08|6590.08|0
1651069200000|2022-04-27 14:20:00|6588.3|6588.3|6583.4|6583.4|6588.3|6588.3|6579.72|6579.72|0
1651069500000|2022-04-27 14:25:00|6583.65|6583.65|6584.55|6584.55|6596.66|6596.66|6583.65|6583.65|0
1651069800000|2022-04-27 14:30:00|6584.82|6584.82|6576.51|6576.51|6587.16|6587.16|6574.48|6574.48|0
1651070100000|2022-04-27 14:35:00|6576.39|6576.39|6586.83|6586.83|6590.98|6590.98|6575.98|6575.98|0
1651070400000|2022-04-27 14:40:00|6587.08|6587.08|6597.59|6597.59|6601.01|6601.01|6586.74|6586.74|0
1651070700000|2022-04-27 14:45:00|6597.84|6597.84|6594.81|6594.81|6597.84|6597.84|6588.7|6588.7|0
1651071000000|2022-04-27 14:50:00|6594.92|6594.92|6597.01|6597.01|6602.4|6602.4|6594.81|6594.81|0
1651071300000|2022-04-27 14:55:00|6596.68|6596.68|6606.52|6606.52|6610.9|6610.9|6596.1|6596.1|0
1651071600000|2022-04-27 15:00:00|6606.28|6606.28|6598.8|6598.8|6606.28|6606.28|6596.89|6596.89|0
1651071900000|2022-04-27 15:05:00|6599.14|6599.14|6597.62|6597.62|6599.14|6599.14|6592.95|6592.95|0
1651072200000|2022-04-27 15:10:00|6597.74|6597.74|6589.82|6589.82|6600.12|6600.12|6589.82|6589.82|0
1651072500000|2022-04-27 15:15:00|6590.07|6590.07|6590.71|6590.71|6591.28|6591.28|6587.83|6587.83|0
1651072800000|2022-04-27 15:20:00|6590.6|6590.6|6590.47|6590.47|6591.16|6591.16|6588.2|6588.2|0
1651073100000|2022-04-27 15:25:00|6590.71|6590.71|6612.7|6612.7|6612.7|6612.7|6590.38|6590.38|0
1651130100000|2022-04-28 07:15:00|6548.04|6548.04|6555.12|6555.12|6555.12|6555.12|6535.53|6535.53|0
1651130400000|2022-04-28 07:20:00|6556.9|6556.9|6551|6551|6561.39|6561.39|6549.22|6549.22|0
1651130700000|2022-04-28 07:25:00|6550.66|6550.66|6564.9|6564.9|6564.9|6564.9|6548.77|6548.77|0
1651131000000|2022-04-28 07:30:00|6565.16|6565.16|6580.48|6580.48|6582.21|6582.21|6564.67|6564.67|0
1651131300000|2022-04-28 07:35:00|6574.65|6574.65|6587.41|6587.41|6592.21|6592.21|6573.07|6573.07|0
1651131600000|2022-04-28 07:40:00|6587.07|6587.07|6598.24|6598.24|6598.24|6598.24|6587.07|6587.07|0
1651131900000|2022-04-28 07:45:00|6596.46|6596.46|6597.17|6597.17|6602.29|6602.29|6592.66|6592.66|0
1651132200000|2022-04-28 07:50:00|6596.83|6596.83|6589.9|6589.9|6596.83|6596.83|6588.11|6588.11|0
1651132500000|2022-04-28 07:55:00|6590.23|6590.23|6596.98|6596.98|6597.33|6597.33|6590.04|6590.04|0
1651132800000|2022-04-28 08:00:00|6598.76|6598.76|6597.58|6597.58|6599.75|6599.75|6596.66|6596.66|0
1651133100000|2022-04-28 08:05:00|6597.08|6597.08|6590.42|6590.42|6597.08|6597.08|6576.25|6576.25|0
1651133400000|2022-04-28 08:10:00|6586.37|6586.37|6603.39|6603.39|6603.62|6603.62|6586.03|6586.03|0
1651133700000|2022-04-28 08:15:00|6603.65|6603.65|6607|6607|6607|6607|6602.35|6602.35|0
1651134000000|2022-04-28 08:20:00|6607.35|6607.35|6607.59|6607.59|6612.65|6612.65|6607|6607|0
1651134300000|2022-04-28 08:25:00|6605.81|6605.81|6611.26|6611.26|6611.26|6611.26|6602.58|6602.58|0
1651134600000|2022-04-28 08:30:00|6612|6612|6612.15|6612.15|6614.16|6614.16|6608.85|6608.85|0
1651134900000|2022-04-28 08:35:00|6613.93|6613.93|6618.45|6618.45|6618.68|6618.68|6610.16|6610.16|0
1651135200000|2022-04-28 08:40:00|6620.56|6620.56|6615.27|6615.27|6621.04|6621.04|6615.27|6615.27|0
1651135500000|2022-04-28 08:45:00|6613.49|6613.49|6611.29|6611.29|6619.33|6619.33|6611.29|6611.29|0
1651135800000|2022-04-28 08:50:00|6612.14|6612.14|6610.56|6610.56|6614.25|6614.25|6609.53|6609.53|0
1651136100000|2022-04-28 08:55:00|6610.68|6610.68|6614.23|6614.23|6617.07|6617.07|6610.41|6610.41|0
1651136400000|2022-04-28 09:00:00|6613.98|6613.98|6615.9|6615.9|6616.84|6616.84|6609.39|6609.39|0
1651136700000|2022-04-28 09:05:00|6616.01|6616.01|6613.32|6613.32|6617.03|6617.03|6612.83|6612.83|0
1651137000000|2022-04-28 09:10:00|6611.54|6611.54|6607.59|6607.59|6612.99|6612.99|6607.1|6607.1|0
1651137300000|2022-04-28 09:15:00|6607.36|6607.36|6614.74|6614.74|6614.74|6614.74|6607.36|6607.36|0
1651137600000|2022-04-28 09:20:00|6614.86|6614.86|6620.76|6620.76|6621.22|6621.22|6614.86|6614.86|0
1651137900000|2022-04-28 09:25:00|6620.41|6620.41|6630.38|6630.38|6634.19|6634.19|6617.38|6617.38|0
1651138200000|2022-04-28 09:30:00|6632.16|6632.16|6634.58|6634.58|6634.97|6634.97|6632.16|6632.16|0
1651138500000|2022-04-28 09:35:00|6634.25|6634.25|6631.56|6631.56|6634.74|6634.74|6628.04|6628.04|0
1651138800000|2022-04-28 09:40:00|6631.81|6631.81|6637.47|6637.47|6637.47|6637.47|6631.47|6631.47|0
1651139100000|2022-04-28 09:45:00|6639.25|6639.25|6640.39|6640.39|6641.54|6641.54|6633.35|6633.35|0
1651139400000|2022-04-28 09:50:00|6637.78|6637.78|6639.82|6639.82|6641.45|6641.45|6637.54|6637.54|0
1651139700000|2022-04-28 09:55:00|6640.16|6640.16|6640.3|6640.3|6643.59|6643.59|6637.34|6637.34|0
1651140000000|2022-04-28 10:00:00|6642.08|6642.08|6641.01|6641.01|6642.08|6642.08|6640.3|6640.3|0
1651140300000|2022-04-28 10:05:00|6639.23|6639.23|6633.81|6633.81|6639.23|6639.23|6633.81|6633.81|0
1651140600000|2022-04-28 10:10:00|6634.14|6634.14|6640.16|6640.16|6640.27|6640.27|6633.45|6633.45|0
1651140900000|2022-04-28 10:15:00|6640.41|6640.41|6641.53|6641.53|6641.53|6641.53|6639.41|6639.41|0
1651141200000|2022-04-28 10:20:00|6641.8|6641.8|6639.89|6639.89|6642.76|6642.76|6638.11|6638.11|0
1651141500000|2022-04-28 10:25:00|6639.55|6639.55|6632.29|6632.29|6639.55|6639.55|6632.29|6632.29|0
1651141800000|2022-04-28 10:30:00|6631.95|6631.95|6636.11|6636.11|6636.11|6636.11|6631.59|6631.59|0
1651142100000|2022-04-28 10:35:00|6636.23|6636.23|6636.39|6636.39|6638.97|6638.97|6635.19|6635.19|0
1651142400000|2022-04-28 10:40:00|6636.64|6636.64|6644.47|6644.47|6644.72|6644.72|6636.64|6636.64|0
1651142700000|2022-04-28 10:45:00|6644.81|6644.81|6639.36|6639.36|6645.14|6645.14|6639.36|6639.36|0
1651143000000|2022-04-28 10:50:00|6639.62|6639.62|6641.37|6641.37|6650.67|6650.67|6637.84|6637.84|0
1651143300000|2022-04-28 10:55:00|6643.48|6643.48|6638.61|6638.61|6643.91|6643.91|6637.84|6637.84|0
1651143600000|2022-04-28 11:00:00|6638.28|6638.28|6634.47|6634.47|6639.56|6639.56|6634.47|6634.47|0
1651143900000|2022-04-28 11:05:00|6634.23|6634.23|6636.6|6636.6|6638.03|6638.03|6633.55|6633.55|0
1651144200000|2022-04-28 11:10:00|6636.94|6636.94|6641.01|6641.01|6642.79|6642.79|6636.94|6636.94|0
1651144500000|2022-04-28 11:15:00|6640.76|6640.76|6638.17|6638.17|6640.76|6640.76|6636.63|6636.63|0
1651144800000|2022-04-28 11:20:00|6637.9|6637.9|6636.24|6636.24|6640.88|6640.88|6635.38|6635.38|0
1651145100000|2022-04-28 11:25:00|6635.89|6635.89|6640.51|6640.51|6641.1|6641.1|6635.89|6635.89|0
1651145400000|2022-04-28 11:30:00|6638.73|6638.73|6637.32|6637.32|6638.9|6638.9|6636.97|6636.97|0
1651145700000|2022-04-28 11:35:00|6638.06|6638.06|6632.56|6632.56|6638.39|6638.39|6632.56|6632.56|0
1651146000000|2022-04-28 11:40:00|6632.44|6632.44|6635.76|6635.76|6635.76|6635.76|6631.95|6631.95|0
1651146300000|2022-04-28 11:45:00|6635.64|6635.64|6635.13|6635.13|6635.87|6635.87|6634.46|6634.46|0
1651146600000|2022-04-28 11:50:00|6636.91|6636.91|6640.77|6640.77|6640.77|6640.77|6633.81|6633.81|0
1651146900000|2022-04-28 11:55:00|6638.99|6638.99|6633.19|6633.19|6638.99|6638.99|6631.06|6631.06|0
1651147200000|2022-04-28 12:00:00|6633.07|6633.07|6624.54|6624.54|6633.07|6633.07|6624.05|6624.05|0
1651147500000|2022-04-28 12:05:00|6623.96|6623.96|6616|6616|6624.97|6624.97|6616|6616|0
1651147800000|2022-04-28 12:10:00|6617.53|6617.53|6603.74|6603.74|6618.36|6618.36|6603.63|6603.63|0
1651148100000|2022-04-28 12:15:00|6603.21|6603.21|6603.41|6603.41|6603.41|6603.41|6600.83|6600.83|0
1651148400000|2022-04-28 12:20:00|6603.66|6603.66|6605.21|6605.21|6608.42|6608.42|6602.95|6602.95|0
1651148700000|2022-04-28 12:25:00|6605.32|6605.32|6595.93|6595.93|6605.34|6605.34|6595.93|6595.93|0
1651149000000|2022-04-28 12:30:00|6595.43|6595.43|6594.92|6594.92|6595.43|6595.43|6583.05|6583.05|0
1651149300000|2022-04-28 12:35:00|6595.68|6595.68|6599.36|6599.36|6599.36|6599.36|6594.12|6594.12|0
1651149600000|2022-04-28 12:40:00|6601.14|6601.14|6599.38|6599.38|6601.62|6601.62|6599.11|6599.11|0
1651149900000|2022-04-28 12:45:00|6599.04|6599.04|6606.67|6606.67|6608.68|6608.68|6599.04|6599.04|0
1651150200000|2022-04-28 12:50:00|6604.89|6604.89|6604.91|6604.91|6607.17|6607.17|6603.36|6603.36|0
1651150500000|2022-04-28 12:55:00|6606.69|6606.69|6607.27|6607.27|6607.39|6607.39|6603.23|6603.23|0
1651150800000|2022-04-28 13:00:00|6609.05|6609.05|6619.37|6619.37|6619.37|6619.37|6608.74|6608.74|0
1651151100000|2022-04-28 13:05:00|6621.15|6621.15|6614.97|6614.97|6622.33|6622.33|6612.87|6612.87|0
1651151400000|2022-04-28 13:10:00|6613.19|6613.19|6621.7|6621.7|6621.7|6621.7|6611.41|6611.41|0
1651151700000|2022-04-28 13:15:00|6623.48|6623.48|6636.21|6636.21|6636.54|6636.54|6623.48|6623.48|0
1651152000000|2022-04-28 13:20:00|6636.09|6636.09|6642.68|6642.68|6642.68|6642.68|6632.5|6632.5|0
1651152300000|2022-04-28 13:25:00|6642.91|6642.91|6645.71|6645.71|6646.18|6646.18|6641.13|6641.13|0
1651152600000|2022-04-28 13:30:00|6643.93|6643.93|6649.51|6649.51|6649.76|6649.76|6636.96|6636.96|0
1651152900000|2022-04-28 13:35:00|6649.78|6649.78|6657.96|6657.96|6662.44|6662.44|6647.97|6647.97|0
1651153200000|2022-04-28 13:40:00|6657.73|6657.73|6663.88|6663.88|6665.9|6665.9|6652.4|6652.4|0
1651153500000|2022-04-28 13:45:00|6665.66|6665.66|6668.64|6668.64|6680.93|6680.93|6665.66|6665.66|0
1651153800000|2022-04-28 13:50:00|6668.05|6668.05|6690.69|6690.69|6690.69|6690.69|6668.05|6668.05|0
1651154100000|2022-04-28 13:55:00|6690.35|6690.35|6685.53|6685.53|6691.89|6691.89|6682.37|6682.37|0
1651154400000|2022-04-28 14:00:00|6687.31|6687.31|6684.35|6684.35|6694.76|6694.76|6682.57|6682.57|0
1651154700000|2022-04-28 14:05:00|6684.23|6684.23|6681.58|6681.58|6684.23|6684.23|6677.32|6677.32|0
1651155000000|2022-04-28 14:10:00|6683.36|6683.36|6685.53|6685.53|6688.62|6688.62|6679.5|6679.5|0
1651155300000|2022-04-28 14:15:00|6687.31|6687.31|6690.15|6690.15|6691.61|6691.61|6687.31|6687.31|0
1651155600000|2022-04-28 14:20:00|6690.4|6690.4|6686.03|6686.03|6692.75|6692.75|6684.25|6684.25|0
1651155900000|2022-04-28 14:25:00|6686.27|6686.27|6678.48|6678.48|6687.58|6687.58|6677.65|6677.65|0
1651156200000|2022-04-28 14:30:00|6680.26|6680.26|6676.07|6676.07|6684.06|6684.06|6667.28|6667.28|0
1651156500000|2022-04-28 14:35:00|6676.33|6676.33|6677.58|6677.58|6677.58|6677.58|6672.06|6672.06|0
1651156800000|2022-04-28 14:40:00|6677.83|6677.83|6681.41|6681.41|6682.8|6682.8|6677.38|6677.38|0
1651157100000|2022-04-28 14:45:00|6681.52|6681.52|6673.1|6673.1|6681.52|6681.52|6672.86|6672.86|0
1651157400000|2022-04-28 14:50:00|6672.77|6672.77|6671.5|6671.5|6676.17|6676.17|6671.5|6671.5|0
1651157700000|2022-04-28 14:55:00|6671.75|6671.75|6666.53|6666.53|6672.2|6672.2|6664.72|6664.72|0
1651158000000|2022-04-28 15:00:00|6666.41|6666.41|6661.92|6661.92|6670.44|6670.44|6657.34|6657.34|0
1651158300000|2022-04-28 15:05:00|6663.7|6663.7|6666.74|6666.74|6669.59|6669.59|6663.7|6663.7|0
1651158600000|2022-04-28 15:10:00|6666.5|6666.5|6670.5|6670.5|6674.3|6674.3|6666.5|6666.5|0
1651158900000|2022-04-28 15:15:00|6670.16|6670.16|6664.58|6664.58|6670.16|6670.16|6662.91|6662.91|0
1651159200000|2022-04-28 15:20:00|6664.33|6664.33|6655.53|6655.53|6664.77|6664.77|6655.53|6655.53|0
1651159500000|2022-04-28 15:25:00|6657.31|6657.31|6671.56|6671.56|6671.87|6671.87|6656.41|6656.41|0
1651216500000|2022-04-29 07:15:00|6618.46|6618.46|6612.14|6612.14|6620.79|6620.79|6604.4|6604.4|0
1651216800000|2022-04-29 07:20:00|6612.72|6612.72|6622.87|6622.87|6624.65|6624.65|6611.25|6611.25|0
1651217100000|2022-04-29 07:25:00|6623.13|6623.13|6616.94|6616.94|6624.16|6624.16|6610.49|6610.49|0
1651217400000|2022-04-29 07:30:00|6615.16|6615.16|6636.66|6636.66|6643.36|6643.36|6615.16|6615.16|0
1651217700000|2022-04-29 07:35:00|6636.17|6636.17|6625.33|6625.33|6639.98|6639.98|6623.99|6623.99|0
1651218000000|2022-04-29 07:40:00|6625.66|6625.66|6601.68|6601.68|6625.66|6625.66|6601.68|6601.68|0
1651218300000|2022-04-29 07:45:00|6599.9|6599.9|6607.63|6607.63|6612.97|6612.97|6599.9|6599.9|0
1651218600000|2022-04-29 07:50:00|6609.41|6609.41|6612.6|6612.6|6620.28|6620.28|6604.42|6604.42|0
1651218900000|2022-04-29 07:55:00|6614.38|6614.38|6611.48|6611.48|6616.18|6616.18|6608.21|6608.21|0
1651219200000|2022-04-29 08:00:00|6609.7|6609.7|6612.45|6612.45|6614.47|6614.47|6602.82|6602.82|0
1651219500000|2022-04-29 08:05:00|6612.98|6612.98|6613.81|6613.81|6616.3|6616.3|6607.38|6607.38|0
1651219800000|2022-04-29 08:10:00|6611.56|6611.56|6609.75|6609.75|6611.56|6611.56|6606.8|6606.8|0
1651220100000|2022-04-29 08:15:00|6611.53|6611.53|6612.15|6612.15|6612.15|6612.15|6606.37|6606.37|0
1651220400000|2022-04-29 08:20:00|6611.66|6611.66|6608.24|6608.24|6612.15|6612.15|6607.85|6607.85|0
1651220700000|2022-04-29 08:25:00|6606.46|6606.46|6600.91|6600.91|6606.59|6606.59|6596.41|6596.41|0
1651221000000|2022-04-29 08:30:00|6600.58|6600.58|6605.65|6605.65|6610.32|6610.32|6600.58|6600.58|0
1651221300000|2022-04-29 08:35:00|6605.16|6605.16|6612.73|6612.73|6612.99|6612.99|6602.8|6602.8|0
1651221600000|2022-04-29 08:40:00|6612.99|6612.99|6620.3|6620.3|6621.43|6621.43|6612.99|6612.99|0
1651221900000|2022-04-29 08:45:00|6620.8|6620.8|6621.79|6621.79|6622.58|6622.58|6616.73|6616.73|0
1651222200000|2022-04-29 08:50:00|6621.45|6621.45|6614.7|6614.7|6621.45|6621.45|6614.7|6614.7|0
1651222500000|2022-04-29 08:55:00|6612.92|6612.92|6619.67|6619.67|6620.38|6620.38|6610.65|6610.65|0
1651222800000|2022-04-29 09:00:00|6620.14|6620.14|6615.09|6615.09|6620.14|6620.14|6614.01|6614.01|0
1651223100000|2022-04-29 09:05:00|6616.87|6616.87|6615.2|6615.2|6618.04|6618.04|6611.37|6611.37|0
1651223400000|2022-04-29 09:10:00|6613.42|6613.42|6602.69|6602.69|6613.42|6613.42|6602.69|6602.69|0
1651223700000|2022-04-29 09:15:00|6602.12|6602.12|6604.69|6604.69|6608.13|6608.13|6602.12|6602.12|0
1651224000000|2022-04-29 09:20:00|6605.22|6605.22|6608.49|6608.49|6608.73|6608.73|6605.22|6605.22|0
1651224300000|2022-04-29 09:25:00|6606.71|6606.71|6611.34|6611.34|6611.34|6611.34|6606.59|6606.59|0
1651224600000|2022-04-29 09:30:00|6611.23|6611.23|6608.76|6608.76|6611.23|6611.23|6605.89|6605.89|0
1651224900000|2022-04-29 09:35:00|6608.52|6608.52|6609.1|6609.1|6611.48|6611.48|6605.35|6605.35|0
1651225200000|2022-04-29 09:40:00|6607.32|6607.32|6605.53|6605.53|6610.88|6610.88|6605.53|6605.53|0
1651225500000|2022-04-29 09:45:00|6607.32|6607.32|6601.33|6601.33|6607.78|6607.78|6601.33|6601.33|0
1651225800000|2022-04-29 09:50:00|6606.67|6606.67|6603.65|6603.65|6606.67|6606.67|6598.49|6598.49|0
1651226100000|2022-04-29 09:55:00|6601.87|6601.87|6604|6604|6607.41|6607.41|6598.31|6598.31|0
1651226400000|2022-04-29 10:00:00|6603.75|6603.75|6604.04|6604.04|6607.35|6607.35|6600.5|6600.5|0
1651226700000|2022-04-29 10:05:00|6604.62|6604.62|6607.32|6607.32|6607.32|6607.32|6602.36|6602.36|0
1651227000000|2022-04-29 10:10:00|6607.57|6607.57|6601.63|6601.63|6608.13|6608.13|6599.27|6599.27|0
1651227300000|2022-04-29 10:15:00|6599.85|6599.85|6605.5|6605.5|6605.5|6605.5|6599.36|6599.36|0
1651227600000|2022-04-29 10:20:00|6607.28|6607.28|6604.95|6604.95|6607.51|6607.51|6604.95|6604.95|0
1651227900000|2022-04-29 10:25:00|6604.84|6604.84|6613.78|6613.78|6613.78|6613.78|6604.84|6604.84|0
1651228200000|2022-04-29 10:30:00|6612|6612|6603.47|6603.47|6613.78|6613.78|6603.47|6603.47|0
1651228500000|2022-04-29 10:35:00|6603.13|6603.13|6607.03|6607.03|6611.42|6611.42|6602.79|6602.79|0
1651228800000|2022-04-29 10:40:00|6606.91|6606.91|6612.1|6612.1|6612.37|6612.37|6606.11|6606.11|0
1651229100000|2022-04-29 10:45:00|6611.41|6611.41|6613.99|6613.99|6619.33|6619.33|6611.18|6611.18|0
1651229400000|2022-04-29 10:50:00|6615.77|6615.77|6631.62|6631.62|6631.62|6631.62|6615.77|6615.77|0
1651229700000|2022-04-29 10:55:00|6632.15|6632.15|6622.24|6622.24|6632.42|6632.42|6622.24|6622.24|0
1651230000000|2022-04-29 11:00:00|6622.12|6622.12|6618.61|6618.61|6624.86|6624.86|6618.61|6618.61|0
1651230300000|2022-04-29 11:05:00|6618.85|6618.85|6621.01|6621.01|6622.68|6622.68|6617.45|6617.45|0
1651230600000|2022-04-29 11:10:00|6619.23|6619.23|6614.16|6614.16|6619.23|6619.23|6613.47|6613.47|0
1651230900000|2022-04-29 11:15:00|6614.05|6614.05|6618.35|6618.35|6618.35|6618.35|6611.32|6611.32|0
1651231200000|2022-04-29 11:20:00|6618.1|6618.1|6613.08|6613.08|6618.76|6618.76|6613.08|6613.08|0
1651231500000|2022-04-29 11:25:00|6612.57|6612.57|6609.02|6609.02|6612.57|6612.57|6608.82|6608.82|0
1651231800000|2022-04-29 11:30:00|6611.05|6611.05|6609.53|6609.53|6611.29|6611.29|6609.27|6609.27|0
1651232100000|2022-04-29 11:35:00|6609.19|6609.19|6611.47|6611.47|6613.36|6613.36|6609.19|6609.19|0
1651232400000|2022-04-29 11:40:00|6613.25|6613.25|6611.72|6611.72|6613.83|6613.83|6609.71|6609.71|0
1651232700000|2022-04-29 11:45:00|6611.47|6611.47|6613.12|6613.12|6613.5|6613.5|6611.22|6611.22|0
1651233000000|2022-04-29 11:50:00|6613.35|6613.35|6617.03|6617.03|6617.37|6617.37|6611.31|6611.31|0
1651233300000|2022-04-29 11:55:00|6618.81|6618.81|6617.04|6617.04|6618.81|6618.81|6615.26|6615.26|0
1651233600000|2022-04-29 12:00:00|6617.29|6617.29|6617.4|6617.4|6618.22|6618.22|6616.2|6616.2|0
1651233900000|2022-04-29 12:05:00|6617.89|6617.89|6616|6616|6620.02|6620.02|6616|6616|0
1651234200000|2022-04-29 12:10:00|6615.89|6615.89|6613.86|6613.86|6617.67|6617.67|6613.75|6613.75|0
1651234500000|2022-04-29 12:15:00|6613.63|6613.63|6604.32|6604.32|6613.63|6613.63|6604.32|6604.32|0
1651234800000|2022-04-29 12:20:00|6607.88|6607.88|6619.96|6619.96|6619.96|6619.96|6607.88|6607.88|0
1651235100000|2022-04-29 12:25:00|6620.08|6620.08|6612.95|6612.95|6620.2|6620.2|6612.7|6612.7|0
1651235400000|2022-04-29 12:30:00|6616.16|6616.16|6608.55|6608.55|6616.16|6616.16|6608.21|6608.21|0
1651235700000|2022-04-29 12:35:00|6612.11|6612.11|6626.61|6626.61|6626.61|6626.61|6612.11|6612.11|0
1651236000000|2022-04-29 12:40:00|6627.1|6627.1|6627.11|6627.11|6627.6|6627.6|6625.09|6625.09|0
1651236300000|2022-04-29 12:45:00|6627.35|6627.35|6631.97|6631.97|6633.75|6633.75|6627.35|6627.35|0
1651236600000|2022-04-29 12:50:00|6632.5|6632.5|6635.29|6635.29|6635.64|6635.64|6632.5|6632.5|0
1651236900000|2022-04-29 12:55:00|6637.07|6637.07|6629.53|6629.53|6638.85|6638.85|6629.53|6629.53|0
1651237200000|2022-04-29 13:00:00|6629.78|6629.78|6627.64|6627.64|6629.78|6629.78|6623.04|6623.04|0
1651237500000|2022-04-29 13:05:00|6625.86|6625.86|6620.55|6620.55|6625.86|6625.86|6619.44|6619.44|0
1651237800000|2022-04-29 13:10:00|6620.05|6620.05|6612|6612|6620.05|6620.05|6611.43|6611.43|0
1651238100000|2022-04-29 13:15:00|6611.88|6611.88|6608.41|6608.41|6611.88|6611.88|6601.22|6601.22|0
1651238400000|2022-04-29 13:20:00|6606.63|6606.63|6611.89|6611.89|6612.23|6612.23|6600.95|6600.95|0
1651238700000|2022-04-29 13:25:00|6612|6612|6624.77|6624.77|6626.55|6626.55|6612|6612|0
1651239000000|2022-04-29 13:30:00|6626.55|6626.55|6599.73|6599.73|6630.46|6630.46|6599.73|6599.73|0
1651239300000|2022-04-29 13:35:00|6599.06|6599.06|6586.06|6586.06|6602.36|6602.36|6580.02|6580.02|0
1651239600000|2022-04-29 13:40:00|6587.84|6587.84|6586.34|6586.34|6589.23|6589.23|6580.67|6580.67|0
1651239900000|2022-04-29 13:45:00|6588.12|6588.12|6592.76|6592.76|6595.05|6595.05|6586.34|6586.34|0
1651240200000|2022-04-29 13:50:00|6590.98|6590.98|6595.96|6595.96|6600.5|6600.5|6590.98|6590.98|0
1651240500000|2022-04-29 13:55:00|6597.74|6597.74|6591.57|6591.57|6597.74|6597.74|6587.06|6587.06|0
1651240800000|2022-04-29 14:00:00|6589.79|6589.79|6593.15|6593.15|6595.58|6595.58|6581.88|6581.88|0
1651241100000|2022-04-29 14:05:00|6592.82|6592.82|6598.31|6598.31|6606.1|6606.1|6592.57|6592.57|0
1651241400000|2022-04-29 14:10:00|6598.54|6598.54|6590.28|6590.28|6598.54|6598.54|6588.5|6588.5|0
1651241700000|2022-04-29 14:15:00|6588.5|6588.5|6592.98|6592.98|6597.48|6597.48|6588.2|6588.2|0
1651242000000|2022-04-29 14:20:00|6591.2|6591.2|6584.74|6584.74|6598.32|6598.32|6584.74|6584.74|0
1651242300000|2022-04-29 14:25:00|6584.99|6584.99|6583.5|6583.5|6593.69|6593.69|6581.72|6581.72|0
1651242600000|2022-04-29 14:30:00|6583.17|6583.17|6574.07|6574.07|6583.17|6583.17|6574.07|6574.07|0
1651242900000|2022-04-29 14:35:00|6573.73|6573.73|6572.2|6572.2|6579.61|6579.61|6569.75|6569.75|0
1651243200000|2022-04-29 14:40:00|6573.98|6573.98|6566.5|6566.5|6578.03|6578.03|6564.72|6564.72|0
1651243500000|2022-04-29 14:45:00|6566.04|6566.04|6556.53|6556.53|6567.06|6567.06|6553.42|6553.42|0
1651243800000|2022-04-29 14:50:00|6556.41|6556.41|6563.22|6563.22|6570.48|6570.48|6556.41|6556.41|0
1651244100000|2022-04-29 14:55:00|6563.47|6563.47|6563.09|6563.09|6566.26|6566.26|6560.09|6560.09|0
1651244400000|2022-04-29 15:00:00|6561.31|6561.31|6557.42|6557.42|6562.43|6562.43|6551.55|6551.55|0
1651244700000|2022-04-29 15:05:00|6557.17|6557.17|6560.24|6560.24|6562.38|6562.38|6553.25|6553.25|0
1651245000000|2022-04-29 15:10:00|6560.59|6560.59|6557.6|6557.6|6561.24|6561.24|6552.54|6552.54|0
1651245300000|2022-04-29 15:15:00|6557.87|6557.87|6561.57|6561.57|6563.01|6563.01|6556.09|6556.09|0
1651245600000|2022-04-29 15:20:00|6561.24|6561.24|6562.33|6562.33|6563.01|6563.01|6558.39|6558.39|0
1651245900000|2022-04-29 15:25:00|6562.07|6562.07|6573.73|6573.73|6573.73|6573.73|6562.07|6562.07|0
1651562100000|2022-05-03 07:15:00|6519.77|6519.77|6511.33|6511.33|6530.51|6530.51|6510.53|6510.53|0
1651562400000|2022-05-03 07:20:00|6511.67|6511.67|6506.62|6506.62|6511.67|6511.67|6501.53|6501.53|0
1651562700000|2022-05-03 07:25:00|6506.37|6506.37|6508.75|6508.75|6511.17|6511.17|6505.66|6505.66|0
1651563000000|2022-05-03 07:30:00|6509.01|6509.01|6513.82|6513.82|6514.16|6514.16|6507.92|6507.92|0
1651563300000|2022-05-03 07:35:00|6514.05|6514.05|6488.88|6488.88|6518.48|6518.48|6488.09|6488.09|0
1651563600000|2022-05-03 07:40:00|6487.1|6487.1|6461.09|6461.09|6487.56|6487.56|6458.8|6458.8|0
1651563900000|2022-05-03 07:45:00|6460.6|6460.6|6443.94|6443.94|6467.39|6467.39|6441.92|6441.92|0
1651564200000|2022-05-03 07:50:00|6443.7|6443.7|6456.42|6456.42|6459.01|6459.01|6443.7|6443.7|0
1651564500000|2022-05-03 07:55:00|6458.2|6458.2|6472.16|6472.16|6476.09|6476.09|6458.2|6458.2|0
1651564800000|2022-05-03 08:00:00|6470.38|6470.38|6452.34|6452.34|6470.38|6470.38|6452.1|6452.1|0
1651565100000|2022-05-03 08:05:00|6455.57|6455.57|6455.77|6455.77|6457.35|6457.35|6442.96|6442.96|0
1651565400000|2022-05-03 08:10:00|6456.04|6456.04|6466.95|6466.95|6467.68|6467.68|6456.04|6456.04|0
1651565700000|2022-05-03 08:15:00|6468.73|6468.73|6469.76|6469.76|6479.36|6479.36|6467.04|6467.04|0
1651566000000|2022-05-03 08:20:00|6470.43|6470.43|6482.86|6482.86|6482.86|6482.86|6466.3|6466.3|0
1651566300000|2022-05-03 08:25:00|6483.11|6483.11|6492.28|6492.28|6497.95|6497.95|6480.04|6480.04|0
1651566600000|2022-05-03 08:30:00|6490.5|6490.5|6493.97|6493.97|6496.33|6496.33|6486.35|6486.35|0
1651566900000|2022-05-03 08:35:00|6493.63|6493.63|6494.35|6494.35|6499.89|6499.89|6493.63|6493.63|0
1651567200000|2022-05-03 08:40:00|6496.13|6496.13|6488.85|6488.85|6496.13|6496.13|6488.35|6488.35|0
1651567500000|2022-05-03 08:45:00|6489.34|6489.34|6485.83|6485.83|6491.7|6491.7|6485.83|6485.83|0
1651567800000|2022-05-03 08:50:00|6484.05|6484.05|6480.9|6480.9|6488.42|6488.42|6480.9|6480.9|0
1651568100000|2022-05-03 08:55:00|6481.02|6481.02|6481.38|6481.38|6483.64|6483.64|6481.02|6481.02|0
1651568400000|2022-05-03 09:00:00|6477.81|6477.81|6469.73|6469.73|6479.44|6479.44|6469.73|6469.73|0
1651568700000|2022-05-03 09:05:00|6467.95|6467.95|6467.59|6467.59|6467.95|6467.95|6458.3|6458.3|0
1651569000000|2022-05-03 09:10:00|6465.81|6465.81|6467.88|6467.88|6469.21|6469.21|6465.13|6465.13|0
1651569300000|2022-05-03 09:15:00|6469.66|6469.66|6471.23|6471.23|6471.56|6471.56|6467.5|6467.5|0
1651569600000|2022-05-03 09:20:00|6471.34|6471.34|6466.21|6466.21|6472.2|6472.2|6466.21|6466.21|0
1651569900000|2022-05-03 09:25:00|6464.43|6464.43|6456.13|6456.13|6466.13|6466.13|6456.13|6456.13|0
1651570200000|2022-05-03 09:30:00|6456.71|6456.71|6444.8|6444.8|6458.73|6458.73|6443.49|6443.49|0
1651570500000|2022-05-03 09:35:00|6446.58|6446.58|6442.31|6442.31|6446.63|6446.63|6440.93|6440.93|0
1651570800000|2022-05-03 09:40:00|6442.2|6442.2|6438.05|6438.05|6446.52|6446.52|6438.05|6438.05|0
1651571100000|2022-05-03 09:45:00|6437.8|6437.8|6432.23|6432.23|6439.58|6439.58|6431.98|6431.98|0
1651571400000|2022-05-03 09:50:00|6430.45|6430.45|6430.81|6430.81|6432.82|6432.82|6427.93|6427.93|0
1651571700000|2022-05-03 09:55:00|6430.56|6430.56|6428.46|6428.46|6431.74|6431.74|6425.69|6425.69|0
1651572000000|2022-05-03 10:00:00|6428.58|6428.58|6424.17|6424.17|6429.54|6429.54|6419.54|6419.54|0
1651572300000|2022-05-03 10:05:00|6422.39|6422.39|6435.08|6435.08|6435.34|6435.34|6418.37|6418.37|0
1651572600000|2022-05-03 10:10:00|6435.19|6435.19|6429.01|6429.01|6435.19|6435.19|6428.48|6428.48|0
1651572900000|2022-05-03 10:15:00|6428.75|6428.75|6409.56|6409.56|6429.01|6429.01|6409.45|6409.45|0
1651573200000|2022-05-03 10:20:00|6409.23|6409.23|6397.82|6397.82|6410.25|6410.25|6397.47|6397.47|0
1651573500000|2022-05-03 10:25:00|6397.56|6397.56|6394.65|6394.65|6399.34|6399.34|6392.44|6392.44|0
1651573800000|2022-05-03 10:30:00|6394.39|6394.39|6406.85|6406.85|6407.08|6407.08|6394.39|6394.39|0
1651574100000|2022-05-03 10:35:00|6405.07|6405.07|6415.34|6415.34|6415.34|6415.34|6405.07|6405.07|0
1651574400000|2022-05-03 10:40:00|6413.56|6413.56|6424.95|6424.95|6425.32|6425.32|6410.6|6410.6|0
1651574700000|2022-05-03 10:45:00|6425.18|6425.18|6421.39|6421.39|6429.97|6429.97|6420.87|6420.87|0
1651575000000|2022-05-03 10:50:00|6421.51|6421.51|6424.51|6424.51|6427.12|6427.12|6420.96|6420.96|0
1651575300000|2022-05-03 10:55:00|6424.26|6424.26|6423.6|6423.6|6427.27|6427.27|6418.55|6418.55|0
1651575600000|2022-05-03 11:00:00|6425.38|6425.38|6423.52|6423.52|6428.71|6428.71|6423.37|6423.37|0
1651575900000|2022-05-03 11:05:00|6423.03|6423.03|6420.9|6420.9|6425.14|6425.14|6420.31|6420.31|0
1651576200000|2022-05-03 11:10:00|6420.66|6420.66|6410.89|6410.89|6420.86|6420.86|6408.76|6408.76|0
1651576500000|2022-05-03 11:15:00|6410.77|6410.77|6405.06|6405.06|6410.77|6410.77|6403.28|6403.28|0
1651576800000|2022-05-03 11:20:00|6404.72|6404.72|6413.28|6413.28|6413.55|6413.55|6403.57|6403.57|0
1651577100000|2022-05-03 11:25:00|6413.4|6413.4|6417.81|6417.81|6421.2|6421.2|6413.15|6413.15|0
1651577400000|2022-05-03 11:30:00|6417.93|6417.93|6419.58|6419.58|6422.66|6422.66|6417.79|6417.79|0
1651577700000|2022-05-03 11:35:00|6419.82|6419.82|6420.86|6420.86|6420.86|6420.86|6419.82|6419.82|0
1651578000000|2022-05-03 11:40:00|6422.64|6422.64|6423.58|6423.58|6428.69|6428.69|6422.64|6422.64|0
1651578300000|2022-05-03 11:45:00|6424.25|6424.25|6428.19|6428.19|6428.55|6428.55|6424.25|6424.25|0
1651578600000|2022-05-03 11:50:00|6428.3|6428.3|6423.24|6423.24|6431.52|6431.52|6423.24|6423.24|0
1651578900000|2022-05-03 11:55:00|6423.49|6423.49|6430.56|6430.56|6430.56|6430.56|6423.49|6423.49|0
1651579200000|2022-05-03 12:00:00|6430.44|6430.44|6441.6|6441.6|6443.9|6443.9|6430.44|6430.44|0
1651579500000|2022-05-03 12:05:00|6441.84|6441.84|6444.91|6444.91|6450.89|6450.89|6437.23|6437.23|0
1651579800000|2022-05-03 12:10:00|6444.65|6444.65|6451.91|6451.91|6455.43|6455.43|6442.28|6442.28|0
1651580100000|2022-05-03 12:15:00|6452.58|6452.58|6453.07|6453.07|6457|6457|6450.46|6450.46|0
1651580400000|2022-05-03 12:20:00|6454.85|6454.85|6460.79|6460.79|6460.92|6460.92|6454.85|6454.85|0
1651580700000|2022-05-03 12:25:00|6461.03|6461.03|6477.04|6477.04|6477.04|6477.04|6460.51|6460.51|0
1651581000000|2022-05-03 12:30:00|6475.26|6475.26|6468.35|6468.35|6475.37|6475.37|6462.16|6462.16|0
1651581300000|2022-05-03 12:35:00|6468.01|6468.01|6461.2|6461.2|6472.3|6472.3|6461.2|6461.2|0
1651581600000|2022-05-03 12:40:00|6461.54|6461.54|6459.4|6459.4|6461.54|6461.54|6457.51|6457.51|0
1651581900000|2022-05-03 12:45:00|6459.9|6459.9|6467.41|6467.41|6467.99|6467.99|6458.49|6458.49|0
1651582200000|2022-05-03 12:50:00|6467.75|6467.75|6455.89|6455.89|6468.9|6468.9|6455.22|6455.22|0
1651582500000|2022-05-03 12:55:00|6456.14|6456.14|6462.87|6462.87|6463.78|6463.78|6450.2|6450.2|0
1651582800000|2022-05-03 13:00:00|6462.62|6462.62|6471.77|6471.77|6473.03|6473.03|6460.59|6460.59|0
1651583100000|2022-05-03 13:05:00|6471.53|6471.53|6471.11|6471.11|6474.25|6474.25|6466.49|6466.49|0
1651583400000|2022-05-03 13:10:00|6471.34|6471.34|6473.08|6473.08|6477.98|6477.98|6470.99|6470.99|0
1651583700000|2022-05-03 13:15:00|6472.97|6472.97|6478.7|6478.7|6482.45|6482.45|6472.73|6472.73|0
1651584000000|2022-05-03 13:20:00|6478.36|6478.36|6474.26|6474.26|6478.36|6478.36|6471.6|6471.6|0
1651584300000|2022-05-03 13:25:00|6472.48|6472.48|6471.38|6471.38|6476.02|6476.02|6469.52|6469.52|0
1651584600000|2022-05-03 13:30:00|6471.27|6471.27|6471.15|6471.15|6482.39|6482.39|6469.03|6469.03|0
1651584900000|2022-05-03 13:35:00|6473.76|6473.76|6483.07|6483.07|6487.66|6487.66|6473.76|6473.76|0
1651585200000|2022-05-03 13:40:00|6483.3|6483.3|6472.5|6472.5|6483.3|6483.3|6472.5|6472.5|0
1651585500000|2022-05-03 13:45:00|6474.28|6474.28|6483.69|6483.69|6485.69|6485.69|6473.46|6473.46|0
1651585800000|2022-05-03 13:50:00|6483.94|6483.94|6482.37|6482.37|6490|6490|6480.71|6480.71|0
1651586100000|2022-05-03 13:55:00|6482.62|6482.62|6476.23|6476.23|6482.62|6482.62|6473.25|6473.25|0
1651586400000|2022-05-03 14:00:00|6476.47|6476.47|6457.3|6457.3|6477.92|6477.92|6451.63|6451.63|0
1651586700000|2022-05-03 14:05:00|6459.08|6459.08|6456.23|6456.23|6466.47|6466.47|6454.45|6454.45|0
1651587000000|2022-05-03 14:10:00|6456.57|6456.57|6473.87|6473.87|6477.56|6477.56|6456.43|6456.43|0
1651587300000|2022-05-03 14:15:00|6473.19|6473.19|6490.76|6490.76|6491.44|6491.44|6473.19|6473.19|0
1651587600000|2022-05-03 14:20:00|6490.87|6490.87|6488.19|6488.19|6492.24|6492.24|6486.69|6486.69|0
1651587900000|2022-05-03 14:25:00|6488.42|6488.42|6480.29|6480.29|6489.59|6489.59|6478.88|6478.88|0
1651588200000|2022-05-03 14:30:00|6482.07|6482.07|6484.02|6484.02|6489.04|6489.04|6482.07|6482.07|0
1651588500000|2022-05-03 14:35:00|6484.35|6484.35|6491.49|6491.49|6491.49|6491.49|6479.62|6479.62|0
1651588800000|2022-05-03 14:40:00|6489.71|6489.71|6497.71|6497.71|6497.71|6497.71|6489.71|6489.71|0
1651589100000|2022-05-03 14:45:00|6495.93|6495.93|6497.64|6497.64|6499.3|6499.3|6494.9|6494.9|0
1651589400000|2022-05-03 14:50:00|6499.42|6499.42|6506.69|6506.69|6511.26|6511.26|6499.42|6499.42|0
1651589700000|2022-05-03 14:55:00|6508.47|6508.47|6506.96|6506.96|6511.05|6511.05|6506.94|6506.94|0
1651590000000|2022-05-03 15:00:00|6507.2|6507.2|6518.59|6518.59|6518.59|6518.59|6505.3|6505.3|0
1651590300000|2022-05-03 15:05:00|6516.81|6516.81|6509.61|6509.61|6519.05|6519.05|6509.61|6509.61|0
1651590600000|2022-05-03 15:10:00|6509.34|6509.34|6504.52|6504.52|6511.45|6511.45|6502.17|6502.17|0
1651590900000|2022-05-03 15:15:00|6504.17|6504.17|6500.91|6500.91|6511.31|6511.31|6495.57|6495.57|0
1651591200000|2022-05-03 15:20:00|6502.94|6502.94|6506.45|6506.45|6506.5|6506.5|6501.25|6501.25|0
1651591500000|2022-05-03 15:25:00|6506.11|6506.11|6498.64|6498.64|6510|6510|6495.07|6495.07|0
1651648500000|2022-05-04 07:15:00|6455.99|6455.99|6424.35|6424.35|6455.99|6455.99|6423.86|6423.86|0
1651648800000|2022-05-04 07:20:00|6424.62|6424.62|6437.78|6437.78|6439.54|6439.54|6424.62|6424.62|0
1651649100000|2022-05-04 07:25:00|6438.03|6438.03|6421.08|6421.08|6438.03|6438.03|6421.08|6421.08|0
1651649400000|2022-05-04 07:30:00|6420.5|6420.5|6424.08|6424.08|6427.74|6427.74|6419.94|6419.94|0
1651649700000|2022-05-04 07:35:00|6425.86|6425.86|6423.02|6423.02|6430.89|6430.89|6422.95|6422.95|0
1651650000000|2022-05-04 07:40:00|6423.7|6423.7|6432.45|6432.45|6435.59|6435.59|6423.7|6423.7|0
1651650300000|2022-05-04 07:45:00|6432.11|6432.11|6423.29|6423.29|6432.11|6432.11|6417.24|6417.24|0
1651650600000|2022-05-04 07:50:00|6423.55|6423.55|6424.18|6424.18|6427.31|6427.31|6416.86|6416.86|0
1651650900000|2022-05-04 07:55:00|6424.68|6424.68|6414.2|6414.2|6424.68|6424.68|6411.15|6411.15|0
1651651200000|2022-05-04 08:00:00|6413.95|6413.95|6413.56|6413.56|6418.65|6418.65|6411.3|6411.3|0
1651651500000|2022-05-04 08:05:00|6413.8|6413.8|6411.56|6411.56|6413.8|6413.8|6407.11|6407.11|0
1651651800000|2022-05-04 08:10:00|6411.89|6411.89|6413.18|6413.18|6414.96|6414.96|6406.71|6406.71|0
1651652100000|2022-05-04 08:15:00|6413.43|6413.43|6411.15|6411.15|6413.43|6413.43|6410.09|6410.09|0
1651652400000|2022-05-04 08:20:00|6410.92|6410.92|6409.66|6409.66|6411.16|6411.16|6407.27|6407.27|0
1651652700000|2022-05-04 08:25:00|6410.33|6410.33|6408.64|6408.64|6412.36|6412.36|6408.64|6408.64|0
1651653000000|2022-05-04 08:30:00|6408.11|6408.11|6419.42|6419.42|6419.42|6419.42|6408.09|6408.09|0
1651653300000|2022-05-04 08:35:00|6418.67|6418.67|6409.52|6409.52|6418.67|6418.67|6409.52|6409.52|0
1651653600000|2022-05-04 08:40:00|6409.26|6409.26|6408.09|6408.09|6409.27|6409.27|6401.85|6401.85|0
1651653900000|2022-05-04 08:45:00|6407.98|6407.98|6411.13|6411.13|6411.13|6411.13|6407.76|6407.76|0
1651654200000|2022-05-04 08:50:00|6411.47|6411.47|6413.65|6413.65|6420.62|6420.62|6411.35|6411.35|0
1651654500000|2022-05-04 08:55:00|6413.19|6413.19|6412.28|6412.28|6413.3|6413.3|6412.01|6412.01|0
1651654800000|2022-05-04 09:00:00|6412.55|6412.55|6416.59|6416.59|6418.72|6418.72|6412.55|6412.55|0
1651655100000|2022-05-04 09:05:00|6416.35|6416.35|6415.33|6415.33|6416.35|6416.35|6410.6|6410.6|0
1651655400000|2022-05-04 09:10:00|6415.21|6415.21|6413.59|6413.59|6415.82|6415.82|6413.48|6413.48|0
1651655700000|2022-05-04 09:15:00|6413.1|6413.1|6410.5|6410.5|6414.21|6414.21|6409.24|6409.24|0
1651656000000|2022-05-04 09:20:00|6410.75|6410.75|6424.57|6424.57|6424.57|6424.57|6410.75|6410.75|0
1651656300000|2022-05-04 09:25:00|6424.33|6424.33|6427.39|6427.39|6427.95|6427.95|6419.76|6419.76|0
1651656600000|2022-05-04 09:30:00|6427.14|6427.14|6415.33|6415.33|6427.14|6427.14|6414.11|6414.11|0
1651656900000|2022-05-04 09:35:00|6414.99|6414.99|6424.63|6424.63|6426.22|6426.22|6414.76|6414.76|0
1651657200000|2022-05-04 09:40:00|6424.14|6424.14|6428.41|6428.41|6429.61|6429.61|6423.89|6423.89|0
1651657500000|2022-05-04 09:45:00|6428.75|6428.75|6426.03|6426.03|6429.35|6429.35|6425.21|6425.21|0
1651657800000|2022-05-04 09:50:00|6425.69|6425.69|6428.41|6428.41|6428.52|6428.52|6424.16|6424.16|0
1651658100000|2022-05-04 09:55:00|6430.19|6430.19|6436.47|6436.47|6440.17|6440.17|6429.85|6429.85|0
1651658400000|2022-05-04 10:00:00|6438.25|6438.25|6441.69|6441.69|6443.69|6443.69|6438.25|6438.25|0
1651658700000|2022-05-04 10:05:00|6441.44|6441.44|6438.34|6438.34|6441.44|6441.44|6435.31|6435.31|0
1651659000000|2022-05-04 10:10:00|6438.09|6438.09|6436.68|6436.68|6442.51|6442.51|6436.43|6436.43|0
1651659300000|2022-05-04 10:15:00|6436.22|6436.22|6436.28|6436.28|6438.9|6438.9|6436.1|6436.1|0
1651659600000|2022-05-04 10:20:00|6435.93|6435.93|6432.64|6432.64|6438.41|6438.41|6432.64|6432.64|0
1651659900000|2022-05-04 10:25:00|6432.37|6432.37|6436.31|6436.31|6436.74|6436.74|6430.2|6430.2|0
1651660200000|2022-05-04 10:30:00|6438.09|6438.09|6440.58|6440.58|6441.17|6441.17|6437.85|6437.85|0
1651660500000|2022-05-04 10:35:00|6442.7|6442.7|6439.54|6439.54|6443.19|6443.19|6439.29|6439.29|0
1651660800000|2022-05-04 10:40:00|6440.03|6440.03|6443.61|6443.61|6443.85|6443.85|6440.03|6440.03|0
1651661100000|2022-05-04 10:45:00|6444.28|6444.28|6440.12|6440.12|6448.3|6448.3|6437.68|6437.68|0
1651661400000|2022-05-04 10:50:00|6440.45|6440.45|6442.91|6442.91|6443.14|6443.14|6438.43|6438.43|0
1651661700000|2022-05-04 10:55:00|6442.57|6442.57|6432.35|6432.35|6442.57|6442.57|6431.54|6431.54|0
1651662000000|2022-05-04 11:00:00|6432.62|6432.62|6433.75|6433.75|6434.89|6434.89|6430.23|6430.23|0
1651662300000|2022-05-04 11:05:00|6433.99|6433.99|6437.96|6437.96|6441.78|6441.78|6433.21|6433.21|0
1651662600000|2022-05-04 11:10:00|6438.3|6438.3|6435.37|6435.37|6440.67|6440.67|6434.67|6434.67|0
1651662900000|2022-05-04 11:15:00|6436.11|6436.11|6445|6445|6451.33|6451.33|6435.88|6435.88|0
1651663200000|2022-05-04 11:20:00|6445.34|6445.34|6443.95|6443.95|6448.08|6448.08|6443.71|6443.71|0
1651663500000|2022-05-04 11:25:00|6444.2|6444.2|6451.14|6451.14|6452.59|6452.59|6443.97|6443.97|0
1651663800000|2022-05-04 11:30:00|6452.92|6452.92|6456.58|6456.58|6458.36|6458.36|6450.85|6450.85|0
1651664100000|2022-05-04 11:35:00|6456.46|6456.46|6451.65|6451.65|6460.84|6460.84|6451.42|6451.42|0
1651664400000|2022-05-04 11:40:00|6451.88|6451.88|6455.21|6455.21|6456.15|6456.15|6451.88|6451.88|0
1651664700000|2022-05-04 11:45:00|6455.46|6455.46|6454.78|6454.78|6459.55|6459.55|6454.78|6454.78|0
1651665000000|2022-05-04 11:50:00|6455.12|6455.12|6457.49|6457.49|6458.79|6458.79|6455.12|6455.12|0
1651665300000|2022-05-04 11:55:00|6459.27|6459.27|6464.06|6464.06|6468.62|6468.62|6459.27|6459.27|0
1651665600000|2022-05-04 12:00:00|6464.55|6464.55|6476.35|6476.35|6476.35|6476.35|6464.55|6464.55|0
1651665900000|2022-05-04 12:05:00|6474.57|6474.57|6473.97|6473.97|6478.9|6478.9|6472.45|6472.45|0
1651666200000|2022-05-04 12:10:00|6473.71|6473.71|6465.09|6465.09|6473.71|6473.71|6465.09|6465.09|0
1651666500000|2022-05-04 12:15:00|6464.84|6464.84|6461.7|6461.7|6464.84|6464.84|6459.52|6459.52|0
1651666800000|2022-05-04 12:20:00|6462.19|6462.19|6469.64|6469.64|6469.64|6469.64|6461.7|6461.7|0
1651667100000|2022-05-04 12:25:00|6471.42|6471.42|6461.53|6461.53|6471.42|6471.42|6461.28|6461.28|0
1651667400000|2022-05-04 12:30:00|6461.65|6461.65|6468.46|6468.46|6471.19|6471.19|6459.65|6459.65|0
1651667700000|2022-05-04 12:35:00|6468.58|6468.58|6470.24|6470.24|6474.66|6474.66|6468.58|6468.58|0
1651668000000|2022-05-04 12:40:00|6469.78|6469.78|6468.82|6468.82|6470.84|6470.84|6468.37|6468.37|0
1651668300000|2022-05-04 12:45:00|6469.32|6469.32|6462.84|6462.84|6469.43|6469.43|6462.61|6462.61|0
1651668600000|2022-05-04 12:50:00|6461.06|6461.06|6444.76|6444.76|6461.06|6461.06|6444.76|6444.76|0
1651668900000|2022-05-04 12:55:00|6445.09|6445.09|6442.69|6442.69|6449.51|6449.51|6439.64|6439.64|0
1651669200000|2022-05-04 13:00:00|6444.47|6444.47|6440.52|6440.52|6445.46|6445.46|6437.67|6437.67|0
1651669500000|2022-05-04 13:05:00|6440.75|6440.75|6439.42|6439.42|6443.36|6443.36|6437.66|6437.66|0
1651669800000|2022-05-04 13:10:00|6439.67|6439.67|6439.01|6439.01|6443.91|6443.91|6437.85|6437.85|0
1651670100000|2022-05-04 13:15:00|6438.68|6438.68|6439.08|6439.08|6439.08|6439.08|6436.49|6436.49|0
1651670400000|2022-05-04 13:20:00|6439.57|6439.57|6438.52|6438.52|6444.78|6444.78|6438.18|6438.18|0
1651670700000|2022-05-04 13:25:00|6438.28|6438.28|6449.03|6449.03|6449.16|6449.16|6437.78|6437.78|0
1651671000000|2022-05-04 13:30:00|6449.14|6449.14|6450.52|6450.52|6458.47|6458.47|6447.48|6447.48|0
1651671300000|2022-05-04 13:35:00|6450.41|6450.41|6431.67|6431.67|6450.41|6450.41|6431.67|6431.67|0
1651671600000|2022-05-04 13:40:00|6433.45|6433.45|6436.5|6436.5|6439.11|6439.11|6433.33|6433.33|0
1651671900000|2022-05-04 13:45:00|6438.28|6438.28|6433.45|6433.45|6445.11|6445.11|6431.79|6431.79|0
1651672200000|2022-05-04 13:50:00|6432.78|6432.78|6440.05|6440.05|6440.23|6440.23|6430.42|6430.42|0
1651672500000|2022-05-04 13:55:00|6440.64|6440.64|6444.88|6444.88|6446.37|6446.37|6440.39|6440.39|0
1651672800000|2022-05-04 14:00:00|6445.11|6445.11|6439.28|6439.28|6447.85|6447.85|6436.54|6436.54|0
1651673100000|2022-05-04 14:05:00|6438.82|6438.82|6436.48|6436.48|6439.06|6439.06|6432.92|6432.92|0
1651673400000|2022-05-04 14:10:00|6436.37|6436.37|6428.53|6428.53|6439.24|6439.24|6428.53|6428.53|0
1651673700000|2022-05-04 14:15:00|6428.3|6428.3|6438.66|6438.66|6442.04|6442.04|6428.3|6428.3|0
1651674000000|2022-05-04 14:20:00|6438.41|6438.41|6445.75|6445.75|6449.71|6449.71|6438.08|6438.08|0
1651674300000|2022-05-04 14:25:00|6443.97|6443.97|6444.26|6444.26|6450.71|6450.71|6439.84|6439.84|0
1651674600000|2022-05-04 14:30:00|6443.93|6443.93|6440.77|6440.77|6447.75|6447.75|6440.77|6440.77|0
1651674900000|2022-05-04 14:35:00|6440.54|6440.54|6443.77|6443.77|6445.51|6445.51|6438.38|6438.38|0
1651675200000|2022-05-04 14:40:00|6443.28|6443.28|6432.39|6432.39|6443.28|6443.28|6430.61|6430.61|0
1651675500000|2022-05-04 14:45:00|6434.17|6434.17|6436.09|6436.09|6437.45|6437.45|6431.63|6431.63|0
1651675800000|2022-05-04 14:50:00|6435.98|6435.98|6434.92|6434.92|6436.37|6436.37|6433.14|6433.14|0
1651676100000|2022-05-04 14:55:00|6434.69|6434.69|6440.45|6440.45|6441.18|6441.18|6434.69|6434.69|0
1651676400000|2022-05-04 15:00:00|6440.69|6440.69|6444.74|6444.74|6446.64|6446.64|6440.69|6440.69|0
1651676700000|2022-05-04 15:05:00|6445.32|6445.32|6447.39|6447.39|6451.14|6451.14|6444.84|6444.84|0
1651677000000|2022-05-04 15:10:00|6447.64|6447.64|6447.46|6447.46|6447.83|6447.83|6444.48|6444.48|0
1651677300000|2022-05-04 15:15:00|6449.24|6449.24|6441.79|6441.79|6449.24|6449.24|6440.26|6440.26|0
1651677600000|2022-05-04 15:20:00|6441.68|6441.68|6445.77|6445.77|6446.35|6446.35|6441.68|6441.68|0
1651677900000|2022-05-04 15:25:00|6446|6446|6446.46|6446.46|6446.77|6446.77|6439.27|6439.27|0
1651734900000|2022-05-05 07:15:00|6478.91|6478.91|6480.11|6480.11|6483.74|6483.74|6472.62|6472.62|0
1651735200000|2022-05-05 07:20:00|6479.87|6479.87|6480.57|6480.57|6483.43|6483.43|6477.82|6477.82|0
1651735500000|2022-05-05 07:25:00|6480.34|6480.34|6483.51|6483.51|6483.89|6483.89|6477.69|6477.69|0
1651735800000|2022-05-05 07:30:00|6485.29|6485.29|6489.39|6489.39|6491.38|6491.38|6482.65|6482.65|0
1651736100000|2022-05-05 07:35:00|6489.63|6489.63|6495.9|6495.9|6499.59|6499.59|6489.63|6489.63|0
1651736400000|2022-05-05 07:40:00|6499.46|6499.46|6523.74|6523.74|6523.99|6523.99|6499.46|6499.46|0
1651736700000|2022-05-05 07:45:00|6525.52|6525.52|6522.48|6522.48|6537.08|6537.08|6522.48|6522.48|0
1651737000000|2022-05-05 07:50:00|6522.22|6522.22|6521.37|6521.37|6526.86|6526.86|6521.13|6521.13|0
1651737300000|2022-05-05 07:55:00|6519.59|6519.59|6511.63|6511.63|6519.76|6519.76|6510.09|6510.09|0
1651737600000|2022-05-05 08:00:00|6511.38|6511.38|6512.35|6512.35|6515.49|6515.49|6507.5|6507.5|0
1651737900000|2022-05-05 08:05:00|6511.86|6511.86|6510.66|6510.66|6514.56|6514.56|6509.74|6509.74|0
1651738200000|2022-05-05 08:10:00|6508.76|6508.76|6500.66|6500.66|6510.54|6510.54|6500.66|6500.66|0
1651738500000|2022-05-05 08:15:00|6500.55|6500.55|6498.45|6498.45|6502.92|6502.92|6494.45|6494.45|0
1651738800000|2022-05-05 08:20:00|6498.21|6498.21|6492|6492|6498.21|6498.21|6490.22|6490.22|0
1651739100000|2022-05-05 08:25:00|6491.75|6491.75|6488.3|6488.3|6496.04|6496.04|6488.3|6488.3|0
1651739400000|2022-05-05 08:30:00|6488.64|6488.64|6488.45|6488.45|6491.6|6491.6|6486.84|6486.84|0
1651739700000|2022-05-05 08:35:00|6488.68|6488.68|6488.39|6488.39|6490.97|6490.97|6487.36|6487.36|0
1651740000000|2022-05-05 08:40:00|6490.17|6490.17|6489.19|6489.19|6493.01|6493.01|6488.93|6488.93|0
1651740300000|2022-05-05 08:45:00|6488.86|6488.86|6490.39|6490.39|6490.39|6490.39|6484.27|6484.27|0
1651740600000|2022-05-05 08:50:00|6491.56|6491.56|6497.9|6497.9|6501.86|6501.86|6491.22|6491.22|0
1651740900000|2022-05-05 08:55:00|6498.01|6498.01|6498.66|6498.66|6498.9|6498.9|6493.93|6493.93|0
1651741200000|2022-05-05 09:00:00|6497.62|6497.62|6488.91|6488.91|6497.62|6497.62|6488.91|6488.91|0
1651741500000|2022-05-05 09:05:00|6489.14|6489.14|6489.6|6489.6|6491.93|6491.93|6488.02|6488.02|0
1651741800000|2022-05-05 09:10:00|6489.83|6489.83|6491.99|6491.99|6495.8|6495.8|6489.83|6489.83|0
1651742100000|2022-05-05 09:15:00|6492.24|6492.24|6483.61|6483.61|6493.9|6493.9|6483.61|6483.61|0
1651742400000|2022-05-05 09:20:00|6483.08|6483.08|6477.4|6477.4|6485.04|6485.04|6477.4|6477.4|0
1651742700000|2022-05-05 09:25:00|6479.18|6479.18|6480.85|6480.85|6481.1|6481.1|6475.72|6475.72|0
1651743000000|2022-05-05 09:30:00|6480.52|6480.52|6478.81|6478.81|6482.28|6482.28|6477.01|6477.01|0
1651743300000|2022-05-05 09:35:00|6479.14|6479.14|6482.23|6482.23|6482.23|6482.23|6476.38|6476.38|0
1651743600000|2022-05-05 09:40:00|6482.48|6482.48|6483.22|6483.22|6484.67|6484.67|6482.48|6482.48|0
1651743900000|2022-05-05 09:45:00|6483.47|6483.47|6485.11|6485.11|6487.61|6487.61|6483.47|6483.47|0
1651744200000|2022-05-05 09:50:00|6485.34|6485.34|6494.01|6494.01|6495.79|6495.79|6483.31|6483.31|0
1651744500000|2022-05-05 09:55:00|6493.9|6493.9|6494.19|6494.19|6494.3|6494.3|6490.96|6490.96|0
1651744800000|2022-05-05 10:00:00|6493.45|6493.45|6497.36|6497.36|6502.23|6502.23|6493.45|6493.45|0
1651745100000|2022-05-05 10:05:00|6497.02|6497.02|6495.44|6495.44|6497.37|6497.37|6491.27|6491.27|0
1651745400000|2022-05-05 10:10:00|6497.22|6497.22|6495.76|6495.76|6497.65|6497.65|6495.64|6495.64|0
1651745700000|2022-05-05 10:15:00|6495.64|6495.64|6501.55|6501.55|6501.66|6501.66|6495.53|6495.53|0
1651746000000|2022-05-05 10:20:00|6501.43|6501.43|6508.7|6508.7|6509.37|6509.37|6501.43|6501.43|0
1651746300000|2022-05-05 10:25:00|6508.94|6508.94|6513.8|6513.8|6514.67|6514.67|6508.94|6508.94|0
1651746600000|2022-05-05 10:30:00|6514.3|6514.3|6515.6|6515.6|6515.6|6515.6|6513.91|6513.91|0
1651746900000|2022-05-05 10:35:00|6515.83|6515.83|6518.6|6518.6|6522.16|6522.16|6515.49|6515.49|0
1651747200000|2022-05-05 10:40:00|6518.72|6518.72|6518.79|6518.79|6519.26|6519.26|6518.25|6518.25|0
1651747500000|2022-05-05 10:45:00|6518.68|6518.68|6516.54|6516.54|6519.16|6519.16|6515.86|6515.86|0
1651747800000|2022-05-05 10:50:00|6516.79|6516.79|6516.45|6516.45|6519.05|6519.05|6515.74|6515.74|0
1651748100000|2022-05-05 10:55:00|6514.67|6514.67|6511.63|6511.63|6514.67|6514.67|6509.03|6509.03|0
1651748400000|2022-05-05 11:00:00|6509.85|6509.85|6507.75|6507.75|6510.97|6510.97|6499.38|6499.38|0
1651748700000|2022-05-05 11:05:00|6509.53|6509.53|6520.36|6520.36|6520.59|6520.59|6508.95|6508.95|0
1651749000000|2022-05-05 11:10:00|6522.14|6522.14|6535.73|6535.73|6535.84|6535.84|6521.88|6521.88|0
1651749300000|2022-05-05 11:15:00|6535.61|6535.61|6549.38|6549.38|6551.87|6551.87|6535.61|6535.61|0
1651749600000|2022-05-05 11:20:00|6547.6|6547.6|6548.79|6548.79|6548.79|6548.79|6546.93|6546.93|0
1651749900000|2022-05-05 11:25:00|6552.35|6552.35|6557.12|6557.12|6561.1|6561.1|6552.35|6552.35|0
1651750200000|2022-05-05 11:30:00|6556.45|6556.45|6563.41|6563.41|6563.48|6563.48|6554.66|6554.66|0
1651750500000|2022-05-05 11:35:00|6562.83|6562.83|6565.8|6565.8|6567.88|6567.88|6562.83|6562.83|0
1651750800000|2022-05-05 11:40:00|6567.58|6567.58|6566.6|6566.6|6573.86|6573.86|6566.6|6566.6|0
1651751100000|2022-05-05 11:45:00|6566.48|6566.48|6582.81|6582.81|6587.72|6587.72|6566.48|6566.48|0
1651751400000|2022-05-05 11:50:00|6584.59|6584.59|6587.45|6587.45|6589.44|6589.44|6584.23|6584.23|0
1651751700000|2022-05-05 11:55:00|6587.69|6587.69|6597.4|6597.4|6598.44|6598.44|6586.95|6586.95|0
1651752000000|2022-05-05 12:00:00|6595.62|6595.62|6586.88|6586.88|6595.82|6595.82|6584.51|6584.51|0
1651752300000|2022-05-05 12:05:00|6587|6587|6584.99|6584.99|6589.02|6589.02|6584.99|6584.99|0
1651752600000|2022-05-05 12:10:00|6584.88|6584.88|6588.59|6588.59|6591.1|6591.1|6583.02|6583.02|0
1651752900000|2022-05-05 12:15:00|6588.82|6588.82|6591.5|6591.5|6591.5|6591.5|6587.43|6587.43|0
1651753200000|2022-05-05 12:20:00|6591.24|6591.24|6588.22|6588.22|6591.24|6591.24|6584.76|6584.76|0
1651753500000|2022-05-05 12:25:00|6588.34|6588.34|6585.3|6585.3|6588.57|6588.57|6585.07|6585.07|0
1651753800000|2022-05-05 12:30:00|6585.18|6585.18|6582.02|6582.02|6585.18|6585.18|6580.13|6580.13|0
1651754100000|2022-05-05 12:35:00|6582.25|6582.25|6587.62|6587.62|6592.07|6592.07|6582.25|6582.25|0
1651754400000|2022-05-05 12:40:00|6587.88|6587.88|6586.39|6586.39|6589.28|6589.28|6586.04|6586.04|0
1651754700000|2022-05-05 12:45:00|6586.16|6586.16|6584.64|6584.64|6586.42|6586.42|6584.29|6584.29|0
1651755000000|2022-05-05 12:50:00|6584.53|6584.53|6585.69|6585.69|6586.04|6586.04|6584.38|6584.38|0
1651755300000|2022-05-05 12:55:00|6589.25|6589.25|6591.65|6591.65|6591.65|6591.65|6589.25|6589.25|0
1651755600000|2022-05-05 13:00:00|6589.87|6589.87|6589.86|6589.86|6593.4|6593.4|6588.8|6588.8|0
1651755900000|2022-05-05 13:05:00|6591.64|6591.64|6594.97|6594.97|6595.22|6595.22|6591.64|6591.64|0
1651756200000|2022-05-05 13:10:00|6595.09|6595.09|6588.42|6588.42|6595.09|6595.09|6587.59|6587.59|0
1651756500000|2022-05-05 13:15:00|6590.2|6590.2|6579.83|6579.83|6590.2|6590.2|6579.83|6579.83|0
1651756800000|2022-05-05 13:20:00|6579.94|6579.94|6583.2|6583.2|6584.71|6584.71|6579.94|6579.94|0
1651757100000|2022-05-05 13:25:00|6579.15|6579.15|6575.71|6575.71|6580.14|6580.14|6572.32|6572.32|0
1651757400000|2022-05-05 13:30:00|6575.96|6575.96|6576|6576|6579.54|6579.54|6567.74|6567.74|0
1651757700000|2022-05-05 13:35:00|6575.76|6575.76|6585.19|6585.19|6590.19|6590.19|6571.98|6571.98|0
1651758000000|2022-05-05 13:40:00|6583.41|6583.41|6580.99|6580.99|6588.8|6588.8|6576.4|6576.4|0
1651758300000|2022-05-05 13:45:00|6582.77|6582.77|6578.6|6578.6|6583.59|6583.59|6578.6|6578.6|0
1651758600000|2022-05-05 13:50:00|6578.48|6578.48|6581.04|6581.04|6584.52|6584.52|6577.48|6577.48|0
1651758900000|2022-05-05 13:55:00|6581.29|6581.29|6586.5|6586.5|6591.22|6591.22|6579.49|6579.49|0
1651759200000|2022-05-05 14:00:00|6586.74|6586.74|6598.39|6598.39|6598.39|6598.39|6583.83|6583.83|0
1651759500000|2022-05-05 14:05:00|6598.63|6598.63|6590.12|6590.12|6598.63|6598.63|6589.75|6589.75|0
1651759800000|2022-05-05 14:10:00|6589.89|6589.89|6576.83|6576.83|6589.89|6589.89|6575.65|6575.65|0
1651760100000|2022-05-05 14:15:00|6576.95|6576.95|6569.76|6569.76|6578.61|6578.61|6566.94|6566.94|0
1651760400000|2022-05-05 14:20:00|6569.65|6569.65|6570.45|6570.45|6573.18|6573.18|6568.43|6568.43|0
1651760700000|2022-05-05 14:25:00|6572.23|6572.23|6571.98|6571.98|6576.25|6576.25|6571.98|6571.98|0
1651761000000|2022-05-05 14:30:00|6571.87|6571.87|6568.54|6568.54|6574.8|6574.8|6568.54|6568.54|0
1651761300000|2022-05-05 14:35:00|6568.29|6568.29|6579.17|6579.17|6584.81|6584.81|6568.29|6568.29|0
1651761600000|2022-05-05 14:40:00|6579.5|6579.5|6570.15|6570.15|6580.01|6580.01|6569.82|6569.82|0
1651761900000|2022-05-05 14:45:00|6568.37|6568.37|6558.81|6558.81|6568.37|6568.37|6552.1|6552.1|0
1651762200000|2022-05-05 14:50:00|6557.03|6557.03|6560.99|6560.99|6562.13|6562.13|6556.91|6556.91|0
1651762500000|2022-05-05 14:55:00|6560.87|6560.87|6567.3|6567.3|6567.3|6567.3|6555.28|6555.28|0
1651762800000|2022-05-05 15:00:00|6567.19|6567.19|6560.37|6560.37|6567.3|6567.3|6559.7|6559.7|0
1651763100000|2022-05-05 15:05:00|6562.15|6562.15|6557.02|6557.02|6562.15|6562.15|6554.43|6554.43|0
1651763400000|2022-05-05 15:10:00|6556.9|6556.9|6540.53|6540.53|6556.9|6556.9|6538.41|6538.41|0
1651763700000|2022-05-05 15:15:00|6540.41|6540.41|6546.36|6546.36|6548.95|6548.95|6537.24|6537.24|0
1651764000000|2022-05-05 15:20:00|6546.24|6546.24|6538.26|6538.26|6547.77|6547.77|6538.26|6538.26|0
1651764300000|2022-05-05 15:25:00|6538.15|6538.15|6554.42|6554.42|6554.42|6554.42|6538.05|6538.05|0
1651821300000|2022-05-06 07:15:00|6541.39|6541.39|6526.88|6526.88|6548.22|6548.22|6525.9|6525.9|0
1651821600000|2022-05-06 07:20:00|6527.55|6527.55|6507.53|6507.53|6527.55|6527.55|6507.53|6507.53|0
1651821900000|2022-05-06 07:25:00|6507.42|6507.42|6501.5|6501.5|6509.44|6509.44|6498.4|6498.4|0
1651822200000|2022-05-06 07:30:00|6501.04|6501.04|6503.94|6503.94|6511.2|6511.2|6497.25|6497.25|0
1651822500000|2022-05-06 07:35:00|6504.2|6504.2|6507.63|6507.63|6513.32|6513.32|6500.08|6500.08|0
1651822800000|2022-05-06 07:40:00|6508.64|6508.64|6514.06|6514.06|6519.86|6519.86|6508.64|6508.64|0
1651823100000|2022-05-06 07:45:00|6512.28|6512.28|6512.67|6512.67|6517.14|6517.14|6509.25|6509.25|0
1651823400000|2022-05-06 07:50:00|6513.13|6513.13|6509.4|6509.4|6514.64|6514.64|6501.75|6501.75|0
1651823700000|2022-05-06 07:55:00|6507.62|6507.62|6514.22|6514.22|6515.66|6515.66|6506.93|6506.93|0
1651824000000|2022-05-06 08:00:00|6514.91|6514.91|6513.54|6513.54|6518.01|6518.01|6509.77|6509.77|0
1651824300000|2022-05-06 08:05:00|6515.32|6515.32|6506.52|6506.52|6518.88|6518.88|6506.52|6506.52|0
1651824600000|2022-05-06 08:10:00|6502.64|6502.64|6510.26|6510.26|6510.26|6510.26|6498.51|6498.51|0
1651824900000|2022-05-06 08:15:00|6510.38|6510.38|6511.77|6511.77|6511.77|6511.77|6505.41|6505.41|0
1651825200000|2022-05-06 08:20:00|6512.23|6512.23|6511.51|6511.51|6513.29|6513.29|6508.16|6508.16|0
1651825500000|2022-05-06 08:25:00|6509.73|6509.73|6511.88|6511.88|6512.25|6512.25|6504.99|6504.99|0
1651825800000|2022-05-06 08:30:00|6512|6512|6508.4|6508.4|6514.95|6514.95|6506.85|6506.85|0
1651826100000|2022-05-06 08:35:00|6508.16|6508.16|6490.96|6490.96|6508.21|6508.21|6490.73|6490.73|0
1651826400000|2022-05-06 08:40:00|6490.47|6490.47|6495.73|6495.73|6495.85|6495.85|6486.23|6486.23|0
1651826700000|2022-05-06 08:45:00|6495.48|6495.48|6494.72|6494.72|6497.97|6497.97|6494.41|6494.41|0
1651827000000|2022-05-06 08:50:00|6495.3|6495.3|6504.89|6504.89|6504.89|6504.89|6492.08|6492.08|0
1651827300000|2022-05-06 08:55:00|6505.12|6505.12|6503.08|6503.08|6509.54|6509.54|6502.86|6502.86|0
1651827600000|2022-05-06 09:00:00|6503.2|6503.2|6500.97|6500.97|6507.3|6507.3|6495.86|6495.86|0
1651827900000|2022-05-06 09:05:00|6499.19|6499.19|6493.89|6493.89|6500.97|6500.97|6487.02|6487.02|0
1651828200000|2022-05-06 09:10:00|6491.86|6491.86|6497.41|6497.41|6497.41|6497.41|6489.06|6489.06|0
1651828500000|2022-05-06 09:15:00|6497.06|6497.06|6483.34|6483.34|6499.84|6499.84|6483.34|6483.34|0
1651828800000|2022-05-06 09:20:00|6481.56|6481.56|6485.56|6485.56|6485.56|6485.56|6480.7|6480.7|0
1651829100000|2022-05-06 09:25:00|6485.81|6485.81|6488.99|6488.99|6489.34|6489.34|6485.56|6485.56|0
1651829400000|2022-05-06 09:30:00|6489.11|6489.11|6499.17|6499.17|6499.17|6499.17|6487.33|6487.33|0
1651829700000|2022-05-06 09:35:00|6497.39|6497.39|6486.47|6486.47|6498.27|6498.27|6486.47|6486.47|0
1651830000000|2022-05-06 09:40:00|6486.35|6486.35|6488.65|6488.65|6489.01|6489.01|6484.54|6484.54|0
1651830300000|2022-05-06 09:45:00|6488.98|6488.98|6500.07|6500.07|6501.43|6501.43|6488.98|6488.98|0
1651830600000|2022-05-06 09:50:00|6499.33|6499.33|6500.16|6500.16|6501.93|6501.93|6495.41|6495.41|0
1651830900000|2022-05-06 09:55:00|6499.92|6499.92|6492.69|6492.69|6499.92|6499.92|6491.67|6491.67|0
1651831200000|2022-05-06 10:00:00|6492.94|6492.94|6497.46|6497.46|6497.46|6497.46|6489.49|6489.49|0
1651831500000|2022-05-06 10:05:00|6497.72|6497.72|6492.95|6492.95|6498.35|6498.35|6492.95|6492.95|0
1651831800000|2022-05-06 10:10:00|6492.61|6492.61|6491.32|6491.32|6492.64|6492.64|6486.8|6486.8|0
1651832100000|2022-05-06 10:15:00|6491.67|6491.67|6494.08|6494.08|6494.08|6494.08|6491.67|6491.67|0
1651832400000|2022-05-06 10:20:00|6494.42|6494.42|6497.73|6497.73|6497.73|6497.73|6489.3|6489.3|0
1651832700000|2022-05-06 10:25:00|6498.06|6498.06|6496.95|6496.95|6501.15|6501.15|6495.53|6495.53|0
1651833000000|2022-05-06 10:30:00|6500.51|6500.51|6501.39|6501.39|6501.47|6501.47|6496.38|6496.38|0
1651833300000|2022-05-06 10:35:00|6501.73|6501.73|6493.54|6493.54|6501.73|6501.73|6493.54|6493.54|0
1651833600000|2022-05-06 10:40:00|6493.42|6493.42|6496.41|6496.41|6496.41|6496.41|6491.06|6491.06|0
1651833900000|2022-05-06 10:45:00|6496.53|6496.53|6496.86|6496.86|6497.01|6497.01|6494.18|6494.18|0
1651834200000|2022-05-06 10:50:00|6497.11|6497.11|6505.05|6505.05|6505.05|6505.05|6497.11|6497.11|0
1651834500000|2022-05-06 10:55:00|6505.58|6505.58|6505|6505|6507.82|6507.82|6502.55|6502.55|0
1651834800000|2022-05-06 11:00:00|6504.67|6504.67|6492.7|6492.7|6504.67|6504.67|6492.7|6492.7|0
1651835100000|2022-05-06 11:05:00|6492.81|6492.81|6500.89|6500.89|6505.17|6505.17|6492.81|6492.81|0
1651835400000|2022-05-06 11:10:00|6500.55|6500.55|6490.76|6490.76|6500.55|6500.55|6490.76|6490.76|0
1651835700000|2022-05-06 11:15:00|6490.27|6490.27|6491.26|6491.26|6491.26|6491.26|6487.6|6487.6|0
1651836000000|2022-05-06 11:20:00|6491.37|6491.37|6487.37|6487.37|6491.37|6491.37|6487.37|6487.37|0
1651836300000|2022-05-06 11:25:00|6487.72|6487.72|6487.51|6487.51|6489.91|6489.91|6483.27|6483.27|0
1651836600000|2022-05-06 11:30:00|6487.62|6487.62|6478.55|6478.55|6487.74|6487.74|6477.73|6477.73|0
1651836900000|2022-05-06 11:35:00|6478.21|6478.21|6471.8|6471.8|6478.21|6478.21|6465.07|6465.07|0
1651837200000|2022-05-06 11:40:00|6472.14|6472.14|6473.93|6473.93|6479.97|6479.97|6471.88|6471.88|0
1651837500000|2022-05-06 11:45:00|6472.15|6472.15|6466.18|6466.18|6472.15|6472.15|6466.18|6466.18|0
1651837800000|2022-05-06 11:50:00|6466.06|6466.06|6469.83|6469.83|6473.14|6473.14|6465.6|6465.6|0
1651838100000|2022-05-06 11:55:00|6469.57|6469.57|6468.84|6468.84|6469.57|6469.57|6466.01|6466.01|0
1651838400000|2022-05-06 12:00:00|6469.17|6469.17|6465.07|6465.07|6473.58|6473.58|6465.07|6465.07|0
1651838700000|2022-05-06 12:05:00|6463.29|6463.29|6463.01|6463.01|6465.86|6465.86|6462.1|6462.1|0
1651839000000|2022-05-06 12:10:00|6462.78|6462.78|6460.84|6460.84|6462.78|6462.78|6456.82|6456.82|0
1651839300000|2022-05-06 12:15:00|6459.06|6459.06|6470.46|6470.46|6471.26|6471.26|6459.06|6459.06|0
1651839600000|2022-05-06 12:20:00|6470.69|6470.69|6468.79|6468.79|6471.59|6471.59|6466.77|6466.77|0
1651839900000|2022-05-06 12:25:00|6468.56|6468.56|6471.12|6471.12|6475.28|6475.28|6466.18|6466.18|0
1651840200000|2022-05-06 12:30:00|6471.01|6471.01|6472.89|6472.89|6477.61|6477.61|6459.55|6459.55|0
1651840500000|2022-05-06 12:35:00|6474.67|6474.67|6482.89|6482.89|6482.89|6482.89|6471.11|6471.11|0
1651840800000|2022-05-06 12:40:00|6482.77|6482.77|6481.46|6481.46|6490.97|6490.97|6477.86|6477.86|0
1651841100000|2022-05-06 12:45:00|6483.24|6483.24|6471.06|6471.06|6483.24|6483.24|6469.33|6469.33|0
1651841400000|2022-05-06 12:50:00|6465.71|6465.71|6456.72|6456.72|6465.71|6465.71|6454.95|6454.95|0
1651841700000|2022-05-06 12:55:00|6456.6|6456.6|6444.86|6444.86|6456.95|6456.95|6443.69|6443.69|0
1651842000000|2022-05-06 13:00:00|6444.61|6444.61|6449.61|6449.61|6452|6452|6442.86|6442.86|0
1651842300000|2022-05-06 13:05:00|6449.15|6449.15|6435.03|6435.03|6449.27|6449.27|6434.91|6434.91|0
1651842600000|2022-05-06 13:10:00|6434.53|6434.53|6424.54|6424.54|6434.53|6434.53|6424.13|6424.13|0
1651842900000|2022-05-06 13:15:00|6424.88|6424.88|6424.87|6424.87|6426.6|6426.6|6422.4|6422.4|0
1651843200000|2022-05-06 13:20:00|6424.99|6424.99|6420.43|6420.43|6427.38|6427.38|6417.19|6417.19|0
1651843500000|2022-05-06 13:25:00|6420.66|6420.66|6416.72|6416.72|6422.67|6422.67|6416.72|6416.72|0
1651843800000|2022-05-06 13:30:00|6414.94|6414.94|6430.54|6430.54|6432.77|6432.77|6409.58|6409.58|0
1651844100000|2022-05-06 13:35:00|6430.29|6430.29|6426.9|6426.9|6430.29|6430.29|6413.96|6413.96|0
1651844400000|2022-05-06 13:40:00|6427.02|6427.02|6411.05|6411.05|6428.8|6428.8|6402.84|6402.84|0
1651844700000|2022-05-06 13:45:00|6412.83|6412.83|6412.96|6412.96|6418.46|6418.46|6405.85|6405.85|0
1651845000000|2022-05-06 13:50:00|6412.84|6412.84|6407.14|6407.14|6421.31|6421.31|6407.14|6407.14|0
1651845300000|2022-05-06 13:55:00|6406.8|6406.8|6391.6|6391.6|6411.51|6411.51|6391.6|6391.6|0
1651845600000|2022-05-06 14:00:00|6391.37|6391.37|6397.01|6397.01|6399.08|6399.08|6389.35|6389.35|0
1651845900000|2022-05-06 14:05:00|6397.24|6397.24|6397.11|6397.11|6403.64|6403.64|6393.52|6393.52|0
1651846200000|2022-05-06 14:10:00|6397.44|6397.44|6384.64|6384.64|6397.44|6397.44|6379.47|6379.47|0
1651846500000|2022-05-06 14:15:00|6384.3|6384.3|6388.18|6388.18|6392.06|6392.06|6383.42|6383.42|0
1651846800000|2022-05-06 14:20:00|6388.06|6388.06|6411.3|6411.3|6414|6414|6387.6|6387.6|0
1651847100000|2022-05-06 14:25:00|6409.52|6409.52|6404.8|6404.8|6417.81|6417.81|6402.09|6402.09|0
1651847400000|2022-05-06 14:30:00|6404.53|6404.53|6409.93|6409.93|6411.83|6411.83|6400.75|6400.75|0
1651847700000|2022-05-06 14:35:00|6409.7|6409.7|6395.9|6395.9|6409.7|6409.7|6388.91|6388.91|0
1651848000000|2022-05-06 14:40:00|6396.01|6396.01|6388.06|6388.06|6396.01|6396.01|6384.64|6384.64|0
1651848300000|2022-05-06 14:45:00|6386.28|6386.28|6386.3|6386.3|6394.73|6394.73|6385.77|6385.77|0
1651848600000|2022-05-06 14:50:00|6385.81|6385.81|6388.88|6388.88|6390.28|6390.28|6383.8|6383.8|0
1651848900000|2022-05-06 14:55:00|6389.22|6389.22|6403.38|6403.38|6408.13|6408.13|6388.26|6388.26|0
1651849200000|2022-05-06 15:00:00|6403.71|6403.71|6407.58|6407.58|6407.58|6407.58|6398.6|6398.6|0
1651849500000|2022-05-06 15:05:00|6407.83|6407.83|6414.8|6414.8|6420.87|6420.87|6407.83|6407.83|0
1651849800000|2022-05-06 15:10:00|6414.46|6414.46|6412.91|6412.91|6415.83|6415.83|6409.63|6409.63|0
1651850100000|2022-05-06 15:15:00|6413.17|6413.17|6414.55|6414.55|6414.85|6414.85|6410.35|6410.35|0
1651850400000|2022-05-06 15:20:00|6414.89|6414.89|6418.74|6418.74|6418.99|6418.99|6412.47|6412.47|0
1651850700000|2022-05-06 15:25:00|6416.96|6416.96|6405.84|6405.84|6417.95|6417.95|6401.82|6401.82|0
1652080500000|2022-05-09 07:15:00|6447.38|6447.38|6445.27|6445.27|6451.95|6451.95|6439.57|6439.57|0
1652080800000|2022-05-09 07:20:00|6447.05|6447.05|6432.16|6432.16|6447.05|6447.05|6431.9|6431.9|0
1652081100000|2022-05-09 07:25:00|6431.67|6431.67|6421.84|6421.84|6431.67|6431.67|6416.08|6416.08|0
1652081400000|2022-05-09 07:30:00|6421.57|6421.57|6425.47|6425.47|6425.95|6425.95|6415.67|6415.67|0
1652081700000|2022-05-09 07:35:00|6424.8|6424.8|6420.16|6420.16|6427.03|6427.03|6419.14|6419.14|0
1652082000000|2022-05-09 07:40:00|6418.38|6418.38|6418.88|6418.88|6428.35|6428.35|6418.38|6418.38|0
1652082300000|2022-05-09 07:45:00|6418.53|6418.53|6426.25|6426.25|6426.51|6426.51|6418.53|6418.53|0
1652082600000|2022-05-09 07:50:00|6426.37|6426.37|6420.26|6420.26|6428.03|6428.03|6418.52|6418.52|0
1652082900000|2022-05-09 07:55:00|6422.04|6422.04|6404.43|6404.43|6422.15|6422.15|6404.43|6404.43|0
1652083200000|2022-05-09 08:00:00|6404.55|6404.55|6406.08|6406.08|6410.89|6410.89|6402.15|6402.15|0
1652083500000|2022-05-09 08:05:00|6407.43|6407.43|6411.48|6411.48|6413.6|6413.6|6406.73|6406.73|0
1652083800000|2022-05-09 08:10:00|6411.59|6411.59|6415.24|6415.24|6419.22|6419.22|6411.59|6411.59|0
1652084100000|2022-05-09 08:15:00|6414.32|6414.32|6416.46|6416.46|6416.46|6416.46|6408.99|6408.99|0
1652084400000|2022-05-09 08:20:00|6416.34|6416.34|6411.02|6411.02|6416.34|6416.34|6408.89|6408.89|0
1652084700000|2022-05-09 08:25:00|6411.95|6411.95|6410.28|6410.28|6413.13|6413.13|6407.31|6407.31|0
1652085000000|2022-05-09 08:30:00|6410.03|6410.03|6400.87|6400.87|6410.03|6410.03|6400.87|6400.87|0
1652085300000|2022-05-09 08:35:00|6399.09|6399.09|6402.9|6402.9|6403.26|6403.26|6396.33|6396.33|0
1652085600000|2022-05-09 08:40:00|6402.44|6402.44|6404.9|6404.9|6404.9|6404.9|6396.14|6396.14|0
1652085900000|2022-05-09 08:45:00|6404.67|6404.67|6408.68|6408.68|6413.54|6413.54|6404.67|6404.67|0
1652086200000|2022-05-09 08:50:00|6408.92|6408.92|6423.98|6423.98|6424.33|6424.33|6405.46|6405.46|0
1652086500000|2022-05-09 08:55:00|6424.32|6424.32|6426.59|6426.59|6427.93|6427.93|6423.83|6423.83|0
1652086800000|2022-05-09 09:00:00|6426.7|6426.7|6428.6|6428.6|6430.38|6430.38|6426.47|6426.47|0
1652087100000|2022-05-09 09:05:00|6428.37|6428.37|6428.2|6428.2|6429.34|6429.34|6426.03|6426.03|0
1652087400000|2022-05-09 09:10:00|6428.43|6428.43|6426.55|6426.55|6428.55|6428.55|6422.87|6422.87|0
1652087700000|2022-05-09 09:15:00|6426.67|6426.67|6418.95|6418.95|6428.14|6428.14|6418.95|6418.95|0
1652088000000|2022-05-09 09:20:00|6422.51|6422.51|6425.95|6425.95|6428.77|6428.77|6420.97|6420.97|0
1652088300000|2022-05-09 09:25:00|6425.46|6425.46|6422.22|6422.22|6426.13|6426.13|6417.78|6417.78|0
1652088600000|2022-05-09 09:30:00|6420.44|6420.44|6423.84|6423.84|6424.44|6424.44|6419.7|6419.7|0
1652088900000|2022-05-09 09:35:00|6421.82|6421.82|6411.14|6411.14|6421.82|6421.82|6411.03|6411.03|0
1652089200000|2022-05-09 09:40:00|6411.26|6411.26|6403.37|6403.37|6411.84|6411.84|6403.12|6403.12|0
1652089500000|2022-05-09 09:45:00|6403.62|6403.62|6395.26|6395.26|6403.62|6403.62|6394.09|6394.09|0
1652089800000|2022-05-09 09:50:00|6395.15|6395.15|6375.97|6375.97|6396.81|6396.81|6374.19|6374.19|0
1652090100000|2022-05-09 09:55:00|6376.31|6376.31|6370.03|6370.03|6378.59|6378.59|6365.66|6365.66|0
1652090400000|2022-05-09 10:00:00|6371.81|6371.81|6375.09|6375.09|6377.52|6377.52|6369.69|6369.69|0
1652090700000|2022-05-09 10:05:00|6375.2|6375.2|6371.21|6371.21|6375.2|6375.2|6369.53|6369.53|0
1652091000000|2022-05-09 10:10:00|6372.99|6372.99|6359.2|6359.2|6374.82|6374.82|6356.92|6356.92|0
1652091300000|2022-05-09 10:15:00|6358.96|6358.96|6378.71|6378.71|6378.71|6378.71|6358.96|6358.96|0
1652091600000|2022-05-09 10:20:00|6378.37|6378.37|6363.68|6363.68|6380.15|6380.15|6363.27|6363.27|0
1652091900000|2022-05-09 10:25:00|6363.91|6363.91|6353.95|6353.95|6366.88|6366.88|6352.4|6352.4|0
1652092200000|2022-05-09 10:30:00|6354.06|6354.06|6352.21|6352.21|6357.97|6357.97|6349.1|6349.1|0
1652092500000|2022-05-09 10:35:00|6351.38|6351.38|6333.34|6333.34|6351.38|6351.38|6332.85|6332.85|0
1652092800000|2022-05-09 10:40:00|6333.59|6333.59|6349.09|6349.09|6349.09|6349.09|6333.59|6333.59|0
1652093100000|2022-05-09 10:45:00|6347.31|6347.31|6338.89|6338.89|6347.98|6347.98|6336.88|6336.88|0
1652093400000|2022-05-09 10:50:00|6338.15|6338.15|6325.16|6325.16|6338.15|6338.15|6321.27|6321.27|0
1652093700000|2022-05-09 10:55:00|6325.39|6325.39|6312.58|6312.58|6327.86|6327.86|6311.29|6311.29|0
1652094000000|2022-05-09 11:00:00|6313.27|6313.27|6306.96|6306.96|6315.92|6315.92|6306.73|6306.73|0
1652094300000|2022-05-09 11:05:00|6305.18|6305.18|6299.04|6299.04|6307.54|6307.54|6295.61|6295.61|0
1652094600000|2022-05-09 11:10:00|6298.37|6298.37|6297.31|6297.31|6302.65|6302.65|6297.05|6297.05|0
1652094900000|2022-05-09 11:15:00|6300.87|6300.87|6299.89|6299.89|6305.2|6305.2|6299.89|6299.89|0
1652095200000|2022-05-09 11:20:00|6299.31|6299.31|6298.66|6298.66|6303.08|6303.08|6298.17|6298.17|0
1652095500000|2022-05-09 11:25:00|6298.91|6298.91|6302.79|6302.79|6303.14|6303.14|6298.66|6298.66|0
1652095800000|2022-05-09 11:30:00|6302.54|6302.54|6313.57|6313.57|6313.92|6313.92|6300.63|6300.63|0
1652096100000|2022-05-09 11:35:00|6313.22|6313.22|6312.77|6312.77|6319.71|6319.71|6312.53|6312.53|0
1652096400000|2022-05-09 11:40:00|6312.66|6312.66|6317.33|6317.33|6317.99|6317.99|6310.99|6310.99|0
1652096700000|2022-05-09 11:45:00|6317.09|6317.09|6313.14|6313.14|6317.18|6317.18|6311.84|6311.84|0
1652097000000|2022-05-09 11:50:00|6314.92|6314.92|6316.67|6316.67|6316.67|6316.67|6313.96|6313.96|0
1652097300000|2022-05-09 11:55:00|6317.16|6317.16|6321.91|6321.91|6325.22|6325.22|6316.92|6316.92|0
1652097600000|2022-05-09 12:00:00|6320.47|6320.47|6315.15|6315.15|6320.47|6320.47|6309.93|6309.93|0
1652097900000|2022-05-09 12:05:00|6316.93|6316.93|6324.16|6324.16|6324.16|6324.16|6314.7|6314.7|0
1652098200000|2022-05-09 12:10:00|6324.65|6324.65|6325.56|6325.56|6327.83|6327.83|6322.37|6322.37|0
1652098500000|2022-05-09 12:15:00|6323.78|6323.78|6324.56|6324.56|6324.97|6324.97|6322.36|6322.36|0
1652098800000|2022-05-09 12:20:00|6322.78|6322.78|6316.56|6316.56|6324.19|6324.19|6316.56|6316.56|0
1652099100000|2022-05-09 12:25:00|6316.21|6316.21|6308.84|6308.84|6317.27|6317.27|6308.84|6308.84|0
1652099400000|2022-05-09 12:30:00|6307.06|6307.06|6304.46|6304.46|6307.06|6307.06|6299.12|6299.12|0
1652099700000|2022-05-09 12:35:00|6304|6304|6297.36|6297.36|6305.68|6305.68|6297.02|6297.02|0
1652100000000|2022-05-09 12:40:00|6299.14|6299.14|6314.7|6314.7|6316.37|6316.37|6299.14|6299.14|0
1652100300000|2022-05-09 12:45:00|6315.19|6315.19|6313.54|6313.54|6319.08|6319.08|6311.51|6311.51|0
1652100600000|2022-05-09 12:50:00|6314.03|6314.03|6309.15|6309.15|6314.03|6314.03|6309.15|6309.15|0
1652100900000|2022-05-09 12:55:00|6308.92|6308.92|6308.89|6308.89|6310.32|6310.32|6308.49|6308.49|0
1652101200000|2022-05-09 13:00:00|6309.16|6309.16|6316.1|6316.1|6320.37|6320.37|6309.16|6309.16|0
1652101500000|2022-05-09 13:05:00|6315.76|6315.76|6315.67|6315.67|6318.24|6318.24|6312.45|6312.45|0
1652101800000|2022-05-09 13:10:00|6315.91|6315.91|6316.84|6316.84|6322.06|6322.06|6315.67|6315.67|0
1652102100000|2022-05-09 13:15:00|6316.49|6316.49|6316.06|6316.06|6318.85|6318.85|6312.67|6312.67|0
1652102400000|2022-05-09 13:20:00|6316.17|6316.17|6314.32|6314.32|6316.29|6316.29|6311.68|6311.68|0
1652102700000|2022-05-09 13:25:00|6314.44|6314.44|6316.73|6316.73|6318.74|6318.74|6314.44|6314.44|0
1652103000000|2022-05-09 13:30:00|6316.96|6316.96|6318.46|6318.46|6327.71|6327.71|6314.78|6314.78|0
1652103300000|2022-05-09 13:35:00|6318.57|6318.57|6314.43|6314.43|6318.57|6318.57|6309.1|6309.1|0
1652103600000|2022-05-09 13:40:00|6314.76|6314.76|6314.51|6314.51|6319.19|6319.19|6307.25|6307.25|0
1652103900000|2022-05-09 13:45:00|6314.75|6314.75|6317.08|6317.08|6320.01|6320.01|6310.26|6310.26|0
1652104200000|2022-05-09 13:50:00|6316.74|6316.74|6319.74|6319.74|6325.34|6325.34|6313.44|6313.44|0
1652104500000|2022-05-09 13:55:00|6323.3|6323.3|6325|6325|6329.33|6329.33|6318.2|6318.2|0
1652104800000|2022-05-09 14:00:00|6324.42|6324.42|6336.82|6336.82|6340.26|6340.26|6320.38|6320.38|0
1652105100000|2022-05-09 14:05:00|6336.48|6336.48|6340.32|6340.32|6343.33|6343.33|6335.79|6335.79|0
1652105400000|2022-05-09 14:10:00|6340.21|6340.21|6340.57|6340.57|6348.46|6348.46|6337.12|6337.12|0
1652105700000|2022-05-09 14:15:00|6340.23|6340.23|6339.67|6339.67|6343.67|6343.67|6338.47|6338.47|0
1652106000000|2022-05-09 14:20:00|6339.9|6339.9|6336.5|6336.5|6341.9|6341.9|6336.5|6336.5|0
1652106300000|2022-05-09 14:25:00|6336.74|6336.74|6340.76|6340.76|6346.12|6346.12|6336.74|6336.74|0
1652106600000|2022-05-09 14:30:00|6340.49|6340.49|6349.33|6349.33|6349.33|6349.33|6335.28|6335.28|0
1652106900000|2022-05-09 14:35:00|6349.1|6349.1|6354.95|6354.95|6358.4|6358.4|6349.1|6349.1|0
1652107200000|2022-05-09 14:40:00|6354.71|6354.71|6351.45|6351.45|6354.84|6354.84|6350.18|6350.18|0
1652107500000|2022-05-09 14:45:00|6351.79|6351.79|6359.14|6359.14|6363.09|6363.09|6350.99|6350.99|0
1652107800000|2022-05-09 14:50:00|6359.38|6359.38|6364.75|6364.75|6365.15|6365.15|6359.26|6359.26|0
1652108100000|2022-05-09 14:55:00|6364.63|6364.63|6362.36|6362.36|6367.24|6367.24|6359.3|6359.3|0
1652108400000|2022-05-09 15:00:00|6362.59|6362.59|6364.46|6364.46|6365.19|6365.19|6361.3|6361.3|0
1652108700000|2022-05-09 15:05:00|6364.71|6364.71|6367.7|6367.7|6367.82|6367.82|6359.55|6359.55|0
1652109000000|2022-05-09 15:10:00|6367.59|6367.59|6368.59|6368.59|6370.85|6370.85|6364.62|6364.62|0
1652109300000|2022-05-09 15:15:00|6368.84|6368.84|6363.11|6363.11|6369.08|6369.08|6360.09|6360.09|0
1652109600000|2022-05-09 15:20:00|6363.36|6363.36|6371.18|6371.18|6373.66|6373.66|6363.24|6363.24|0
1652109900000|2022-05-09 15:25:00|6370.58|6370.58|6361.84|6361.84|6370.98|6370.98|6355.77|6355.77|0
1652166900000|2022-05-10 07:15:00|6409.33|6409.33|6420.18|6420.18|6424.79|6424.79|6407.29|6407.29|0
1652167200000|2022-05-10 07:20:00|6420.06|6420.06|6422.11|6422.11|6423.89|6423.89|6417.07|6417.07|0
1652167500000|2022-05-10 07:25:00|6420.33|6420.33|6421.69|6421.69|6425.02|6425.02|6418.26|6418.26|0
1652167800000|2022-05-10 07:30:00|6421.45|6421.45|6436.5|6436.5|6443.58|6443.58|6418.68|6418.68|0
1652168100000|2022-05-10 07:35:00|6436.74|6436.74|6400.85|6400.85|6437.43|6437.43|6400.73|6400.73|0
1652168400000|2022-05-10 07:40:00|6400.73|6400.73|6396.18|6396.18|6403.12|6403.12|6396.18|6396.18|0
1652168700000|2022-05-10 07:45:00|6395.69|6395.69|6387.57|6387.57|6396.9|6396.9|6385.06|6385.06|0
1652169000000|2022-05-10 07:50:00|6387.32|6387.32|6376.05|6376.05|6387.56|6387.56|6374.72|6374.72|0
1652169300000|2022-05-10 07:55:00|6376.39|6376.39|6372.82|6372.82|6378.17|6378.17|6368|6368|0
1652169600000|2022-05-10 08:00:00|6374.6|6374.6|6373.71|6373.71|6380.18|6380.18|6372.23|6372.23|0
1652169900000|2022-05-10 08:05:00|6373.75|6373.75|6371.29|6371.29|6373.87|6373.87|6364.88|6364.88|0
1652170200000|2022-05-10 08:10:00|6373.07|6373.07|6381.47|6381.47|6383.36|6383.36|6373.07|6373.07|0
1652170500000|2022-05-10 08:15:00|6381.35|6381.35|6384.77|6384.77|6386.89|6386.89|6381.35|6381.35|0
1652170800000|2022-05-10 08:20:00|6385.3|6385.3|6386.65|6386.65|6386.65|6386.65|6380.48|6380.48|0
1652171100000|2022-05-10 08:25:00|6386.88|6386.88|6385.34|6385.34|6390.37|6390.37|6382.74|6382.74|0
1652171400000|2022-05-10 08:30:00|6383.56|6383.56|6382.18|6382.18|6383.79|6383.79|6379.15|6379.15|0
1652171700000|2022-05-10 08:35:00|6382.53|6382.53|6382.39|6382.39|6384.17|6384.17|6380.95|6380.95|0
1652172000000|2022-05-10 08:40:00|6382.04|6382.04|6382.28|6382.28|6382.28|6382.28|6378.24|6378.24|0
1652172300000|2022-05-10 08:45:00|6382.02|6382.02|6388.43|6388.43|6389.74|6389.74|6381.32|6381.32|0
1652172600000|2022-05-10 08:50:00|6388.66|6388.66|6380.84|6380.84|6388.77|6388.77|6380.84|6380.84|0
1652172900000|2022-05-10 08:55:00|6380.61|6380.61|6379.69|6379.69|6380.61|6380.61|6376.75|6376.75|0
1652173200000|2022-05-10 09:00:00|6381.47|6381.47|6387.26|6387.26|6388.11|6388.11|6381.47|6381.47|0
1652173500000|2022-05-10 09:05:00|6389.37|6389.37|6393.58|6393.58|6395.15|6395.15|6389.37|6389.37|0
1652173800000|2022-05-10 09:10:00|6393.35|6393.35|6395.58|6395.58|6396.51|6396.51|6393.24|6393.24|0
1652174100000|2022-05-10 09:15:00|6395.7|6395.7|6396.6|6396.6|6396.6|6396.6|6391.85|6391.85|0
1652174400000|2022-05-10 09:20:00|6394.82|6394.82|6389.86|6389.86|6394.82|6394.82|6389.75|6389.75|0
1652174700000|2022-05-10 09:25:00|6389.75|6389.75|6387.91|6387.91|6389.75|6389.75|6386.89|6386.89|0
1652175000000|2022-05-10 09:30:00|6389.69|6389.69|6396.36|6396.36|6396.36|6396.36|6389.69|6389.69|0
1652175300000|2022-05-10 09:35:00|6396.61|6396.61|6393.07|6393.07|6398.63|6398.63|6391.78|6391.78|0
1652175600000|2022-05-10 09:40:00|6391.29|6391.29|6392.43|6392.43|6394.84|6394.84|6391.29|6391.29|0
1652175900000|2022-05-10 09:45:00|6392.1|6392.1|6391.02|6391.02|6392.43|6392.43|6389.24|6389.24|0
1652176200000|2022-05-10 09:50:00|6390.9|6390.9|6388.06|6388.06|6394.58|6394.58|6386.25|6386.25|0
1652176500000|2022-05-10 09:55:00|6387.81|6387.81|6386.02|6386.02|6387.81|6387.81|6381.59|6381.59|0
1652176800000|2022-05-10 10:00:00|6386.76|6386.76|6394.23|6394.23|6394.23|6394.23|6386.76|6386.76|0
1652177100000|2022-05-10 10:05:00|6394.12|6394.12|6395.97|6395.97|6395.97|6395.97|6393.75|6393.75|0
1652177400000|2022-05-10 10:10:00|6397.75|6397.75|6395.52|6395.52|6400.24|6400.24|6395.29|6395.29|0
1652177700000|2022-05-10 10:15:00|6395.86|6395.86|6398.54|6398.54|6398.54|6398.54|6395.86|6395.86|0
1652178000000|2022-05-10 10:20:00|6398.3|6398.3|6392.13|6392.13|6398.3|6398.3|6388.95|6388.95|0
1652178300000|2022-05-10 10:25:00|6392.38|6392.38|6381.63|6381.63|6392.38|6392.38|6379.6|6379.6|0
1652178600000|2022-05-10 10:30:00|6381.74|6381.74|6384.66|6384.66|6384.66|6384.66|6381.74|6381.74|0
1652178900000|2022-05-10 10:35:00|6384.32|6384.32|6382.01|6382.01|6384.32|6384.32|6375.3|6375.3|0
1652179200000|2022-05-10 10:40:00|6382.12|6382.12|6382.78|6382.78|6383.38|6383.38|6382.12|6382.12|0
1652179500000|2022-05-10 10:45:00|6383.28|6383.28|6380.02|6380.02|6383.28|6383.28|6378.59|6378.59|0
1652179800000|2022-05-10 10:50:00|6380.27|6380.27|6386.54|6386.54|6386.54|6386.54|6380.16|6380.16|0
1652180100000|2022-05-10 10:55:00|6387.55|6387.55|6388.26|6388.26|6390.61|6390.61|6387.45|6387.45|0
1652180400000|2022-05-10 11:00:00|6390.04|6390.04|6395.41|6395.41|6399.19|6399.19|6390.04|6390.04|0
1652180700000|2022-05-10 11:05:00|6395.29|6395.29|6392.63|6392.63|6395.29|6395.29|6389.46|6389.46|0
1652181000000|2022-05-10 11:10:00|6392.74|6392.74|6395.73|6395.73|6395.73|6395.73|6390.63|6390.63|0
1652181300000|2022-05-10 11:15:00|6393.95|6393.95|6390.1|6390.1|6393.95|6393.95|6388.32|6388.32|0
1652181600000|2022-05-10 11:20:00|6391.88|6391.88|6388.85|6388.85|6391.88|6391.88|6388.02|6388.02|0
1652181900000|2022-05-10 11:25:00|6389.09|6389.09|6393.89|6393.89|6393.91|6393.91|6389.09|6389.09|0
1652182200000|2022-05-10 11:30:00|6394.12|6394.12|6391.39|6391.39|6394.48|6394.48|6391.14|6391.14|0
1652182500000|2022-05-10 11:35:00|6391.72|6391.72|6396.13|6396.13|6396.59|6396.59|6391.72|6391.72|0
1652182800000|2022-05-10 11:40:00|6395.79|6395.79|6398.52|6398.52|6399.38|6399.38|6395.79|6395.79|0
1652183100000|2022-05-10 11:45:00|6396.74|6396.74|6396.4|6396.4|6397.95|6397.95|6394.39|6394.39|0
1652183400000|2022-05-10 11:50:00|6396.63|6396.63|6403.61|6403.61|6404.28|6404.28|6396.63|6396.63|0
1652183700000|2022-05-10 11:55:00|6403.49|6403.49|6405.92|6405.92|6406.57|6406.57|6403.49|6403.49|0
1652184000000|2022-05-10 12:00:00|6405.46|6405.46|6399.62|6399.62|6405.46|6405.46|6399.5|6399.5|0
1652184300000|2022-05-10 12:05:00|6399.96|6399.96|6401.51|6401.51|6403.02|6403.02|6399.96|6399.96|0
1652184600000|2022-05-10 12:10:00|6401.01|6401.01|6399.22|6399.22|6401.01|6401.01|6399.22|6399.22|0
1652184900000|2022-05-10 12:15:00|6399.47|6399.47|6393.83|6393.83|6399.47|6399.47|6390.96|6390.96|0
1652185200000|2022-05-10 12:20:00|6393.95|6393.95|6390.16|6390.16|6394.09|6394.09|6387.7|6387.7|0
1652185500000|2022-05-10 12:25:00|6390.27|6390.27|6395.64|6395.64|6395.64|6395.64|6389.35|6389.35|0
1652185800000|2022-05-10 12:30:00|6397.42|6397.42|6397.18|6397.18|6399.44|6399.44|6396.82|6396.82|0
1652186100000|2022-05-10 12:35:00|6396.83|6396.83|6398.12|6398.12|6398.5|6398.5|6396.11|6396.11|0
1652186400000|2022-05-10 12:40:00|6398|6398|6395.48|6395.48|6398|6398|6394.99|6394.99|0
1652186700000|2022-05-10 12:45:00|6397.26|6397.26|6400.2|6400.2|6400.2|6400.2|6395.63|6395.63|0
1652187000000|2022-05-10 12:50:00|6399.7|6399.7|6400.29|6400.29|6400.4|6400.4|6397.09|6397.09|0
1652187300000|2022-05-10 12:55:00|6398.51|6398.51|6398.43|6398.43|6398.75|6398.75|6395.84|6395.84|0
1652187600000|2022-05-10 13:00:00|6399.04|6399.04|6397.88|6397.88|6401.75|6401.75|6393.97|6393.97|0
1652187900000|2022-05-10 13:05:00|6398|6398|6403.77|6403.77|6404.38|6404.38|6398|6398|0
1652188200000|2022-05-10 13:10:00|6401.99|6401.99|6396.67|6396.67|6402.33|6402.33|6396.67|6396.67|0
1652188500000|2022-05-10 13:15:00|6396.42|6396.42|6397.82|6397.82|6398.65|6398.65|6395.09|6395.09|0
1652188800000|2022-05-10 13:20:00|6397.93|6397.93|6408.93|6408.93|6410.71|6410.71|6396.95|6396.95|0
1652189100000|2022-05-10 13:25:00|6409.04|6409.04|6400.98|6400.98|6409.16|6409.16|6400.98|6400.98|0
1652189400000|2022-05-10 13:30:00|6399.2|6399.2|6410.23|6410.23|6411.02|6411.02|6394.72|6394.72|0
1652189700000|2022-05-10 13:35:00|6409.9|6409.9|6413|6413|6417.25|6417.25|6406.34|6406.34|0
1652190000000|2022-05-10 13:40:00|6414.78|6414.78|6420.62|6420.62|6420.86|6420.86|6413.46|6413.46|0
1652190300000|2022-05-10 13:45:00|6420.98|6420.98|6419.87|6419.87|6423.91|6423.91|6416.46|6416.46|0
1652190600000|2022-05-10 13:50:00|6420.21|6420.21|6415.77|6415.77|6420.69|6420.69|6413.97|6413.97|0
1652190900000|2022-05-10 13:55:00|6415.66|6415.66|6415.4|6415.4|6419.03|6419.03|6408.18|6408.18|0
1652191200000|2022-05-10 14:00:00|6413.62|6413.62|6418.8|6418.8|6418.8|6418.8|6412.32|6412.32|0
1652191500000|2022-05-10 14:05:00|6417.02|6417.02|6419.79|6419.79|6424.05|6424.05|6412.76|6412.76|0
1652191800000|2022-05-10 14:10:00|6420.13|6420.13|6423.37|6423.37|6423.85|6423.85|6418.51|6418.51|0
1652192100000|2022-05-10 14:15:00|6423.12|6423.12|6404.75|6404.75|6423.99|6423.99|6404.63|6404.63|0
1652192400000|2022-05-10 14:20:00|6405|6405|6411.01|6411.01|6412.79|6412.79|6405|6405|0
1652192700000|2022-05-10 14:25:00|6409.23|6409.23|6415.56|6415.56|6417.18|6417.18|6407.33|6407.33|0
1652193000000|2022-05-10 14:30:00|6415.31|6415.31|6411.33|6411.33|6416.84|6416.84|6407.93|6407.93|0
1652193300000|2022-05-10 14:35:00|6411.57|6411.57|6418.22|6418.22|6418.33|6418.33|6411.57|6411.57|0
1652193600000|2022-05-10 14:40:00|6418.33|6418.33|6417.96|6417.96|6421.51|6421.51|6416.22|6416.22|0
1652193900000|2022-05-10 14:45:00|6416.18|6416.18|6412.77|6412.77|6416.21|6416.21|6405.65|6405.65|0
1652194200000|2022-05-10 14:50:00|6414.55|6414.55|6420.57|6420.57|6420.8|6420.8|6413.23|6413.23|0
1652194500000|2022-05-10 14:55:00|6420.23|6420.23|6422.25|6422.25|6428.5|6428.5|6420.12|6420.12|0
1652194800000|2022-05-10 15:00:00|6421.91|6421.91|6422.75|6422.75|6424.01|6424.01|6419.3|6419.3|0
1652195100000|2022-05-10 15:05:00|6422.42|6422.42|6420.25|6420.25|6423.6|6423.6|6417.19|6417.19|0
1652195400000|2022-05-10 15:10:00|6420.37|6420.37|6400.68|6400.68|6422.48|6422.48|6400.68|6400.68|0
1652195700000|2022-05-10 15:15:00|6401.01|6401.01|6404.58|6404.58|6404.58|6404.58|6396.52|6396.52|0
1652196000000|2022-05-10 15:20:00|6404.85|6404.85|6405.39|6405.39|6412.37|6412.37|6403.4|6403.4|0
1652196300000|2022-05-10 15:25:00|6405.06|6405.06|6408.22|6408.22|6408.22|6408.22|6399.36|6399.36|0
1652253300000|2022-05-11 07:15:00|6421.2|6421.2|6403.03|6403.03|6421.2|6421.2|6400.44|6400.44|0
1652253600000|2022-05-11 07:20:00|6401.1|6401.1|6405.33|6405.33|6409.73|6409.73|6397.46|6397.46|0
1652253900000|2022-05-11 07:25:00|6403.65|6403.65|6402.88|6402.88|6412.16|6412.16|6396.47|6396.47|0
1652254200000|2022-05-11 07:30:00|6403.14|6403.14|6406.92|6406.92|6407.26|6407.26|6402.31|6402.31|0
1652254500000|2022-05-11 07:35:00|6403.36|6403.36|6392.62|6392.62|6403.36|6403.36|6388.5|6388.5|0
1652254800000|2022-05-11 07:40:00|6391.95|6391.95|6391.73|6391.73|6393.51|6393.51|6383.53|6383.53|0
1652255100000|2022-05-11 07:45:00|6391.48|6391.48|6384.73|6384.73|6393.6|6393.6|6384.73|6384.73|0
1652255400000|2022-05-11 07:50:00|6381.7|6381.7|6385.34|6385.34|6385.34|6385.34|6372.42|6372.42|0
1652255700000|2022-05-11 07:55:00|6385.07|6385.07|6380.55|6380.55|6390.05|6390.05|6379.5|6379.5|0
1652256000000|2022-05-11 08:00:00|6380.9|6380.9|6392.32|6392.32|6399.86|6399.86|6378.77|6378.77|0
1652256300000|2022-05-11 08:05:00|6392.44|6392.44|6397.21|6397.21|6399.9|6399.9|6392.01|6392.01|0
1652256600000|2022-05-11 08:10:00|6398.99|6398.99|6408.29|6408.29|6408.29|6408.29|6398.99|6398.99|0
1652256900000|2022-05-11 08:15:00|6408.53|6408.53|6419.2|6419.2|6419.78|6419.78|6407.24|6407.24|0
1652257200000|2022-05-11 08:20:00|6419.32|6419.32|6417.43|6417.43|6421.1|6421.1|6417.43|6417.43|0
1652257500000|2022-05-11 08:25:00|6416.94|6416.94|6409.24|6409.24|6416.94|6416.94|6409.24|6409.24|0
1652257800000|2022-05-11 08:30:00|6408.66|6408.66|6403.39|6403.39|6409.15|6409.15|6402.72|6402.72|0
1652258100000|2022-05-11 08:35:00|6403.04|6403.04|6402.66|6402.66|6404.5|6404.5|6398.29|6398.29|0
1652258400000|2022-05-11 08:40:00|6404.44|6404.44|6407.5|6407.5|6407.5|6407.5|6399.04|6399.04|0
1652258700000|2022-05-11 08:45:00|6409.28|6409.28|6407.32|6407.32|6414.72|6414.72|6407.21|6407.21|0
1652259000000|2022-05-11 08:50:00|6405.54|6405.54|6406.59|6406.59|6410.18|6410.18|6404.84|6404.84|0
1652259300000|2022-05-11 08:55:00|6406.36|6406.36|6392.67|6392.67|6406.48|6406.48|6392.67|6392.67|0
1652259600000|2022-05-11 09:00:00|6392.93|6392.93|6397.45|6397.45|6399.97|6399.97|6392.93|6392.93|0
1652259900000|2022-05-11 09:05:00|6399.23|6399.23|6406.09|6406.09|6406.09|6406.09|6399.23|6399.23|0
1652260200000|2022-05-11 09:10:00|6406.43|6406.43|6406.87|6406.87|6409.58|6409.58|6406.4|6406.4|0
1652260500000|2022-05-11 09:15:00|6410.43|6410.43|6416.84|6416.84|6419|6419|6410.43|6410.43|0
1652260800000|2022-05-11 09:20:00|6416.5|6416.5|6414.95|6414.95|6416.5|6416.5|6411.88|6411.88|0
1652261100000|2022-05-11 09:25:00|6414.72|6414.72|6417.92|6417.92|6417.92|6417.92|6413.48|6413.48|0
1652261400000|2022-05-11 09:30:00|6417.67|6417.67|6420.47|6420.47|6422.25|6422.25|6417.67|6417.67|0
1652261700000|2022-05-11 09:35:00|6422.25|6422.25|6424.28|6424.28|6428.67|6428.67|6422.25|6422.25|0
1652262000000|2022-05-11 09:40:00|6424.77|6424.77|6424.57|6424.57|6424.77|6424.77|6422.23|6422.23|0
1652262300000|2022-05-11 09:45:00|6424.34|6424.34|6424.07|6424.07|6424.78|6424.78|6422.56|6422.56|0
1652262600000|2022-05-11 09:50:00|6424.4|6424.4|6421.11|6421.11|6424.4|6424.4|6415.91|6415.91|0
1652262900000|2022-05-11 09:55:00|6420.87|6420.87|6420.91|6420.91|6422.3|6422.3|6420.07|6420.07|0
1652263200000|2022-05-11 10:00:00|6421.25|6421.25|6425.94|6425.94|6427.72|6427.72|6421.25|6421.25|0
1652263500000|2022-05-11 10:05:00|6425.7|6425.7|6419.39|6419.39|6426.62|6426.62|6419.27|6419.27|0
1652263800000|2022-05-11 10:10:00|6419.14|6419.14|6421.15|6421.15|6423.99|6423.99|6418.79|6418.79|0
1652264100000|2022-05-11 10:15:00|6421.4|6421.4|6424|6424|6424.23|6424.23|6421.28|6421.28|0
1652264400000|2022-05-11 10:20:00|6423.76|6423.76|6423.69|6423.69|6425.47|6425.47|6421.66|6421.66|0
1652264700000|2022-05-11 10:25:00|6424.02|6424.02|6422.01|6422.01|6424.83|6424.83|6421.91|6421.91|0
1652265000000|2022-05-11 10:30:00|6420.23|6420.23|6412.56|6412.56|6420.23|6420.23|6410.78|6410.78|0
1652265300000|2022-05-11 10:35:00|6412.79|6412.79|6410.91|6410.91|6413.25|6413.25|6410.79|6410.79|0
1652265600000|2022-05-11 10:40:00|6409.13|6409.13|6409.45|6409.45|6409.45|6409.45|6404.96|6404.96|0
1652265900000|2022-05-11 10:45:00|6407.33|6407.33|6406.85|6406.85|6407.33|6407.33|6404.37|6404.37|0
1652266200000|2022-05-11 10:50:00|6406.96|6406.96|6407.73|6407.73|6411.38|6411.38|6406.63|6406.63|0
1652266500000|2022-05-11 10:55:00|6405.95|6405.95|6407.55|6407.55|6408.52|6408.52|6403.32|6403.32|0
1652266800000|2022-05-11 11:00:00|6407.8|6407.8|6397.9|6397.9|6410.58|6410.58|6397.9|6397.9|0
1652267100000|2022-05-11 11:05:00|6398.23|6398.23|6399.66|6399.66|6401.99|6401.99|6395.73|6395.73|0
1652267400000|2022-05-11 11:10:00|6400|6400|6401.2|6401.2|6401.2|6401.2|6400|6400|0
1652267700000|2022-05-11 11:15:00|6400.97|6400.97|6409.39|6409.39|6409.39|6409.39|6398.36|6398.36|0
1652268000000|2022-05-11 11:20:00|6411.17|6411.17|6402.61|6402.61|6411.29|6411.29|6402.61|6402.61|0
1652268300000|2022-05-11 11:25:00|6402.73|6402.73|6396.71|6396.71|6406.24|6406.24|6396.71|6396.71|0
1652268600000|2022-05-11 11:30:00|6396.46|6396.46|6389.65|6389.65|6396.46|6396.46|6388.25|6388.25|0
1652268900000|2022-05-11 11:35:00|6389.4|6389.4|6394.69|6394.69|6396.13|6396.13|6384.11|6384.11|0
1652269200000|2022-05-11 11:40:00|6395.43|6395.43|6391.6|6391.6|6396.06|6396.06|6391.6|6391.6|0
1652269500000|2022-05-11 11:45:00|6391.84|6391.84|6382.73|6382.73|6392.31|6392.31|6382.73|6382.73|0
1652269800000|2022-05-11 11:50:00|6380.95|6380.95|6382.82|6382.82|6384.63|6384.63|6380.47|6380.47|0
1652270100000|2022-05-11 11:55:00|6383.5|6383.5|6385.89|6385.89|6386.3|6386.3|6382.06|6382.06|0
1652270400000|2022-05-11 12:00:00|6385.66|6385.66|6380.52|6380.52|6385.89|6385.89|6380.52|6380.52|0
1652270700000|2022-05-11 12:05:00|6380.28|6380.28|6367.62|6367.62|6380.28|6380.28|6365.84|6365.84|0
1652271000000|2022-05-11 12:10:00|6367.87|6367.87|6362.63|6362.63|6367.87|6367.87|6352.88|6352.88|0
1652271300000|2022-05-11 12:15:00|6364.41|6364.41|6361.91|6361.91|6366.89|6366.89|6361.91|6361.91|0
1652271600000|2022-05-11 12:20:00|6361.24|6361.24|6355.68|6355.68|6361.24|6361.24|6354.87|6354.87|0
1652271900000|2022-05-11 12:25:00|6355.56|6355.56|6357.69|6357.69|6359.47|6359.47|6353.69|6353.69|0
1652272200000|2022-05-11 12:30:00|6357.92|6357.92|6342.46|6342.46|6357.92|6357.92|6334.9|6334.9|0
1652272500000|2022-05-11 12:35:00|6342.95|6342.95|6337.89|6337.89|6346.01|6346.01|6337.89|6337.89|0
1652272800000|2022-05-11 12:40:00|6337.31|6337.31|6324.54|6324.54|6337.39|6337.39|6324.54|6324.54|0
1652273100000|2022-05-11 12:45:00|6324.65|6324.65|6322.52|6322.52|6329.88|6329.88|6313.98|6313.98|0
1652273400000|2022-05-11 12:50:00|6322.75|6322.75|6323.85|6323.85|6324.1|6324.1|6318.03|6318.03|0
1652273700000|2022-05-11 12:55:00|6322.07|6322.07|6329.08|6329.08|6329.08|6329.08|6319.62|6319.62|0
1652274000000|2022-05-11 13:00:00|6328.96|6328.96|6328.15|6328.15|6336.65|6336.65|6326.93|6326.93|0
1652274300000|2022-05-11 13:05:00|6326.37|6326.37|6342.9|6342.9|6343.01|6343.01|6322.57|6322.57|0
1652274600000|2022-05-11 13:10:00|6343.36|6343.36|6352.56|6352.56|6352.56|6352.56|6343.25|6343.25|0
1652274900000|2022-05-11 13:15:00|6354.34|6354.34|6363.1|6363.1|6364.88|6364.88|6348.49|6348.49|0
1652275200000|2022-05-11 13:20:00|6362.76|6362.76|6372.56|6372.56|6373.75|6373.75|6362.76|6362.76|0
1652275500000|2022-05-11 13:25:00|6372.33|6372.33|6378.93|6378.93|6379.58|6379.58|6370.43|6370.43|0
1652275800000|2022-05-11 13:30:00|6380.71|6380.71|6384.85|6384.85|6387.12|6387.12|6378.68|6378.68|0
1652276100000|2022-05-11 13:35:00|6385.1|6385.1|6393.76|6393.76|6398.52|6398.52|6384.98|6384.98|0
1652276400000|2022-05-11 13:40:00|6393.64|6393.64|6397.32|6397.32|6405.5|6405.5|6392.5|6392.5|0
1652276700000|2022-05-11 13:45:00|6397.43|6397.43|6402.7|6402.7|6406.72|6406.72|6395.31|6395.31|0
1652277000000|2022-05-11 13:50:00|6402.36|6402.36|6402.29|6402.29|6404.03|6404.03|6398.09|6398.09|0
1652277300000|2022-05-11 13:55:00|6402.17|6402.17|6405.56|6405.56|6409.13|6409.13|6402.17|6402.17|0
1652277600000|2022-05-11 14:00:00|6405.23|6405.23|6408.18|6408.18|6416.58|6416.58|6399.66|6399.66|0
1652277900000|2022-05-11 14:05:00|6407.93|6407.93|6409.11|6409.11|6410.79|6410.79|6405.36|6405.36|0
1652278200000|2022-05-11 14:10:00|6408.86|6408.86|6404.25|6404.25|6409.71|6409.71|6403.88|6403.88|0
1652278500000|2022-05-11 14:15:00|6404.14|6404.14|6404.61|6404.61|6406.07|6406.07|6397.98|6397.98|0
1652278800000|2022-05-11 14:20:00|6406.39|6406.39|6411.31|6411.31|6411.8|6411.8|6406.17|6406.17|0
1652279100000|2022-05-11 14:25:00|6413.09|6413.09|6410.16|6410.16|6413.09|6413.09|6403.07|6403.07|0
1652279400000|2022-05-11 14:30:00|6410.41|6410.41|6406.24|6406.24|6410.76|6410.76|6404.96|6404.96|0
1652279700000|2022-05-11 14:35:00|6405.99|6405.99|6407.1|6407.1|6413.62|6413.62|6405.9|6405.9|0
1652280000000|2022-05-11 14:40:00|6408.88|6408.88|6421.92|6421.92|6422.02|6422.02|6406.5|6406.5|0
1652280300000|2022-05-11 14:45:00|6422.17|6422.17|6435.2|6435.2|6435.8|6435.8|6422.17|6422.17|0
1652280600000|2022-05-11 14:50:00|6435.31|6435.31|6429.24|6429.24|6435.31|6435.31|6428.93|6428.93|0
1652280900000|2022-05-11 14:55:00|6429.49|6429.49|6439.2|6439.2|6439.2|6439.2|6429.39|6429.39|0
1652281200000|2022-05-11 15:00:00|6439.09|6439.09|6439.91|6439.91|6447.41|6447.41|6437.42|6437.42|0
1652281500000|2022-05-11 15:05:00|6438.13|6438.13|6441.36|6441.36|6441.36|6441.36|6435.09|6435.09|0
1652281800000|2022-05-11 15:10:00|6441.11|6441.11|6468.98|6468.98|6469.72|6469.72|6440.99|6440.99|0
1652282100000|2022-05-11 15:15:00|6468.39|6468.39|6471.15|6471.15|6476.72|6476.72|6468.39|6468.39|0
1652282400000|2022-05-11 15:20:00|6473.18|6473.18|6485.53|6485.53|6485.53|6485.53|6473.18|6473.18|0
1652282700000|2022-05-11 15:25:00|6485.2|6485.2|6474.2|6474.2|6485.2|6485.2|6471.89|6471.89|0
1652339700000|2022-05-12 07:15:00|6390.8|6390.8|6401.99|6401.99|6408.7|6408.7|6388.87|6388.87|0
1652340000000|2022-05-12 07:20:00|6403.52|6403.52|6405.99|6405.99|6411.57|6411.57|6399|6399|0
1652340300000|2022-05-12 07:25:00|6406.48|6406.48|6418.68|6418.68|6419.1|6419.1|6406.48|6406.48|0
1652340600000|2022-05-12 07:30:00|6416.9|6416.9|6419.69|6419.69|6427.58|6427.58|6404.53|6404.53|0
1652340900000|2022-05-12 07:35:00|6420.7|6420.7|6427.95|6427.95|6437.18|6437.18|6420.09|6420.09|0
1652341200000|2022-05-12 07:40:00|6426.17|6426.17|6429.98|6429.98|6429.98|6429.98|6415.82|6415.82|0
1652341500000|2022-05-12 07:45:00|6427.95|6427.95|6432.91|6432.91|6440.71|6440.71|6427.95|6427.95|0
1652341800000|2022-05-12 07:50:00|6433.03|6433.03|6426.05|6426.05|6433.37|6433.37|6426.05|6426.05|0
1652342100000|2022-05-12 07:55:00|6425.31|6425.31|6426.52|6426.52|6427.78|6427.78|6417.07|6417.07|0
1652342400000|2022-05-12 08:00:00|6424.74|6424.74|6421.28|6421.28|6432.3|6432.3|6417.22|6417.22|0
1652342700000|2022-05-12 08:05:00|6421.74|6421.74|6412.32|6412.32|6424.68|6424.68|6410.66|6410.66|0
1652343000000|2022-05-12 08:10:00|6414.1|6414.1|6414.76|6414.76|6416.81|6416.81|6410.71|6410.71|0
1652343300000|2022-05-12 08:15:00|6415|6415|6412.6|6412.6|6415|6415|6407.87|6407.87|0
1652343600000|2022-05-12 08:20:00|6412.84|6412.84|6422.68|6422.68|6424.31|6424.31|6412.84|6412.84|0
1652343900000|2022-05-12 08:25:00|6423.42|6423.42|6426.15|6426.15|6427.35|6427.35|6421.17|6421.17|0
1652344200000|2022-05-12 08:30:00|6425.91|6425.91|6429.63|6429.63|6434.78|6434.78|6425.91|6425.91|0
1652344500000|2022-05-12 08:35:00|6430.12|6430.12|6433.44|6433.44|6438.18|6438.18|6428.11|6428.11|0
1652344800000|2022-05-12 08:40:00|6433.1|6433.1|6425.16|6425.16|6433.1|6433.1|6425.16|6425.16|0
1652345100000|2022-05-12 08:45:00|6425.49|6425.49|6417.52|6417.52|6427.19|6427.19|6414.7|6414.7|0
1652345400000|2022-05-12 08:50:00|6419.3|6419.3|6418.96|6418.96|6421.34|6421.34|6415.5|6415.5|0
1652345700000|2022-05-12 08:55:00|6419.45|6419.45|6418.99|6418.99|6419.45|6419.45|6414.13|6414.13|0
1652346000000|2022-05-12 09:00:00|6419.23|6419.23|6424.53|6424.53|6428.44|6428.44|6419.23|6419.23|0
1652346300000|2022-05-12 09:05:00|6426.56|6426.56|6433.54|6433.54|6434.13|6434.13|6426.56|6426.56|0
1652346600000|2022-05-12 09:10:00|6433.66|6433.66|6432.1|6432.1|6434.33|6434.33|6428.59|6428.59|0
1652346900000|2022-05-12 09:15:00|6431.61|6431.61|6421.07|6421.07|6432.1|6432.1|6417.03|6417.03|0
1652347200000|2022-05-12 09:20:00|6421.19|6421.19|6420.78|6420.78|6423.08|6423.08|6420.34|6420.34|0
1652347500000|2022-05-12 09:25:00|6420.55|6420.55|6434.83|6434.83|6434.83|6434.83|6419.88|6419.88|0
1652347800000|2022-05-12 09:30:00|6434.6|6434.6|6427.84|6427.84|6438.51|6438.51|6425.6|6425.6|0
1652348100000|2022-05-12 09:35:00|6431.9|6431.9|6443.85|6443.85|6443.85|6443.85|6431.9|6431.9|0
1652348400000|2022-05-12 09:40:00|6444.09|6444.09|6447.32|6447.32|6451.13|6451.13|6444.09|6444.09|0
1652348700000|2022-05-12 09:45:00|6447.57|6447.57|6451.4|6451.4|6452.38|6452.38|6447.57|6447.57|0
1652349000000|2022-05-12 09:50:00|6451.65|6451.65|6464.05|6464.05|6464.74|6464.74|6451.65|6451.65|0
1652349300000|2022-05-12 09:55:00|6464.28|6464.28|6463.13|6463.13|6465.58|6465.58|6461.53|6461.53|0
1652349600000|2022-05-12 10:00:00|6463.37|6463.37|6460.1|6460.1|6466.57|6466.57|6460.1|6460.1|0
1652349900000|2022-05-12 10:05:00|6459.75|6459.75|6462.15|6462.15|6462.9|6462.9|6455.05|6455.05|0
1652350200000|2022-05-12 10:10:00|6462.27|6462.27|6471.32|6471.32|6474.96|6474.96|6462.27|6462.27|0
1652350500000|2022-05-12 10:15:00|6471.81|6471.81|6467.36|6467.36|6476.9|6476.9|6464.31|6464.31|0
1652350800000|2022-05-12 10:20:00|6467.6|6467.6|6468.66|6468.66|6472.72|6472.72|6467.6|6467.6|0
1652351100000|2022-05-12 10:25:00|6468.28|6468.28|6467.95|6467.95|6473.87|6473.87|6467.6|6467.6|0
1652351400000|2022-05-12 10:30:00|6467.83|6467.83|6467.98|6467.98|6468.41|6468.41|6467.73|6467.73|0
1652351700000|2022-05-12 10:35:00|6467.74|6467.74|6470.59|6470.59|6471.73|6471.73|6467.71|6467.71|0
1652352000000|2022-05-12 10:40:00|6472.37|6472.37|6449.33|6449.33|6474.73|6474.73|6449.33|6449.33|0
1652352300000|2022-05-12 10:45:00|6448.98|6448.98|6451.05|6451.05|6452.85|6452.85|6448.98|6448.98|0
1652352600000|2022-05-12 10:50:00|6451.3|6451.3|6452.86|6452.86|6452.86|6452.86|6444.05|6444.05|0
1652352900000|2022-05-12 10:55:00|6454.64|6454.64|6462.1|6462.1|6465.66|6465.66|6454.64|6454.64|0
1652353200000|2022-05-12 11:00:00|6463.88|6463.88|6450.96|6450.96|6464|6464|6450.96|6450.96|0
1652353500000|2022-05-12 11:05:00|6452.74|6452.74|6460.35|6460.35|6460.46|6460.46|6452.74|6452.74|0
1652353800000|2022-05-12 11:10:00|6458.57|6458.57|6465.57|6465.57|6465.57|6465.57|6458.57|6458.57|0
1652354100000|2022-05-12 11:15:00|6465.9|6465.9|6458|6458|6466.5|6466.5|6458|6458|0
1652354400000|2022-05-12 11:20:00|6457.88|6457.88|6458.93|6458.93|6462.04|6462.04|6457.77|6457.77|0
1652354700000|2022-05-12 11:25:00|6458.66|6458.66|6457.49|6457.49|6461.89|6461.89|6457.49|6457.49|0
1652355000000|2022-05-12 11:30:00|6457.6|6457.6|6451.16|6451.16|6458.89|6458.89|6451.16|6451.16|0
1652355300000|2022-05-12 11:35:00|6450.48|6450.48|6454.17|6454.17|6454.17|6454.17|6449.29|6449.29|0
1652355600000|2022-05-12 11:40:00|6452.39|6452.39|6449.9|6449.9|6453.9|6453.9|6449.9|6449.9|0
1652355900000|2022-05-12 11:45:00|6444.56|6444.56|6443.95|6443.95|6445.74|6445.74|6441.01|6441.01|0
1652356200000|2022-05-12 11:50:00|6444.19|6444.19|6441.7|6441.7|6446.29|6446.29|6439.92|6439.92|0
1652356500000|2022-05-12 11:55:00|6441.59|6441.59|6431.12|6431.12|6441.59|6441.59|6431.12|6431.12|0
1652356800000|2022-05-12 12:00:00|6431.01|6431.01|6417.4|6417.4|6433.12|6433.12|6417.4|6417.4|0
1652357100000|2022-05-12 12:05:00|6415.62|6415.62|6423.67|6423.67|6423.67|6423.67|6413.16|6413.16|0
1652357400000|2022-05-12 12:10:00|6423.91|6423.91|6437.06|6437.06|6437.06|6437.06|6423.91|6423.91|0
1652357700000|2022-05-12 12:15:00|6436.56|6436.56|6437.53|6437.53|6439.33|6439.33|6434.78|6434.78|0
1652358000000|2022-05-12 12:20:00|6437.18|6437.18|6438.65|6438.65|6444.44|6444.44|6435.63|6435.63|0
1652358300000|2022-05-12 12:25:00|6440.77|6440.77|6456.74|6456.74|6456.74|6456.74|6440.77|6440.77|0
1652358600000|2022-05-12 12:30:00|6458.52|6458.52|6458.51|6458.51|6460.05|6460.05|6446.71|6446.71|0
1652358900000|2022-05-12 12:35:00|6458.85|6458.85|6458.79|6458.79|6461.04|6461.04|6458.27|6458.27|0
1652359200000|2022-05-12 12:40:00|6460.57|6460.57|6463.42|6463.42|6463.42|6463.42|6460.57|6460.57|0
1652359500000|2022-05-12 12:45:00|6462.73|6462.73|6465.46|6465.46|6466.2|6466.2|6462.73|6462.73|0
1652359800000|2022-05-12 12:50:00|6465.7|6465.7|6466.72|6466.72|6472.4|6472.4|6464.34|6464.34|0
1652360100000|2022-05-12 12:55:00|6467.68|6467.68|6477.11|6477.11|6478.99|6478.99|6467.68|6467.68|0
1652360400000|2022-05-12 13:00:00|6477|6477|6474.97|6474.97|6478.78|6478.78|6474.37|6474.37|0
1652360700000|2022-05-12 13:05:00|6473.19|6473.19|6480.27|6480.27|6480.27|6480.27|6473.19|6473.19|0
1652361000000|2022-05-12 13:10:00|6480.52|6480.52|6476.96|6476.96|6482.37|6482.37|6476.42|6476.42|0
1652361300000|2022-05-12 13:15:00|6477.31|6477.31|6476.68|6476.68|6479.06|6479.06|6475.53|6475.53|0
1652361600000|2022-05-12 13:20:00|6476.41|6476.41|6473.22|6473.22|6476.91|6476.91|6472.71|6472.71|0
1652361900000|2022-05-12 13:25:00|6472.73|6472.73|6481.72|6481.72|6483.5|6483.5|6470.95|6470.95|0
1652362200000|2022-05-12 13:30:00|6483.5|6483.5|6485.59|6485.59|6489.54|6489.54|6480.56|6480.56|0
1652362500000|2022-05-12 13:35:00|6485.47|6485.47|6482.51|6482.51|6487.61|6487.61|6482.18|6482.18|0
1652362800000|2022-05-12 13:40:00|6482.28|6482.28|6478.22|6478.22|6485.96|6485.96|6474.59|6474.59|0
1652363100000|2022-05-12 13:45:00|6478.1|6478.1|6472.3|6472.3|6481.73|6481.73|6464.66|6464.66|0
1652363400000|2022-05-12 13:50:00|6472.64|6472.64|6487.11|6487.11|6494.06|6494.06|6472.64|6472.64|0
1652363700000|2022-05-12 13:55:00|6487.22|6487.22|6490.47|6490.47|6492.72|6492.72|6484.52|6484.52|0
1652364000000|2022-05-12 14:00:00|6492.25|6492.25|6483.09|6483.09|6495.14|6495.14|6478.85|6478.85|0
1652364300000|2022-05-12 14:05:00|6482.59|6482.59|6473.7|6473.7|6484.04|6484.04|6471.5|6471.5|0
1652364600000|2022-05-12 14:10:00|6473.46|6473.46|6477.81|6477.81|6478.73|6478.73|6463.07|6463.07|0
1652364900000|2022-05-12 14:15:00|6478.15|6478.15|6480.48|6480.48|6486.7|6486.7|6477.3|6477.3|0
1652365200000|2022-05-12 14:20:00|6480.23|6480.23|6474.52|6474.52|6483.02|6483.02|6472.49|6472.49|0
1652365500000|2022-05-12 14:25:00|6476.3|6476.3|6472.02|6472.02|6479.24|6479.24|6471.12|6471.12|0
1652365800000|2022-05-12 14:30:00|6471.77|6471.77|6451.17|6451.17|6472.25|6472.25|6451.17|6451.17|0
1652366100000|2022-05-12 14:35:00|6451.67|6451.67|6459.23|6459.23|6462.23|6462.23|6450.75|6450.75|0
1652366400000|2022-05-12 14:40:00|6459.49|6459.49|6456.13|6456.13|6462.55|6462.55|6455.43|6455.43|0
1652366700000|2022-05-12 14:45:00|6456.02|6456.02|6456.82|6456.82|6462.38|6462.38|6455.9|6455.9|0
1652367000000|2022-05-12 14:50:00|6456.57|6456.57|6450.07|6450.07|6457.16|6457.16|6449.8|6449.8|0
1652367300000|2022-05-12 14:55:00|6449.73|6449.73|6454.16|6454.16|6455.17|6455.17|6448.24|6448.24|0
1652367600000|2022-05-12 15:00:00|6455.94|6455.94|6458.96|6458.96|6460.63|6460.63|6454.28|6454.28|0
1652367900000|2022-05-12 15:05:00|6459.19|6459.19|6456.4|6456.4|6461.94|6461.94|6456.4|6456.4|0
1652368200000|2022-05-12 15:10:00|6456.63|6456.63|6445.75|6445.75|6456.74|6456.74|6445.75|6445.75|0
1652368500000|2022-05-12 15:15:00|6445.63|6445.63|6440.4|6440.4|6450.01|6450.01|6438.75|6438.75|0
1652368800000|2022-05-12 15:20:00|6438.62|6438.62|6431.54|6431.54|6440.4|6440.4|6431.54|6431.54|0
1652369100000|2022-05-12 15:25:00|6431.2|6431.2|6433.73|6433.73|6436.92|6436.92|6429.19|6429.19|0
1652426100000|2022-05-13 07:15:00|6485.43|6485.43|6505.98|6505.98|6508.44|6508.44|6485.43|6485.43|0
1652426400000|2022-05-13 07:20:00|6506.96|6506.96|6519.03|6519.03|6520.81|6520.81|6504.63|6504.63|0
1652426700000|2022-05-13 07:25:00|6519.49|6519.49|6516.72|6516.72|6521.2|6521.2|6514.55|6514.55|0
1652427000000|2022-05-13 07:30:00|6516.95|6516.95|6501.76|6501.76|6516.95|6516.95|6499.4|6499.4|0
1652427300000|2022-05-13 07:35:00|6503.54|6503.54|6505.84|6505.84|6508.23|6508.23|6500.66|6500.66|0
1652427600000|2022-05-13 07:40:00|6507.62|6507.62|6500.23|6500.23|6507.62|6507.62|6499.74|6499.74|0
1652427900000|2022-05-13 07:45:00|6502.01|6502.01|6520.08|6520.08|6520.08|6520.08|6502|6502|0
1652428200000|2022-05-13 07:50:00|6520.34|6520.34|6521.48|6521.48|6524.25|6524.25|6519.71|6519.71|0
1652428500000|2022-05-13 07:55:00|6521.82|6521.82|6525.74|6525.74|6525.74|6525.74|6520|6520|0
1652428800000|2022-05-13 08:00:00|6523.96|6523.96|6525.23|6525.23|6530.3|6530.3|6523.62|6523.62|0
1652429100000|2022-05-13 08:05:00|6525.12|6525.12|6518.3|6518.3|6531.31|6531.31|6513.45|6513.45|0
1652429400000|2022-05-13 08:10:00|6518.41|6518.41|6522.3|6522.3|6523.15|6523.15|6517.79|6517.79|0
1652429700000|2022-05-13 08:15:00|6525.86|6525.86|6532.93|6532.93|6534.71|6534.71|6525.73|6525.73|0
1652430000000|2022-05-13 08:20:00|6533.61|6533.61|6537.19|6537.19|6537.63|6537.63|6533.61|6533.61|0
1652430300000|2022-05-13 08:25:00|6537.44|6537.44|6535.87|6535.87|6537.91|6537.91|6533.38|6533.38|0
1652430600000|2022-05-13 08:30:00|6535.63|6535.63|6540.81|6540.81|6541.14|6541.14|6532.81|6532.81|0
1652430900000|2022-05-13 08:35:00|6540.47|6540.47|6532.21|6532.21|6540.47|6540.47|6530.42|6530.42|0
1652431200000|2022-05-13 08:40:00|6532.54|6532.54|6531.4|6531.4|6534.99|6534.99|6531.4|6531.4|0
1652431500000|2022-05-13 08:45:00|6531.15|6531.15|6527.66|6527.66|6531.15|6531.15|6526.83|6526.83|0
1652431800000|2022-05-13 08:50:00|6528.33|6528.33|6524.99|6524.99|6528.67|6528.67|6524.66|6524.66|0
1652432100000|2022-05-13 08:55:00|6526.77|6526.77|6518.13|6518.13|6526.77|6526.77|6515.45|6515.45|0
1652432400000|2022-05-13 09:00:00|6517.79|6517.79|6527.55|6527.55|6527.55|6527.55|6517.44|6517.44|0
1652432700000|2022-05-13 09:05:00|6528.04|6528.04|6528.15|6528.15|6528.61|6528.61|6523.81|6523.81|0
1652433000000|2022-05-13 09:10:00|6527.81|6527.81|6529.5|6529.5|6533.07|6533.07|6526.97|6526.97|0
1652433300000|2022-05-13 09:15:00|6529.84|6529.84|6529.13|6529.13|6529.84|6529.84|6528.56|6528.56|0
1652433600000|2022-05-13 09:20:00|6528.45|6528.45|6532.25|6532.25|6532.25|6532.25|6524.65|6524.65|0
1652433900000|2022-05-13 09:25:00|6532.92|6532.92|6541|6541|6541.11|6541.11|6532.92|6532.92|0
1652434200000|2022-05-13 09:30:00|6539.22|6539.22|6541.97|6541.97|6543.75|6543.75|6536.84|6536.84|0
1652434500000|2022-05-13 09:35:00|6542.47|6542.47|6539.51|6539.51|6544.13|6544.13|6539.51|6539.51|0
1652434800000|2022-05-13 09:40:00|6539.17|6539.17|6533.55|6533.55|6539.17|6539.17|6533.55|6533.55|0
1652435100000|2022-05-13 09:45:00|6533.21|6533.21|6538.55|6538.55|6540.69|6540.69|6533.21|6533.21|0
1652435400000|2022-05-13 09:50:00|6540.33|6540.33|6540.91|6540.91|6542.6|6542.6|6539.38|6539.38|0
1652435700000|2022-05-13 09:55:00|6541.24|6541.24|6542.14|6542.14|6543.59|6543.59|6541.24|6541.24|0
1652436000000|2022-05-13 10:00:00|6542.37|6542.37|6540.11|6540.11|6543.09|6543.09|6538.44|6538.44|0
1652436300000|2022-05-13 10:05:00|6539.99|6539.99|6543.99|6543.99|6545.7|6545.7|6539.1|6539.1|0
1652436600000|2022-05-13 10:10:00|6544.32|6544.32|6548.35|6548.35|6548.35|6548.35|6544.32|6544.32|0
1652436900000|2022-05-13 10:15:00|6551.91|6551.91|6550.98|6550.98|6551.91|6551.91|6549.54|6549.54|0
1652437200000|2022-05-13 10:20:00|6551.21|6551.21|6549.91|6549.91|6551.21|6551.21|6548.47|6548.47|0
1652437500000|2022-05-13 10:25:00|6550.24|6550.24|6554.51|6554.51|6554.86|6554.86|6550.24|6550.24|0
1652437800000|2022-05-13 10:30:00|6552.73|6552.73|6549.35|6549.35|6554.76|6554.76|6548.25|6548.25|0
1652438100000|2022-05-13 10:35:00|6549.46|6549.46|6551.3|6551.3|6551.97|6551.97|6548.93|6548.93|0
1652438400000|2022-05-13 10:40:00|6550.8|6550.8|6548.89|6548.89|6550.8|6550.8|6545.96|6545.96|0
1652438700000|2022-05-13 10:45:00|6549.24|6549.24|6557.61|6557.61|6559.45|6559.45|6549.24|6549.24|0
1652439000000|2022-05-13 10:50:00|6557.49|6557.49|6560.7|6560.7|6564.21|6564.21|6557.49|6557.49|0
1652439300000|2022-05-13 10:55:00|6559.71|6559.71|6546.18|6546.18|6559.71|6559.71|6545.93|6545.93|0
1652439600000|2022-05-13 11:00:00|6545.51|6545.51|6538.26|6538.26|6545.84|6545.84|6538.02|6538.02|0
1652439900000|2022-05-13 11:05:00|6536.48|6536.48|6537.28|6537.28|6537.28|6537.28|6536.14|6536.14|0
1652440200000|2022-05-13 11:10:00|6535.5|6535.5|6538.88|6538.88|6538.88|6538.88|6534.48|6534.48|0
1652440500000|2022-05-13 11:15:00|6539.11|6539.11|6531.25|6531.25|6540.79|6540.79|6531.25|6531.25|0
1652440800000|2022-05-13 11:20:00|6531|6531|6537.96|6537.96|6537.96|6537.96|6530.63|6530.63|0
1652441100000|2022-05-13 11:25:00|6539.74|6539.74|6541.26|6541.26|6541.26|6541.26|6535.48|6535.48|0
1652441400000|2022-05-13 11:30:00|6540.1|6540.1|6532.88|6532.88|6540.1|6540.1|6532.76|6532.76|0
1652441700000|2022-05-13 11:35:00|6533.11|6533.11|6532.99|6532.99|6538.08|6538.08|6532.5|6532.5|0
1652442000000|2022-05-13 11:40:00|6532.32|6532.32|6534.5|6534.5|6534.5|6534.5|6529.35|6529.35|0
1652442300000|2022-05-13 11:45:00|6534.16|6534.16|6533.78|6533.78|6536.58|6536.58|6533.65|6533.65|0
1652442600000|2022-05-13 11:50:00|6533.9|6533.9|6536.72|6536.72|6537.41|6537.41|6533.9|6533.9|0
1652442900000|2022-05-13 11:55:00|6537.22|6537.22|6539.36|6539.36|6542.06|6542.06|6537.22|6537.22|0
1652443200000|2022-05-13 12:00:00|6539.11|6539.11|6534.85|6534.85|6539.11|6539.11|6534.27|6534.27|0
1652443500000|2022-05-13 12:05:00|6534.61|6534.61|6534.61|6534.61|6534.61|6534.61|6534.61|6534.61|0
1652443800000|2022-05-13 12:10:00|6536.39|6536.39|6542.03|6542.03|6542.03|6542.03|6536.39|6536.39|0
1652444100000|2022-05-13 12:15:00|6542.38|6542.38|6543.36|6543.36|6543.36|6543.36|6542.38|6542.38|0
1652444400000|2022-05-13 12:20:00|6542.69|6542.69|6545.89|6545.89|6545.89|6545.89|6541.84|6541.84|0
1652444700000|2022-05-13 12:25:00|6546.56|6546.56|6552.76|6552.76|6553.65|6553.65|6546.56|6546.56|0
1652445000000|2022-05-13 12:30:00|6552.09|6552.09|6553.26|6553.26|6554.33|6554.33|6550.65|6550.65|0
1652445300000|2022-05-13 12:35:00|6555.04|6555.04|6551.5|6551.5|6557.4|6557.4|6551.5|6551.5|0
1652445600000|2022-05-13 12:40:00|6556.84|6556.84|6557.29|6557.29|6558.96|6558.96|6556.58|6556.58|0
1652445900000|2022-05-13 12:45:00|6557.05|6557.05|6546.43|6546.43|6557.05|6557.05|6546.43|6546.43|0
1652446200000|2022-05-13 12:50:00|6544.4|6544.4|6546.02|6546.02|6546.02|6546.02|6541.23|6541.23|0
1652446500000|2022-05-13 12:55:00|6545.35|6545.35|6548.55|6548.55|6549.38|6549.38|6545.04|6545.04|0
1652446800000|2022-05-13 13:00:00|6548.82|6548.82|6547.86|6547.86|6548.82|6548.82|6546.46|6546.46|0
1652447100000|2022-05-13 13:05:00|6551.42|6551.42|6560.23|6560.23|6560.23|6560.23|6551.42|6551.42|0
1652447400000|2022-05-13 13:10:00|6560.56|6560.56|6549.77|6549.77|6560.81|6560.81|6549.77|6549.77|0
1652447700000|2022-05-13 13:15:00|6549.51|6549.51|6545|6545|6551.62|6551.62|6545|6545|0
1652448000000|2022-05-13 13:20:00|6543.22|6543.22|6545.78|6545.78|6546.65|6546.65|6542.07|6542.07|0
1652448300000|2022-05-13 13:25:00|6546.11|6546.11|6545.57|6545.57|6546.36|6546.36|6543.61|6543.61|0
1652448600000|2022-05-13 13:30:00|6543.79|6543.79|6544.06|6544.06|6551.47|6551.47|6541.36|6541.36|0
1652448900000|2022-05-13 13:35:00|6545.84|6545.84|6548.43|6548.43|6550.36|6550.36|6543.46|6543.46|0
1652449200000|2022-05-13 13:40:00|6546.65|6546.65|6539.86|6539.86|6546.65|6546.65|6537.48|6537.48|0
1652449500000|2022-05-13 13:45:00|6540.19|6540.19|6540.84|6540.84|6545.41|6545.41|6540.19|6540.19|0
1652449800000|2022-05-13 13:50:00|6540.5|6540.5|6550.35|6550.35|6550.84|6550.84|6538.72|6538.72|0
1652450100000|2022-05-13 13:55:00|6550.6|6550.6|6558.01|6558.01|6559.79|6559.79|6542.46|6542.46|0
1652450400000|2022-05-13 14:00:00|6558.5|6558.5|6560.41|6560.41|6566.27|6566.27|6555.54|6555.54|0
1652450700000|2022-05-13 14:05:00|6560.52|6560.52|6560.04|6560.04|6564.89|6564.89|6558.72|6558.72|0
1652451000000|2022-05-13 14:10:00|6558.26|6558.26|6556.36|6556.36|6561.19|6561.19|6552.13|6552.13|0
1652451300000|2022-05-13 14:15:00|6556.71|6556.71|6555.54|6555.54|6556.71|6556.71|6552.2|6552.2|0
1652451600000|2022-05-13 14:20:00|6555.66|6555.66|6556.03|6556.03|6557.89|6557.89|6555.66|6555.66|0
1652451900000|2022-05-13 14:25:00|6556.14|6556.14|6560.84|6560.84|6560.84|6560.84|6555.63|6555.63|0
1652452200000|2022-05-13 14:30:00|6561.07|6561.07|6569.12|6569.12|6569.12|6569.12|6561.07|6561.07|0
1652452500000|2022-05-13 14:35:00|6569.45|6569.45|6566.76|6566.76|6570.6|6570.6|6566.76|6566.76|0
1652452800000|2022-05-13 14:40:00|6566.42|6566.42|6556.56|6556.56|6566.42|6566.42|6554.67|6554.67|0
1652453100000|2022-05-13 14:45:00|6556.81|6556.81|6562.33|6562.33|6562.58|6562.58|6556.81|6556.81|0
1652453400000|2022-05-13 14:50:00|6561.99|6561.99|6561.82|6561.82|6563.76|6563.76|6561.24|6561.24|0
1652453700000|2022-05-13 14:55:00|6561.57|6561.57|6563.62|6563.62|6565.87|6565.87|6561|6561|0
1652454000000|2022-05-13 15:00:00|6563.88|6563.88|6572.94|6572.94|6574.12|6574.12|6563.3|6563.3|0
1652454300000|2022-05-13 15:05:00|6572.6|6572.6|6566.2|6566.2|6572.6|6572.6|6566.17|6566.17|0
1652454600000|2022-05-13 15:10:00|6565.96|6565.96|6571.32|6571.32|6571.32|6571.32|6563.1|6563.1|0
1652454900000|2022-05-13 15:15:00|6571.65|6571.65|6569.96|6569.96|6575.2|6575.2|6565.82|6565.82|0
1652455200000|2022-05-13 15:20:00|6570.21|6570.21|6571.34|6571.34|6576.38|6576.38|6570.21|6570.21|0
1652455500000|2022-05-13 15:25:00|6569.56|6569.56|6582.22|6582.22|6585.09|6585.09|6567.53|6567.53|0
1652685300000|2022-05-16 07:15:00|6573.97|6573.97|6573.96|6573.96|6583.81|6583.81|6573.61|6573.61|0
1652685600000|2022-05-16 07:20:00|6575.74|6575.74|6588.16|6588.16|6589.61|6589.61|6575.24|6575.24|0
1652685900000|2022-05-16 07:25:00|6588.28|6588.28|6585.37|6585.37|6588.97|6588.97|6579.75|6579.75|0
1652686200000|2022-05-16 07:30:00|6585.48|6585.48|6566.39|6566.39|6585.55|6585.55|6566.39|6566.39|0
1652686500000|2022-05-16 07:35:00|6564.61|6564.61|6549.26|6549.26|6564.61|6564.61|6546.49|6546.49|0
1652686800000|2022-05-16 07:40:00|6545.7|6545.7|6558.67|6558.67|6558.67|6558.67|6545.7|6545.7|0
1652687100000|2022-05-16 07:45:00|6559.48|6559.48|6560.44|6560.44|6560.54|6560.54|6553.94|6553.94|0
1652687400000|2022-05-16 07:50:00|6560.69|6560.69|6577.52|6577.52|6579.19|6579.19|6560.69|6560.69|0
1652687700000|2022-05-16 07:55:00|6577.64|6577.64|6580.02|6580.02|6582.5|6582.5|6575.86|6575.86|0
1652688000000|2022-05-16 08:00:00|6580.48|6580.48|6582.95|6582.95|6582.95|6582.95|6580.12|6580.12|0
1652688300000|2022-05-16 08:05:00|6583.07|6583.07|6595.86|6595.86|6597.98|6597.98|6583.07|6583.07|0
1652688600000|2022-05-16 08:10:00|6595.18|6595.18|6580.97|6580.97|6595.18|6595.18|6578.96|6578.96|0
1652688900000|2022-05-16 08:15:00|6579.19|6579.19|6577.27|6577.27|6582.63|6582.63|6577.09|6577.09|0
1652689200000|2022-05-16 08:20:00|6578.43|6578.43|6575.57|6575.57|6584.25|6584.25|6574.37|6574.37|0
1652689500000|2022-05-16 08:25:00|6575.82|6575.82|6575.66|6575.66|6576.05|6576.05|6572.57|6572.57|0
1652689800000|2022-05-16 08:30:00|6575.78|6575.78|6581.08|6581.08|6581.08|6581.08|6574.58|6574.58|0
1652690100000|2022-05-16 08:35:00|6581.19|6581.19|6588.84|6588.84|6593.19|6593.19|6579.76|6579.76|0
1652690400000|2022-05-16 08:40:00|6588.59|6588.59|6585.57|6585.57|6590.62|6590.62|6585.46|6585.46|0
1652690700000|2022-05-16 08:45:00|6583.79|6583.79|6588.53|6588.53|6588.53|6588.53|6583.56|6583.56|0
1652691000000|2022-05-16 08:50:00|6589.21|6589.21|6588.39|6588.39|6590.99|6590.99|6588.28|6588.28|0
1652691300000|2022-05-16 08:55:00|6588.51|6588.51|6592.34|6592.34|6594.91|6594.91|6588.51|6588.51|0
1652691600000|2022-05-16 09:00:00|6591.99|6591.99|6592.49|6592.49|6592.49|6592.49|6587.14|6587.14|0
1652691900000|2022-05-16 09:05:00|6592.61|6592.61|6594.64|6594.64|6594.87|6594.87|6590.05|6590.05|0
1652692200000|2022-05-16 09:10:00|6594.97|6594.97|6603.11|6603.11|6608.21|6608.21|6594.97|6594.97|0
1652692500000|2022-05-16 09:15:00|6603.23|6603.23|6598.95|6598.95|6603.23|6603.23|6598.95|6598.95|0
1652692800000|2022-05-16 09:20:00|6599.53|6599.53|6601.47|6601.47|6604.03|6604.03|6599.53|6599.53|0
1652693100000|2022-05-16 09:25:00|6601.7|6601.7|6602.98|6602.98|6603.95|6603.95|6600.53|6600.53|0
1652693400000|2022-05-16 09:30:00|6603.09|6603.09|6604.1|6604.1|6607.35|6607.35|6602.88|6602.88|0
1652693700000|2022-05-16 09:35:00|6603.85|6603.85|6610.02|6610.02|6611.8|6611.8|6603.85|6603.85|0
1652694000000|2022-05-16 09:40:00|6610.25|6610.25|6613.32|6613.32|6620.68|6620.68|6610.25|6610.25|0
1652694300000|2022-05-16 09:45:00|6615.1|6615.1|6608.85|6608.85|6615.1|6615.1|6608.25|6608.25|0
1652694600000|2022-05-16 09:50:00|6608.6|6608.6|6606.25|6606.25|6608.73|6608.73|6606.25|6606.25|0
1652694900000|2022-05-16 09:55:00|6605.56|6605.56|6601.12|6601.12|6605.56|6605.56|6601.12|6601.12|0
1652695200000|2022-05-16 10:00:00|6600.78|6600.78|6590.47|6590.47|6600.9|6600.9|6589.66|6589.66|0
1652695500000|2022-05-16 10:05:00|6590.72|6590.72|6600.21|6600.21|6602|6602|6588.46|6588.46|0
1652695800000|2022-05-16 10:10:00|6599.7|6599.7|6603.97|6603.97|6603.97|6603.97|6599.7|6599.7|0
1652696100000|2022-05-16 10:15:00|6604.08|6604.08|6608.14|6608.14|6608.85|6608.85|6604.08|6604.08|0
1652696400000|2022-05-16 10:20:00|6608.4|6608.4|6608.07|6608.07|6613.74|6613.74|6606.65|6606.65|0
1652696700000|2022-05-16 10:25:00|6608.41|6608.41|6612.51|6612.51|6614.49|6614.49|6608.41|6608.41|0
1652697000000|2022-05-16 10:30:00|6612.26|6612.26|6605.83|6605.83|6612.26|6612.26|6605.83|6605.83|0
1652697300000|2022-05-16 10:35:00|6604.82|6604.82|6605.37|6605.37|6607.54|6607.54|6604.82|6604.82|0
1652697600000|2022-05-16 10:40:00|6605.49|6605.49|6603.38|6603.38|6607.52|6607.52|6603.38|6603.38|0
1652697900000|2022-05-16 10:45:00|6603.04|6603.04|6602.93|6602.93|6606.46|6606.46|6602.93|6602.93|0
1652698200000|2022-05-16 10:50:00|6602.68|6602.68|6609.93|6609.93|6609.93|6609.93|6602.68|6602.68|0
1652698500000|2022-05-16 10:55:00|6610.43|6610.43|6606.93|6606.93|6613.12|6613.12|6606.93|6606.93|0
1652698800000|2022-05-16 11:00:00|6607.16|6607.16|6613.41|6613.41|6614.63|6614.63|6607.16|6607.16|0
1652699100000|2022-05-16 11:05:00|6613.76|6613.76|6621.34|6621.34|6621.34|6621.34|6612.95|6612.95|0
1652699400000|2022-05-16 11:10:00|6621.45|6621.45|6617|6617|6623.42|6623.42|6615.14|6615.14|0
1652699700000|2022-05-16 11:15:00|6616.75|6616.75|6615.13|6615.13|6617.85|6617.85|6615.13|6615.13|0
1652700000000|2022-05-16 11:20:00|6615.01|6615.01|6616.9|6616.9|6616.9|6616.9|6614.9|6614.9|0
1652700300000|2022-05-16 11:25:00|6616.43|6616.43|6617.46|6617.46|6617.46|6617.46|6611.79|6611.79|0
1652700600000|2022-05-16 11:30:00|6617.22|6617.22|6615.45|6615.45|6617.22|6617.22|6613.09|6613.09|0
1652700900000|2022-05-16 11:35:00|6614.64|6614.64|6617.86|6617.86|6619.64|6619.64|6613.08|6613.08|0
1652701200000|2022-05-16 11:40:00|6617.61|6617.61|6611.95|6611.95|6619.51|6619.51|6611.95|6611.95|0
1652701500000|2022-05-16 11:45:00|6611.7|6611.7|6608.92|6608.92|6611.7|6611.7|6608.89|6608.89|0
1652701800000|2022-05-16 11:50:00|6608.67|6608.67|6606.43|6606.43|6608.95|6608.95|6605.39|6605.39|0
1652702100000|2022-05-16 11:55:00|6606.2|6606.2|6604.8|6604.8|6607.51|6607.51|6599.96|6599.96|0
1652702400000|2022-05-16 12:00:00|6604.91|6604.91|6598.97|6598.97|6606.69|6606.69|6595.43|6595.43|0
1652702700000|2022-05-16 12:05:00|6601|6601|6608.02|6608.02|6608.38|6608.38|6601|6601|0
1652703000000|2022-05-16 12:10:00|6609.02|6609.02|6607.13|6607.13|6609.14|6609.14|6605.23|6605.23|0
1652703300000|2022-05-16 12:15:00|6607.24|6607.24|6609.51|6609.51|6609.62|6609.62|6604.98|6604.98|0
1652703600000|2022-05-16 12:20:00|6609.75|6609.75|6609.73|6609.73|6609.75|6609.75|6607.15|6607.15|0
1652703900000|2022-05-16 12:25:00|6609.99|6609.99|6615.23|6615.23|6615.23|6615.23|6609.99|6609.99|0
1652704200000|2022-05-16 12:30:00|6615.34|6615.34|6616.67|6616.67|6617.5|6617.5|6610.07|6610.07|0
1652704500000|2022-05-16 12:35:00|6617.02|6617.02|6624.08|6624.08|6624.08|6624.08|6617.02|6617.02|0
1652704800000|2022-05-16 12:40:00|6623.73|6623.73|6621.4|6621.4|6625.24|6625.24|6620.86|6620.86|0
1652705100000|2022-05-16 12:45:00|6621.15|6621.15|6630.8|6630.8|6631.51|6631.51|6621.15|6621.15|0
1652705400000|2022-05-16 12:50:00|6631.14|6631.14|6626.98|6626.98|6631.84|6631.84|6626.98|6626.98|0
1652705700000|2022-05-16 12:55:00|6626.64|6626.64|6624.82|6624.82|6629.59|6629.59|6624.25|6624.25|0
1652706000000|2022-05-16 13:00:00|6624.48|6624.48|6633.15|6633.15|6633.15|6633.15|6624.48|6624.48|0
1652706300000|2022-05-16 13:05:00|6633.38|6633.38|6630.43|6630.43|6634.95|6634.95|6630.09|6630.09|0
1652706600000|2022-05-16 13:10:00|6632.46|6632.46|6638.38|6638.38|6639.47|6639.47|6628.31|6628.31|0
1652706900000|2022-05-16 13:15:00|6638.62|6638.62|6631.89|6631.89|6643.11|6643.11|6631.89|6631.89|0
1652707200000|2022-05-16 13:20:00|6632.47|6632.47|6629.82|6629.82|6636.77|6636.77|6627.45|6627.45|0
1652707500000|2022-05-16 13:25:00|6629.33|6629.33|6625.52|6625.52|6629.33|6629.33|6623.97|6623.97|0
1652707800000|2022-05-16 13:30:00|6627.3|6627.3|6646.68|6646.68|6647.59|6647.59|6625.52|6625.52|0
1652708100000|2022-05-16 13:35:00|6644.9|6644.9|6645.86|6645.86|6656.64|6656.64|6643.07|6643.07|0
1652708400000|2022-05-16 13:40:00|6645.63|6645.63|6638.62|6638.62|6647.28|6647.28|6635.09|6635.09|0
1652708700000|2022-05-16 13:45:00|6640.4|6640.4|6649|6649|6649|6649|6636.49|6636.49|0
1652709000000|2022-05-16 13:50:00|6647.22|6647.22|6636.4|6636.4|6647.22|6647.22|6633.55|6633.55|0
1652709300000|2022-05-16 13:55:00|6636.51|6636.51|6644.13|6644.13|6648.04|6648.04|6635.98|6635.98|0
1652709600000|2022-05-16 14:00:00|6645.91|6645.91|6633.55|6633.55|6646.38|6646.38|6631.05|6631.05|0
1652709900000|2022-05-16 14:05:00|6635.33|6635.33|6630.89|6630.89|6635.33|6635.33|6627.03|6627.03|0
1652710200000|2022-05-16 14:10:00|6632.67|6632.67|6628.08|6628.08|6637.47|6637.47|6624.33|6624.33|0
1652710500000|2022-05-16 14:15:00|6628.42|6628.42|6628.85|6628.85|6634.28|6634.28|6625.41|6625.41|0
1652710800000|2022-05-16 14:20:00|6628.59|6628.59|6632.15|6632.15|6632.4|6632.4|6626.07|6626.07|0
1652711100000|2022-05-16 14:25:00|6633.93|6633.93|6635.17|6635.17|6640.19|6640.19|6633.89|6633.89|0
1652711400000|2022-05-16 14:30:00|6636.95|6636.95|6639.63|6639.63|6640.21|6640.21|6629.4|6629.4|0
1652711700000|2022-05-16 14:35:00|6637.85|6637.85|6628.72|6628.72|6638.09|6638.09|6625.04|6625.04|0
1652712000000|2022-05-16 14:40:00|6628.96|6628.96|6628.37|6628.37|6633.72|6633.72|6628.37|6628.37|0
1652712300000|2022-05-16 14:45:00|6630.15|6630.15|6630.31|6630.31|6633.22|6633.22|6626.9|6626.9|0
1652712600000|2022-05-16 14:50:00|6632.09|6632.09|6633.87|6633.87|6639.19|6639.19|6631.52|6631.52|0
1652712900000|2022-05-16 14:55:00|6634.36|6634.36|6635.3|6635.3|6636.14|6636.14|6630.69|6630.69|0
1652713200000|2022-05-16 15:00:00|6633.52|6633.52|6643.6|6643.6|6643.6|6643.6|6631.4|6631.4|0
1652713500000|2022-05-16 15:05:00|6644.09|6644.09|6640|6640|6647.13|6647.13|6639.54|6639.54|0
1652713800000|2022-05-16 15:10:00|6638.22|6638.22|6639.61|6639.61|6645.02|6645.02|6638.22|6638.22|0
1652714100000|2022-05-16 15:15:00|6639.49|6639.49|6632.93|6632.93|6639.49|6639.49|6630.69|6630.69|0
1652714400000|2022-05-16 15:20:00|6633.16|6633.16|6636.74|6636.74|6638.53|6638.53|6631.02|6631.02|0
1652714700000|2022-05-16 15:25:00|6636.63|6636.63|6639.38|6639.38|6641.8|6641.8|6635.72|6635.72|0
1652771700000|2022-05-17 07:15:00|6637.79|6637.79|6632.28|6632.28|6643.96|6643.96|6630.38|6630.38|0
1652772000000|2022-05-17 07:20:00|6634.89|6634.89|6636.63|6636.63|6639.41|6639.41|6631.01|6631.01|0
1652772300000|2022-05-17 07:25:00|6636.14|6636.14|6643.98|6643.98|6645.16|6645.16|6629.71|6629.71|0
1652772600000|2022-05-17 07:30:00|6644.1|6644.1|6628.98|6628.98|6644.33|6644.33|6622.67|6622.67|0
1652772900000|2022-05-17 07:35:00|6629.47|6629.47|6637.77|6637.77|6638.02|6638.02|6627.72|6627.72|0
1652773200000|2022-05-17 07:40:00|6637.44|6637.44|6641.77|6641.77|6642.91|6642.91|6635.44|6635.44|0
1652773500000|2022-05-17 07:45:00|6643.55|6643.55|6651.35|6651.35|6651.69|6651.69|6639.64|6639.64|0
1652773800000|2022-05-17 07:50:00|6651.46|6651.46|6664.47|6664.47|6664.83|6664.83|6651|6651|0
1652774100000|2022-05-17 07:55:00|6666.25|6666.25|6659.12|6659.12|6667.54|6667.54|6657.34|6657.34|0
1652774400000|2022-05-17 08:00:00|6660.9|6660.9|6660.39|6660.39|6660.9|6660.9|6655.13|6655.13|0
1652774700000|2022-05-17 08:05:00|6660.73|6660.73|6665.12|6665.12|6665.92|6665.92|6660.23|6660.23|0
1652775000000|2022-05-17 08:10:00|6665.01|6665.01|6659.53|6659.53|6665.46|6665.46|6657.99|6657.99|0
1652775300000|2022-05-17 08:15:00|6661.31|6661.31|6660.77|6660.77|6661.89|6661.89|6655.1|6655.1|0
1652775600000|2022-05-17 08:20:00|6660.52|6660.52|6669.71|6669.71|6670.41|6670.41|6659.93|6659.93|0
1652775900000|2022-05-17 08:25:00|6669.21|6669.21|6667.29|6667.29|6669.33|6669.33|6664.48|6664.48|0
1652776200000|2022-05-17 08:30:00|6665.51|6665.51|6679.99|6679.99|6679.99|6679.99|6665.51|6665.51|0
1652776500000|2022-05-17 08:35:00|6680.33|6680.33|6675.96|6675.96|6682.64|6682.64|6674.07|6674.07|0
1652776800000|2022-05-17 08:40:00|6675.38|6675.38|6678.1|6678.1|6678.33|6678.33|6674.1|6674.1|0
1652777100000|2022-05-17 08:45:00|6676.32|6676.32|6675.7|6675.7|6677.83|6677.83|6675.33|6675.33|0
1652777400000|2022-05-17 08:50:00|6675.46|6675.46|6670.53|6670.53|6675.46|6675.46|6668.82|6668.82|0
1652777700000|2022-05-17 08:55:00|6672.31|6672.31|6675.32|6675.32|6677.1|6677.1|6672.31|6672.31|0
1652778000000|2022-05-17 09:00:00|6675.44|6675.44|6678.27|6678.27|6678.27|6678.27|6674.06|6674.06|0
1652778300000|2022-05-17 09:05:00|6678.16|6678.16|6690.37|6690.37|6690.37|6690.37|6678.16|6678.16|0
1652778600000|2022-05-17 09:10:00|6692.15|6692.15|6696.07|6696.07|6696.07|6696.07|6691.68|6691.68|0
1652778900000|2022-05-17 09:15:00|6696.32|6696.32|6694.84|6694.84|6696.43|6696.43|6689.95|6689.95|0
1652779200000|2022-05-17 09:20:00|6695.42|6695.42|6703.56|6703.56|6703.56|6703.56|6695.42|6695.42|0
1652779500000|2022-05-17 09:25:00|6703.31|6703.31|6699.46|6699.46|6706.55|6706.55|6699.46|6699.46|0
1652779800000|2022-05-17 09:30:00|6698.65|6698.65|6708.41|6708.41|6710.44|6710.44|6698.31|6698.31|0
1652780100000|2022-05-17 09:35:00|6706.63|6706.63|6697.1|6697.1|6706.98|6706.98|6696.62|6696.62|0
1652780400000|2022-05-17 09:40:00|6698.88|6698.88|6698.52|6698.52|6698.88|6698.88|6698.52|6698.52|0
1652780700000|2022-05-17 09:45:00|6697.99|6697.99|6696.6|6696.6|6701.77|6701.77|6696.6|6696.6|0
1652781000000|2022-05-17 09:50:00|6694.82|6694.82|6700|6700|6702.7|6702.7|6694.82|6694.82|0
1652781300000|2022-05-17 09:55:00|6700.12|6700.12|6701.96|6701.96|6702.3|6702.3|6700.12|6700.12|0
1652781600000|2022-05-17 10:00:00|6702.31|6702.31|6696.46|6696.46|6703|6703|6695.08|6695.08|0
1652781900000|2022-05-17 10:05:00|6698.24|6698.24|6698.98|6698.98|6701.8|6701.8|6698.24|6698.24|0
1652782200000|2022-05-17 10:10:00|6699.09|6699.09|6693.81|6693.81|6701.24|6701.24|6691.45|6691.45|0
1652782500000|2022-05-17 10:15:00|6694.04|6694.04|6682.45|6682.45|6694.04|6694.04|6681.63|6681.63|0
1652782800000|2022-05-17 10:20:00|6682.18|6682.18|6678.77|6678.77|6685.41|6685.41|6678.77|6678.77|0
1652783100000|2022-05-17 10:25:00|6678.5|6678.5|6679.46|6679.46|6680.28|6680.28|6674.58|6674.58|0
1652783400000|2022-05-17 10:30:00|6679.34|6679.34|6668.2|6668.2|6679.34|6679.34|6667.73|6667.73|0
1652783700000|2022-05-17 10:35:00|6664.63|6664.63|6664.16|6664.16|6664.63|6664.63|6661.67|6661.67|0
1652784000000|2022-05-17 10:40:00|6665.94|6665.94|6673.96|6673.96|6673.96|6673.96|6660.6|6660.6|0
1652784300000|2022-05-17 10:45:00|6674.45|6674.45|6673.76|6673.76|6674.7|6674.7|6668.97|6668.97|0
1652784600000|2022-05-17 10:50:00|6673.87|6673.87|6676.8|6676.8|6676.8|6676.8|6673.72|6673.72|0
1652784900000|2022-05-17 10:55:00|6678.58|6678.58|6674.85|6674.85|6678.58|6678.58|6674.44|6674.44|0
1652785200000|2022-05-17 11:00:00|6675.1|6675.1|6674.37|6674.37|6677.67|6677.67|6674.37|6674.37|0
1652785500000|2022-05-17 11:05:00|6672.59|6672.59|6667.71|6667.71|6672.59|6672.59|6666.66|6666.66|0
1652785800000|2022-05-17 11:10:00|6669.24|6669.24|6671.6|6671.6|6671.6|6671.6|6669.24|6669.24|0
1652786100000|2022-05-17 11:15:00|6672.06|6672.06|6671.87|6671.87|6672.81|6672.81|6668.04|6668.04|0
1652786400000|2022-05-17 11:20:00|6670.08|6670.08|6671.69|6671.69|6671.69|6671.69|6666.02|6666.02|0
1652786700000|2022-05-17 11:25:00|6671.2|6671.2|6671.8|6671.8|6671.91|6671.91|6668.27|6668.27|0
1652787000000|2022-05-17 11:30:00|6672.14|6672.14|6675.51|6675.51|6675.51|6675.51|6665.9|6665.9|0
1652787300000|2022-05-17 11:35:00|6675.17|6675.17|6673.76|6673.76|6676.35|6676.35|6673.3|6673.3|0
1652787600000|2022-05-17 11:40:00|6673.24|6673.24|6669.85|6669.85|6675.77|6675.77|6669.85|6669.85|0
1652787900000|2022-05-17 11:45:00|6670.32|6670.32|6671.13|6671.13|6673.25|6673.25|6666.76|6666.76|0
1652788200000|2022-05-17 11:50:00|6671.02|6671.02|6670.04|6670.04|6673.36|6673.36|6670.04|6670.04|0
1652788500000|2022-05-17 11:55:00|6670.16|6670.16|6665.75|6665.75|6671.07|6671.07|6665.75|6665.75|0
1652788800000|2022-05-17 12:00:00|6669.31|6669.31|6673.68|6673.68|6674.49|6674.49|6666.67|6666.67|0
1652789100000|2022-05-17 12:05:00|6673.92|6673.92|6675.54|6675.54|6677.75|6677.75|6673.92|6673.92|0
1652789400000|2022-05-17 12:10:00|6675.77|6675.77|6676.13|6676.13|6676.71|6676.71|6675.55|6675.55|0
1652789700000|2022-05-17 12:15:00|6675.9|6675.9|6675.87|6675.87|6677.9|6677.9|6675.17|6675.17|0
1652790000000|2022-05-17 12:20:00|6676.36|6676.36|6680.36|6680.36|6680.62|6680.62|6676.36|6676.36|0
1652790300000|2022-05-17 12:25:00|6682.14|6682.14|6684.56|6684.56|6684.56|6684.56|6681.34|6681.34|0
1652790600000|2022-05-17 12:30:00|6685.14|6685.14|6686.83|6686.83|6687.17|6687.17|6679.98|6679.98|0
1652790900000|2022-05-17 12:35:00|6686.15|6686.15|6685.39|6685.39|6686.72|6686.72|6682.9|6682.9|0
1652791200000|2022-05-17 12:40:00|6685.16|6685.16|6681.75|6681.75|6687.45|6687.45|6677.38|6677.38|0
1652791500000|2022-05-17 12:45:00|6682|6682|6681.61|6681.61|6682|6682|6679.97|6679.97|0
1652791800000|2022-05-17 12:50:00|6681.28|6681.28|6682.2|6682.2|6684.82|6684.82|6680.89|6680.89|0
1652792100000|2022-05-17 12:55:00|6682.9|6682.9|6684.47|6684.47|6685.04|6685.04|6682.8|6682.8|0
1652792400000|2022-05-17 13:00:00|6684.74|6684.74|6674.04|6674.04|6684.74|6684.74|6673.37|6673.37|0
1652792700000|2022-05-17 13:05:00|6674.28|6674.28|6675.07|6675.07|6677.85|6677.85|6674.13|6674.13|0
1652793000000|2022-05-17 13:10:00|6674.95|6674.95|6677.3|6677.3|6677.56|6677.56|6674.72|6674.72|0
1652793300000|2022-05-17 13:15:00|6677.07|6677.07|6674.45|6674.45|6678.12|6678.12|6674.45|6674.45|0
1652793600000|2022-05-17 13:20:00|6674.22|6674.22|6667.9|6667.9|6674.22|6674.22|6667.49|6667.49|0
1652793900000|2022-05-17 13:25:00|6669.68|6669.68|6666.2|6666.2|6670.88|6670.88|6666.2|6666.2|0
1652794200000|2022-05-17 13:30:00|6664.42|6664.42|6637.48|6637.48|6667.87|6667.87|6637.48|6637.48|0
1652794500000|2022-05-17 13:35:00|6637.36|6637.36|6639.6|6639.6|6648.29|6648.29|6637.24|6637.24|0
1652794800000|2022-05-17 13:40:00|6641.38|6641.38|6642.33|6642.33|6646.76|6646.76|6632.7|6632.7|0
1652795100000|2022-05-17 13:45:00|6644.11|6644.11|6654.62|6654.62|6654.87|6654.87|6644.11|6644.11|0
1652795400000|2022-05-17 13:50:00|6654.96|6654.96|6655.8|6655.8|6656.29|6656.29|6649.18|6649.18|0
1652795700000|2022-05-17 13:55:00|6656.05|6656.05|6656.19|6656.19|6656.57|6656.57|6650.29|6650.29|0
1652796000000|2022-05-17 14:00:00|6656.31|6656.31|6661.6|6661.6|6666.07|6666.07|6656.31|6656.31|0
1652796300000|2022-05-17 14:05:00|6661.27|6661.27|6676.86|6676.86|6676.86|6676.86|6659.62|6659.62|0
1652796600000|2022-05-17 14:10:00|6675.08|6675.08|6673.95|6673.95|6677.87|6677.87|6671.72|6671.72|0
1652796900000|2022-05-17 14:15:00|6674.07|6674.07|6665.67|6665.67|6676.18|6676.18|6663.03|6663.03|0
1652797200000|2022-05-17 14:20:00|6665.42|6665.42|6664.02|6664.02|6667.9|6667.9|6660.89|6660.89|0
1652797500000|2022-05-17 14:25:00|6662.24|6662.24|6670.05|6670.05|6671.16|6671.16|6662.24|6662.24|0
1652797800000|2022-05-17 14:30:00|6669.72|6669.72|6679.12|6679.12|6679.12|6679.12|6669.5|6669.5|0
1652798100000|2022-05-17 14:35:00|6678.89|6678.89|6686.32|6686.32|6688.69|6688.69|6677.91|6677.91|0
1652798400000|2022-05-17 14:40:00|6686.55|6686.55|6693.25|6693.25|6693.93|6693.93|6686.18|6686.18|0
1652798700000|2022-05-17 14:45:00|6693.36|6693.36|6694.31|6694.31|6694.55|6694.55|6691.12|6691.12|0
1652799000000|2022-05-17 14:50:00|6693.97|6693.97|6688.04|6688.04|6695.7|6695.7|6686.72|6686.72|0
1652799300000|2022-05-17 14:55:00|6688.39|6688.39|6685.42|6685.42|6691.7|6691.7|6685.42|6685.42|0
1652799600000|2022-05-17 15:00:00|6685.66|6685.66|6699.97|6699.97|6699.97|6699.97|6685.66|6685.66|0
1652799900000|2022-05-17 15:05:00|6700.3|6700.3|6703.76|6703.76|6705.77|6705.77|6699.15|6699.15|0
1652800200000|2022-05-17 15:10:00|6703.65|6703.65|6699.46|6699.46|6703.89|6703.89|6695.37|6695.37|0
1652800500000|2022-05-17 15:15:00|6699.8|6699.8|6693.69|6693.69|6699.8|6699.8|6690.25|6690.25|0
1652800800000|2022-05-17 15:20:00|6693.46|6693.46|6693.02|6693.02|6695.27|6695.27|6690.99|6690.99|0
1652801100000|2022-05-17 15:25:00|6693.14|6693.14|6694.59|6694.59|6695.86|6695.86|6689.05|6689.05|0
1652858100000|2022-05-18 07:15:00|6788.04|6788.04|6797|6797|6810.08|6810.08|6784.7|6784.7|0
1652858400000|2022-05-18 07:20:00|6795.11|6795.11|6775.25|6775.25|6801.04|6801.04|6775.25|6775.25|0
1652858700000|2022-05-18 07:25:00|6773.22|6773.22|6767.76|6767.76|6773.66|6773.66|6765.71|6765.71|0
1652859000000|2022-05-18 07:30:00|6766.6|6766.6|6763.85|6763.85|6769.92|6769.92|6760.27|6760.27|0
1652859300000|2022-05-18 07:35:00|6765.63|6765.63|6757.62|6757.62|6765.9|6765.9|6757.62|6757.62|0
1652859600000|2022-05-18 07:40:00|6757.35|6757.35|6756.75|6756.75|6761.02|6761.02|6756.01|6756.01|0
1652859900000|2022-05-18 07:45:00|6757.1|6757.1|6760.74|6760.74|6762.05|6762.05|6757.1|6757.1|0
1652860200000|2022-05-18 07:50:00|6761.2|6761.2|6759.03|6759.03|6762.43|6762.43|6755.85|6755.85|0
1652860500000|2022-05-18 07:55:00|6760.81|6760.81|6747.97|6747.97|6760.81|6760.81|6743.83|6743.83|0
1652860800000|2022-05-18 08:00:00|6748.32|6748.32|6752.09|6752.09|6752.09|6752.09|6746.42|6746.42|0
1652861100000|2022-05-18 08:05:00|6752.35|6752.35|6749.79|6749.79|6752.35|6752.35|6745.76|6745.76|0
1652861400000|2022-05-18 08:10:00|6750.47|6750.47|6741.45|6741.45|6756.87|6756.87|6741.45|6741.45|0
1652861700000|2022-05-18 08:15:00|6741.22|6741.22|6745|6745|6745|6745|6737.4|6737.4|0
1652862000000|2022-05-18 08:20:00|6746.78|6746.78|6744.5|6744.5|6755.8|6755.8|6742.72|6742.72|0
1652862300000|2022-05-18 08:25:00|6744.75|6744.75|6746.24|6746.24|6746.8|6746.8|6743.43|6743.43|0
1652862600000|2022-05-18 08:30:00|6746.92|6746.92|6746.6|6746.6|6749.92|6749.92|6745.91|6745.91|0
1652862900000|2022-05-18 08:35:00|6747.49|6747.49|6746.44|6746.44|6750.21|6750.21|6745.55|6745.55|0
1652863200000|2022-05-18 08:40:00|6746.2|6746.2|6750.75|6750.75|6755.5|6755.5|6744.48|6744.48|0
1652863500000|2022-05-18 08:45:00|6752.53|6752.53|6756.08|6756.08|6758.54|6758.54|6752.42|6752.42|0
1652863800000|2022-05-18 08:50:00|6756.98|6756.98|6755.07|6755.07|6757.87|6757.87|6755.07|6755.07|0
1652864100000|2022-05-18 08:55:00|6755.18|6755.18|6757.43|6757.43|6757.78|6757.78|6755.18|6755.18|0
1652864400000|2022-05-18 09:00:00|6757.66|6757.66|6761.56|6761.56|6761.56|6761.56|6751.48|6751.48|0
1652864700000|2022-05-18 09:05:00|6761.9|6761.9|6761.02|6761.02|6763|6763|6760.87|6760.87|0
1652865000000|2022-05-18 09:10:00|6760.9|6760.9|6760.28|6760.28|6761.68|6761.68|6759.98|6759.98|0
1652865300000|2022-05-18 09:15:00|6760.17|6760.17|6760.53|6760.53|6760.64|6760.64|6759.62|6759.62|0
1652865600000|2022-05-18 09:20:00|6760.19|6760.19|6761.1|6761.1|6761.1|6761.1|6754.73|6754.73|0
1652865900000|2022-05-18 09:25:00|6760.99|6760.99|6762.83|6762.83|6762.83|6762.83|6759.03|6759.03|0
1652866200000|2022-05-18 09:30:00|6763.08|6763.08|6761.37|6761.37|6764.97|6764.97|6761.19|6761.19|0
1652866500000|2022-05-18 09:35:00|6762.07|6762.07|6768.27|6768.27|6768.27|6768.27|6761.95|6761.95|0
1652866800000|2022-05-18 09:40:00|6768.15|6768.15|6774.81|6774.81|6775.95|6775.95|6767.67|6767.67|0
1652867100000|2022-05-18 09:45:00|6775.05|6775.05|6769.66|6769.66|6775.39|6775.39|6767.02|6767.02|0
1652867400000|2022-05-18 09:50:00|6769.89|6769.89|6766.39|6766.39|6770.1|6770.1|6760.82|6760.82|0
1652867700000|2022-05-18 09:55:00|6766.85|6766.85|6766.85|6766.85|6767.44|6767.44|6764.71|6764.71|0
1652868000000|2022-05-18 10:00:00|6766.62|6766.62|6762.51|6762.51|6768.56|6768.56|6762.28|6762.28|0
1652868300000|2022-05-18 10:05:00|6760.73|6760.73|6760.46|6760.46|6760.73|6760.73|6752.42|6752.42|0
1652868600000|2022-05-18 10:10:00|6760.58|6760.58|6764.37|6764.37|6764.49|6764.49|6758.19|6758.19|0
1652868900000|2022-05-18 10:15:00|6762.59|6762.59|6760.56|6760.56|6763.16|6763.16|6760.32|6760.32|0
1652869200000|2022-05-18 10:20:00|6760.23|6760.23|6754.45|6754.45|6760.23|6760.23|6754.45|6754.45|0
1652869500000|2022-05-18 10:25:00|6754.33|6754.33|6761.02|6761.02|6763.68|6763.68|6754.33|6754.33|0
1652869800000|2022-05-18 10:30:00|6760.9|6760.9|6761.98|6761.98|6762.81|6762.81|6760.9|6760.9|0
1652870100000|2022-05-18 10:35:00|6763.76|6763.76|6762.35|6762.35|6764.46|6764.46|6756.89|6756.89|0
1652870400000|2022-05-18 10:40:00|6762.69|6762.69|6757.85|6757.85|6762.8|6762.8|6757.85|6757.85|0
1652870700000|2022-05-18 10:45:00|6758.09|6758.09|6753.16|6753.16|6758.67|6758.67|6753.16|6753.16|0
1652871000000|2022-05-18 10:50:00|6753.43|6753.43|6751.8|6751.8|6753.43|6753.43|6750.55|6750.55|0
1652871300000|2022-05-18 10:55:00|6751.22|6751.22|6752.69|6752.69|6752.69|6752.69|6748.96|6748.96|0
1652871600000|2022-05-18 11:00:00|6752.94|6752.94|6744.29|6744.29|6753.28|6753.28|6744.29|6744.29|0
1652871900000|2022-05-18 11:05:00|6744.63|6744.63|6742.33|6742.33|6746.07|6746.07|6737.27|6737.27|0
1652872200000|2022-05-18 11:10:00|6742.09|6742.09|6722|6722|6742.09|6742.09|6722|6722|0
1652872500000|2022-05-18 11:15:00|6722.54|6722.54|6718.14|6718.14|6724.32|6724.32|6712.98|6712.98|0
1652872800000|2022-05-18 11:20:00|6718.4|6718.4|6714.7|6714.7|6720.49|6720.49|6714.12|6714.12|0
1652873100000|2022-05-18 11:25:00|6716.48|6716.48|6717.1|6717.1|6719.23|6719.23|6715.65|6715.65|0
1652873400000|2022-05-18 11:30:00|6717.33|6717.33|6718.34|6718.34|6718.45|6718.45|6716.63|6716.63|0
1652873700000|2022-05-18 11:35:00|6718.83|6718.83|6715.32|6715.32|6718.95|6718.95|6709.86|6709.86|0
1652874000000|2022-05-18 11:40:00|6715.43|6715.43|6712.94|6712.94|6715.43|6715.43|6710.06|6710.06|0
1652874300000|2022-05-18 11:45:00|6713.43|6713.43|6715.86|6715.86|6715.86|6715.86|6711.96|6711.96|0
1652874600000|2022-05-18 11:50:00|6716.09|6716.09|6712.18|6712.18|6716.21|6716.21|6707.95|6707.95|0
1652874900000|2022-05-18 11:55:00|6712.44|6712.44|6708.43|6708.43|6712.44|6712.44|6706.26|6706.26|0
1652875200000|2022-05-18 12:00:00|6708.66|6708.66|6707.1|6707.1|6711.14|6711.14|6707.1|6707.1|0
1652875500000|2022-05-18 12:05:00|6706.87|6706.87|6713.31|6713.31|6715.43|6715.43|6706.87|6706.87|0
1652875800000|2022-05-18 12:10:00|6711.53|6711.53|6708.07|6708.07|6711.78|6711.78|6706.29|6706.29|0
1652876100000|2022-05-18 12:15:00|6707.74|6707.74|6701.85|6701.85|6707.87|6707.87|6698.54|6698.54|0
1652876400000|2022-05-18 12:20:00|6702.74|6702.74|6704.26|6704.26|6705.15|6705.15|6700.07|6700.07|0
1652876700000|2022-05-18 12:25:00|6704.6|6704.6|6702.58|6702.58|6705.06|6705.06|6699.9|6699.9|0
1652877000000|2022-05-18 12:30:00|6702.34|6702.34|6703.41|6703.41|6703.9|6703.9|6700.83|6700.83|0
1652877300000|2022-05-18 12:35:00|6702.52|6702.52|6702.28|6702.28|6703.52|6703.52|6702.28|6702.28|0
1652877600000|2022-05-18 12:40:00|6704.06|6704.06|6705.65|6705.65|6705.65|6705.65|6700.52|6700.52|0
1652877900000|2022-05-18 12:45:00|6707.43|6707.43|6707.24|6707.24|6707.54|6707.54|6703.64|6703.64|0
1652878200000|2022-05-18 12:50:00|6707.91|6707.91|6704.35|6704.35|6708.14|6708.14|6701.25|6701.25|0
1652878500000|2022-05-18 12:55:00|6704.46|6704.46|6706.96|6706.96|6709.07|6709.07|6704.46|6704.46|0
1652878800000|2022-05-18 13:00:00|6706.84|6706.84|6716.03|6716.03|6716.64|6716.64|6702.54|6702.54|0
1652879100000|2022-05-18 13:05:00|6715.7|6715.7|6711.58|6711.58|6718.44|6718.44|6711.58|6711.58|0
1652879400000|2022-05-18 13:10:00|6713.36|6713.36|6717.7|6717.7|6719.37|6719.37|6713.36|6713.36|0
1652879700000|2022-05-18 13:15:00|6717.93|6717.93|6717.13|6717.13|6719.74|6719.74|6713.12|6713.12|0
1652880000000|2022-05-18 13:20:00|6718.91|6718.91|6719.36|6719.36|6719.48|6719.48|6713.91|6713.91|0
1652880300000|2022-05-18 13:25:00|6719.48|6719.48|6721.94|6721.94|6726.33|6726.33|6719.36|6719.36|0
1652880600000|2022-05-18 13:30:00|6722.93|6722.93|6720.87|6720.87|6729.11|6729.11|6719.38|6719.38|0
1652880900000|2022-05-18 13:35:00|6720.63|6720.63|6717.78|6717.78|6730.35|6730.35|6717.78|6717.78|0
1652881200000|2022-05-18 13:40:00|6717.52|6717.52|6725.29|6725.29|6725.37|6725.37|6717.4|6717.4|0
1652881500000|2022-05-18 13:45:00|6727.07|6727.07|6737.01|6737.01|6742.87|6742.87|6726.13|6726.13|0
1652881800000|2022-05-18 13:50:00|6736.9|6736.9|6736.69|6736.69|6740.23|6740.23|6727.05|6727.05|0
1652882100000|2022-05-18 13:55:00|6736.44|6736.44|6743.72|6743.72|6744.5|6744.5|6736.44|6736.44|0
1652882400000|2022-05-18 14:00:00|6742.83|6742.83|6752.36|6752.36|6752.73|6752.73|6738.91|6738.91|0
1652882700000|2022-05-18 14:05:00|6752.02|6752.02|6765.02|6765.02|6769.89|6769.89|6747.82|6747.82|0
1652883000000|2022-05-18 14:10:00|6764.78|6764.78|6760.92|6760.92|6765.77|6765.77|6760.55|6760.55|0
1652883300000|2022-05-18 14:15:00|6762.7|6762.7|6760.17|6760.17|6766.38|6766.38|6757.7|6757.7|0
1652883600000|2022-05-18 14:20:00|6760.51|6760.51|6751.76|6751.76|6762.94|6762.94|6750.05|6750.05|0
1652883900000|2022-05-18 14:25:00|6751.65|6751.65|6759.3|6759.3|6759.7|6759.7|6750.04|6750.04|0
1652884200000|2022-05-18 14:30:00|6759.79|6759.79|6758.13|6758.13|6759.79|6759.79|6753.92|6753.92|0
1652884500000|2022-05-18 14:35:00|6759.91|6759.91|6764.91|6764.91|6766.04|6766.04|6755.88|6755.88|0
1652884800000|2022-05-18 14:40:00|6763.13|6763.13|6757.63|6757.63|6763.13|6763.13|6756.93|6756.93|0
1652885100000|2022-05-18 14:45:00|6757.3|6757.3|6754.22|6754.22|6757.56|6757.56|6752.8|6752.8|0
1652885400000|2022-05-18 14:50:00|6753.88|6753.88|6745.73|6745.73|6755.34|6755.34|6743.82|6743.82|0
1652885700000|2022-05-18 14:55:00|6745.49|6745.49|6748.86|6748.86|6750.11|6750.11|6745.02|6745.02|0
1652886000000|2022-05-18 15:00:00|6750.09|6750.09|6748.58|6748.58|6750.2|6750.2|6742.78|6742.78|0
1652886300000|2022-05-18 15:05:00|6748.82|6748.82|6747.02|6747.02|6749.17|6749.17|6745.73|6745.73|0
1652886600000|2022-05-18 15:10:00|6746.77|6746.77|6751.11|6751.11|6751.11|6751.11|6743.66|6743.66|0
1652886900000|2022-05-18 15:15:00|6750.87|6750.87|6749.51|6749.51|6751.94|6751.94|6745.44|6745.44|0
1652887200000|2022-05-18 15:20:00|6747.73|6747.73|6749.6|6749.6|6751.32|6751.32|6747.73|6747.73|0
1652887500000|2022-05-18 15:25:00|6749.71|6749.71|6770.92|6770.92|6770.92|6770.92|6749.71|6749.71|0
1652944500000|2022-05-19 07:15:00|6699.72|6699.72|6704.61|6704.61|6704.91|6704.91|6689.21|6689.21|0
1652944800000|2022-05-19 07:20:00|6704.5|6704.5|6703.44|6703.44|6710.47|6710.47|6700.42|6700.42|0
1652945100000|2022-05-19 07:25:00|6705.22|6705.22|6719.5|6719.5|6721.39|6721.39|6703.89|6703.89|0
1652945400000|2022-05-19 07:30:00|6720.51|6720.51|6723.14|6723.14|6727.17|6727.17|6720.51|6720.51|0
1652945700000|2022-05-19 07:35:00|6723.02|6723.02|6717.25|6717.25|6724.42|6724.42|6713.59|6713.59|0
1652946000000|2022-05-19 07:40:00|6708.35|6708.35|6700.56|6700.56|6708.35|6708.35|6692.43|6692.43|0
1652946300000|2022-05-19 07:45:00|6700.8|6700.8|6707.72|6707.72|6709.6|6709.6|6700.8|6700.8|0
1652946600000|2022-05-19 07:50:00|6709.5|6709.5|6707.39|6707.39|6709.74|6709.74|6695.37|6695.37|0
1652946900000|2022-05-19 07:55:00|6708.06|6708.06|6702.49|6702.49|6717.69|6717.69|6701|6701|0
1652947200000|2022-05-19 08:00:00|6702.14|6702.14|6705.07|6705.07|6706.1|6706.1|6698.6|6698.6|0
1652947500000|2022-05-19 08:05:00|6705.41|6705.41|6702.61|6702.61|6709.01|6709.01|6702.61|6702.61|0
1652947800000|2022-05-19 08:10:00|6702.49|6702.49|6708.05|6708.05|6708.29|6708.29|6702.26|6702.26|0
1652948100000|2022-05-19 08:15:00|6708.3|6708.3|6694.41|6694.41|6708.3|6708.3|6694.07|6694.07|0
1652948400000|2022-05-19 08:20:00|6694.67|6694.67|6705.19|6705.19|6705.19|6705.19|6693.09|6693.09|0
1652948700000|2022-05-19 08:25:00|6706.97|6706.97|6694.19|6694.19|6707.02|6707.02|6693.49|6693.49|0
1652949000000|2022-05-19 08:30:00|6694.43|6694.43|6681.72|6681.72|6697.22|6697.22|6680.58|6680.58|0
1652949300000|2022-05-19 08:35:00|6681.38|6681.38|6678.65|6678.65|6681.38|6681.38|6677.48|6677.48|0
1652949600000|2022-05-19 08:40:00|6678.9|6678.9|6690.54|6690.54|6690.54|6690.54|6678.21|6678.21|0
1652949900000|2022-05-19 08:45:00|6690.66|6690.66|6695.47|6695.47|6696.64|6696.64|6690.3|6690.3|0
1652950200000|2022-05-19 08:50:00|6695.21|6695.21|6692.86|6692.86|6695.44|6695.44|6689.99|6689.99|0
1652950500000|2022-05-19 08:55:00|6691.08|6691.08|6698.84|6698.84|6699.19|6699.19|6689.86|6689.86|0
1652950800000|2022-05-19 09:00:00|6698.6|6698.6|6710.09|6710.09|6712.11|6712.11|6698.6|6698.6|0
1652951100000|2022-05-19 09:05:00|6709.59|6709.59|6708.09|6708.09|6719.96|6719.96|6707.96|6707.96|0
1652951400000|2022-05-19 09:10:00|6713.93|6713.93|6712.84|6712.84|6719.61|6719.61|6712.84|6712.84|0
1652951700000|2022-05-19 09:15:00|6712.72|6712.72|6709.2|6709.2|6712.72|6712.72|6706.32|6706.32|0
1652952000000|2022-05-19 09:20:00|6710.98|6710.98|6712.72|6712.72|6714.41|6714.41|6710.98|6710.98|0
1652952300000|2022-05-19 09:25:00|6713.22|6713.22|6705.72|6705.72|6717.74|6717.74|6705.04|6705.04|0
1652952600000|2022-05-19 09:30:00|6702.16|6702.16|6687.56|6687.56|6706.56|6706.56|6682.74|6682.74|0
1652952900000|2022-05-19 09:35:00|6685.78|6685.78|6679.93|6679.93|6685.78|6685.78|6673.08|6673.08|0
1652953200000|2022-05-19 09:40:00|6681.71|6681.71|6683.95|6683.95|6688.76|6688.76|6678.25|6678.25|0
1652953500000|2022-05-19 09:45:00|6684.2|6684.2|6664.4|6664.4|6686.24|6686.24|6660.05|6660.05|0
1652953800000|2022-05-19 09:50:00|6664.14|6664.14|6661.24|6661.24|6668.16|6668.16|6656.53|6656.53|0
1652954100000|2022-05-19 09:55:00|6659.46|6659.46|6656.86|6656.86|6661.63|6661.63|6655.86|6655.86|0
1652954400000|2022-05-19 10:00:00|6655.08|6655.08|6649.1|6649.1|6655.08|6655.08|6648.87|6648.87|0
1652954700000|2022-05-19 10:05:00|6648.99|6648.99|6661.67|6661.67|6661.69|6661.69|6642.72|6642.72|0
1652955000000|2022-05-19 10:10:00|6663.45|6663.45|6661.37|6661.37|6665.05|6665.05|6659.71|6659.71|0
1652955300000|2022-05-19 10:15:00|6661.64|6661.64|6668.08|6668.08|6671.89|6671.89|6661.64|6661.64|0
1652955600000|2022-05-19 10:20:00|6667.85|6667.85|6667.73|6667.73|6667.85|6667.85|6664.06|6664.06|0
1652955900000|2022-05-19 10:25:00|6667.97|6667.97|6669.55|6669.55|6669.55|6669.55|6665.49|6665.49|0
1652956200000|2022-05-19 10:30:00|6669.8|6669.8|6670.79|6670.79|6672.11|6672.11|6669.8|6669.8|0
1652956500000|2022-05-19 10:35:00|6670.45|6670.45|6677.05|6677.05|6677.05|6677.05|6670.1|6670.1|0
1652956800000|2022-05-19 10:40:00|6678.83|6678.83|6685.51|6685.51|6685.51|6685.51|6675.93|6675.93|0
1652957100000|2022-05-19 10:45:00|6685.63|6685.63|6683.89|6683.89|6685.87|6685.87|6682.1|6682.1|0
1652957400000|2022-05-19 10:50:00|6682.11|6682.11|6693.68|6693.68|6693.68|6693.68|6682.11|6682.11|0
1652957700000|2022-05-19 10:55:00|6695.46|6695.46|6687.77|6687.77|6695.46|6695.46|6687.28|6687.28|0
1652958000000|2022-05-19 11:00:00|6685.99|6685.99|6698.2|6698.2|6698.2|6698.2|6683.38|6683.38|0
1652958300000|2022-05-19 11:05:00|6697.97|6697.97|6692.52|6692.52|6697.97|6697.97|6686.84|6686.84|0
1652958600000|2022-05-19 11:10:00|6693.1|6693.1|6696.04|6696.04|6696.04|6696.04|6692.31|6692.31|0
1652958900000|2022-05-19 11:15:00|6695.7|6695.7|6696.32|6696.32|6709.73|6709.73|6695.37|6695.37|0
1652959200000|2022-05-19 11:20:00|6690.73|6690.73|6683.46|6683.46|6691.78|6691.78|6681.67|6681.67|0
1652959500000|2022-05-19 11:25:00|6683.12|6683.12|6694.44|6694.44|6694.44|6694.44|6683.12|6683.12|0
1652959800000|2022-05-19 11:30:00|6692.66|6692.66|6700.18|6700.18|6703.76|6703.76|6691.6|6691.6|0
1652960100000|2022-05-19 11:35:00|6701.96|6701.96|6692.69|6692.69|6702.98|6702.98|6692.69|6692.69|0
1652960400000|2022-05-19 11:40:00|6692.95|6692.95|6692.7|6692.7|6693.38|6693.38|6692.57|6692.57|0
1652960700000|2022-05-19 11:45:00|6692.45|6692.45|6699.54|6699.54|6699.54|6699.54|6688.86|6688.86|0
1652961000000|2022-05-19 11:50:00|6699.88|6699.88|6704.99|6704.99|6705.33|6705.33|6698.1|6698.1|0
1652961300000|2022-05-19 11:55:00|6704.65|6704.65|6707.08|6707.08|6707.48|6707.48|6704.65|6704.65|0
1652961600000|2022-05-19 12:00:00|6706.83|6706.83|6704.57|6704.57|6713.83|6713.83|6704.57|6704.57|0
1652961900000|2022-05-19 12:05:00|6704.1|6704.1|6704.73|6704.73|6706.71|6706.71|6702.21|6702.21|0
1652962200000|2022-05-19 12:10:00|6704.49|6704.49|6703.86|6703.86|6706.88|6706.88|6700.93|6700.93|0
1652962500000|2022-05-19 12:15:00|6703.98|6703.98|6701.93|6701.93|6704.32|6704.32|6692.79|6692.79|0
1652962800000|2022-05-19 12:20:00|6702.51|6702.51|6701.19|6701.19|6705.74|6705.74|6697.87|6697.87|0
1652963100000|2022-05-19 12:25:00|6701.07|6701.07|6701.29|6701.29|6701.54|6701.54|6697.4|6697.4|0
1652963400000|2022-05-19 12:30:00|6697.73|6697.73|6686.43|6686.43|6697.73|6697.73|6684.79|6684.79|0
1652963700000|2022-05-19 12:35:00|6686.68|6686.68|6687.81|6687.81|6694.93|6694.93|6686.68|6686.68|0
1652964000000|2022-05-19 12:40:00|6686.03|6686.03|6690.06|6690.06|6690.06|6690.06|6685.34|6685.34|0
1652964300000|2022-05-19 12:45:00|6690.56|6690.56|6686.41|6686.41|6691.02|6691.02|6683.81|6683.81|0
1652964600000|2022-05-19 12:50:00|6688.19|6688.19|6684|6684|6689.74|6689.74|6683.29|6683.29|0
1652964900000|2022-05-19 12:55:00|6683.89|6683.89|6678.78|6678.78|6684.12|6684.12|6678.78|6678.78|0
1652965200000|2022-05-19 13:00:00|6678.2|6678.2|6680.31|6680.31|6687.08|6687.08|6678.2|6678.2|0
1652965500000|2022-05-19 13:05:00|6680.08|6680.08|6669.06|6669.06|6681.36|6681.36|6668.48|6668.48|0
1652965800000|2022-05-19 13:10:00|6667.28|6667.28|6660.86|6660.86|6667.28|6667.28|6659.92|6659.92|0
1652966100000|2022-05-19 13:15:00|6660.62|6660.62|6657.08|6657.08|6660.62|6660.62|6654.46|6654.46|0
1652966400000|2022-05-19 13:20:00|6651.74|6651.74|6641.78|6641.78|6651.82|6651.82|6638.41|6638.41|0
1652966700000|2022-05-19 13:25:00|6641.44|6641.44|6638.79|6638.79|6644.12|6644.12|6630.02|6630.02|0
1652967000000|2022-05-19 13:30:00|6640.57|6640.57|6640.43|6640.43|6652.78|6652.78|6635.23|6635.23|0
1652967300000|2022-05-19 13:35:00|6638.65|6638.65|6625.05|6625.05|6640.96|6640.96|6618.15|6618.15|0
1652967600000|2022-05-19 13:40:00|6625.54|6625.54|6619.27|6619.27|6628.62|6628.62|6617.74|6617.74|0
1652967900000|2022-05-19 13:45:00|6621.05|6621.05|6616.36|6616.36|6623.49|6623.49|6606.63|6606.63|0
1652968200000|2022-05-19 13:50:00|6616.09|6616.09|6604.54|6604.54|6616.22|6616.22|6595.86|6595.86|0
1652968500000|2022-05-19 13:55:00|6602.51|6602.51|6594.92|6594.92|6606.79|6606.79|6588.38|6588.38|0
1652968800000|2022-05-19 14:00:00|6595.42|6595.42|6579.47|6579.47|6598.19|6598.19|6577.69|6577.69|0
1652969100000|2022-05-19 14:05:00|6579.35|6579.35|6566.76|6566.76|6579.35|6579.35|6566.42|6566.42|0
1652969400000|2022-05-19 14:10:00|6566.51|6566.51|6581.58|6581.58|6585.42|6585.42|6566.02|6566.02|0
1652969700000|2022-05-19 14:15:00|6581.33|6581.33|6586.67|6586.67|6590.98|6590.98|6581.21|6581.21|0
1652970000000|2022-05-19 14:20:00|6588.45|6588.45|6609.18|6609.18|6609.18|6609.18|6588.45|6588.45|0
1652970300000|2022-05-19 14:25:00|6609.43|6609.43|6618.52|6618.52|6619.35|6619.35|6609.17|6609.17|0
1652970600000|2022-05-19 14:30:00|6618.26|6618.26|6620.36|6620.36|6628.63|6628.63|6611.76|6611.76|0
1652970900000|2022-05-19 14:35:00|6620.03|6620.03|6620.03|6620.03|6632.24|6632.24|6617.75|6617.75|0
1652971200000|2022-05-19 14:40:00|6618.25|6618.25|6596.73|6596.73|6618.25|6618.25|6596.64|6596.64|0
1652971500000|2022-05-19 14:45:00|6596.97|6596.97|6596.37|6596.37|6597.97|6597.97|6588.82|6588.82|0
1652971800000|2022-05-19 14:50:00|6596.63|6596.63|6613.07|6613.07|6613.07|6613.07|6596.63|6596.63|0
1652972100000|2022-05-19 14:55:00|6613.3|6613.3|6620.86|6620.86|6622.34|6622.34|6613.3|6613.3|0
1652972400000|2022-05-19 15:00:00|6620.97|6620.97|6628.91|6628.91|6628.91|6628.91|6620.15|6620.15|0
1652972700000|2022-05-19 15:05:00|6627.12|6627.12|6595.81|6595.81|6627.12|6627.12|6594.14|6594.14|0
1652973000000|2022-05-19 15:10:00|6596.06|6596.06|6584.09|6584.09|6601.63|6601.63|6584.09|6584.09|0
1652973300000|2022-05-19 15:15:00|6584.21|6584.21|6578.04|6578.04|6586.14|6586.14|6576.83|6576.83|0
1652973600000|2022-05-19 15:20:00|6578.38|6578.38|6590.76|6590.76|6590.76|6590.76|6578.03|6578.03|0
1652973900000|2022-05-19 15:25:00|6590.65|6590.65|6575.14|6575.14|6595.28|6595.28|6575.14|6575.14|0
1653030900000|2022-05-20 07:15:00|6625.34|6625.34|6627.77|6627.77|6637.92|6637.92|6622.29|6622.29|0
1653031200000|2022-05-20 07:20:00|6624.21|6624.21|6618.34|6618.34|6624.21|6624.21|6613.95|6613.95|0
1653031500000|2022-05-20 07:25:00|6618.92|6618.92|6630.08|6630.08|6630.08|6630.08|6613.61|6613.61|0
1653031800000|2022-05-20 07:30:00|6630.35|6630.35|6629.25|6629.25|6631.51|6631.51|6620.72|6620.72|0
1653032100000|2022-05-20 07:35:00|6627.47|6627.47|6635.94|6635.94|6642.9|6642.9|6627.47|6627.47|0
1653032400000|2022-05-20 07:40:00|6635.71|6635.71|6638.24|6638.24|6640.07|6640.07|6635.59|6635.59|0
1653032700000|2022-05-20 07:45:00|6637.91|6637.91|6639.65|6639.65|6639.65|6639.65|6632.64|6632.64|0
1653033000000|2022-05-20 07:50:00|6639.98|6639.98|6640.02|6640.02|6640.13|6640.13|6636.08|6636.08|0
1653033300000|2022-05-20 07:55:00|6640.36|6640.36|6640.26|6640.26|6646.2|6646.2|6637.68|6637.68|0
1653033600000|2022-05-20 08:00:00|6640.02|6640.02|6631.77|6631.77|6640.88|6640.88|6631.1|6631.1|0
1653033900000|2022-05-20 08:05:00|6632.24|6632.24|6627.48|6627.48|6638.99|6638.99|6627.48|6627.48|0
1653034200000|2022-05-20 08:10:00|6625.7|6625.7|6618.82|6618.82|6628.91|6628.91|6618.71|6618.71|0
1653034500000|2022-05-20 08:15:00|6619.16|6619.16|6621.51|6621.51|6622|6622|6619.16|6619.16|0
1653034800000|2022-05-20 08:20:00|6619.73|6619.73|6611.25|6611.25|6623.43|6623.43|6611.25|6611.25|0
1653035100000|2022-05-20 08:25:00|6610.91|6610.91|6613.7|6613.7|6613.7|6613.7|6610.42|6610.42|0
1653035400000|2022-05-20 08:30:00|6613.36|6613.36|6618.52|6618.52|6618.75|6618.75|6610.37|6610.37|0
1653035700000|2022-05-20 08:35:00|6618.27|6618.27|6620.81|6620.81|6621.14|6621.14|6617.93|6617.93|0
1653036000000|2022-05-20 08:40:00|6621.07|6621.07|6618.47|6618.47|6624.85|6624.85|6618.47|6618.47|0
1653036300000|2022-05-20 08:45:00|6620.25|6620.25|6622.62|6622.62|6622.62|6622.62|6619.89|6619.89|0
1653036600000|2022-05-20 08:50:00|6622.85|6622.85|6613.39|6613.39|6622.97|6622.97|6613.39|6613.39|0
1653036900000|2022-05-20 08:55:00|6613.85|6613.85|6621.19|6621.19|6621.19|6621.19|6613.85|6613.85|0
1653037200000|2022-05-20 09:00:00|6621.54|6621.54|6622.81|6622.81|6623.05|6623.05|6619.53|6619.53|0
1653037500000|2022-05-20 09:05:00|6622.32|6622.32|6621.47|6621.47|6622.92|6622.92|6619.35|6619.35|0
1653037800000|2022-05-20 09:10:00|6621.36|6621.36|6621.21|6621.21|6621.7|6621.7|6621.21|6621.21|0
1653038100000|2022-05-20 09:15:00|6620.98|6620.98|6622.83|6622.83|6628.89|6628.89|6616.63|6616.63|0
1653038400000|2022-05-20 09:20:00|6622.25|6622.25|6623.04|6623.04|6623.04|6623.04|6619.83|6619.83|0
1653038700000|2022-05-20 09:25:00|6622.7|6622.7|6630.42|6630.42|6630.42|6630.42|6620.59|6620.59|0
1653039000000|2022-05-20 09:30:00|6628.64|6628.64|6625.9|6625.9|6631.51|6631.51|6625.9|6625.9|0
1653039300000|2022-05-20 09:35:00|6626.13|6626.13|6629.53|6629.53|6629.53|6629.53|6623.64|6623.64|0
1653039600000|2022-05-20 09:40:00|6629.64|6629.64|6620.83|6620.83|6629.64|6629.64|6620.83|6620.83|0
1653039900000|2022-05-20 09:45:00|6621.08|6621.08|6618.51|6618.51|6622.06|6622.06|6618.27|6618.27|0
1653040200000|2022-05-20 09:50:00|6618.86|6618.86|6616.14|6616.14|6621.6|6621.6|6614.58|6614.58|0
1653040500000|2022-05-20 09:55:00|6617.92|6617.92|6621.2|6621.2|6629.78|6629.78|6617.43|6617.43|0
1653040800000|2022-05-20 10:00:00|6621.66|6621.66|6621.5|6621.5|6623.66|6623.66|6619.75|6619.75|0
1653041100000|2022-05-20 10:05:00|6621.25|6621.25|6621.01|6621.01|6623.12|6623.12|6620.24|6620.24|0
1653041400000|2022-05-20 10:10:00|6620.52|6620.52|6623.02|6623.02|6623.02|6623.02|6620.17|6620.17|0
1653041700000|2022-05-20 10:15:00|6622.79|6622.79|6628.6|6628.6|6628.6|6628.6|6622.21|6622.21|0
1653042000000|2022-05-20 10:20:00|6628.94|6628.94|6630.37|6630.37|6632.15|6632.15|6628.59|6628.59|0
1653042300000|2022-05-20 10:25:00|6632.15|6632.15|6629.76|6629.76|6632.38|6632.38|6629.76|6629.76|0
1653042600000|2022-05-20 10:30:00|6631.54|6631.54|6637.67|6637.67|6637.67|6637.67|6631.54|6631.54|0
1653042900000|2022-05-20 10:35:00|6637.92|6637.92|6634.33|6634.33|6640.51|6640.51|6634.33|6634.33|0
1653043200000|2022-05-20 10:40:00|6634.59|6634.59|6644.44|6644.44|6644.44|6644.44|6633.86|6633.86|0
1653043500000|2022-05-20 10:45:00|6646.22|6646.22|6647.5|6647.5|6648.76|6648.76|6646.22|6646.22|0
1653043800000|2022-05-20 10:50:00|6645.72|6645.72|6645.83|6645.83|6649.39|6649.39|6645.72|6645.72|0
1653044100000|2022-05-20 10:55:00|6647.61|6647.61|6647.01|6647.01|6647.61|6647.61|6640.25|6640.25|0
1653044400000|2022-05-20 11:00:00|6647.46|6647.46|6644.53|6644.53|6651.64|6651.64|6644.53|6644.53|0
1653044700000|2022-05-20 11:05:00|6643.52|6643.52|6627.59|6627.59|6643.75|6643.75|6627.59|6627.59|0
1653045000000|2022-05-20 11:10:00|6627.94|6627.94|6626.5|6626.5|6629.95|6629.95|6626.5|6626.5|0
1653045300000|2022-05-20 11:15:00|6626.01|6626.01|6620.54|6620.54|6626.01|6626.01|6620.54|6620.54|0
1653045600000|2022-05-20 11:20:00|6620.88|6620.88|6621.56|6621.56|6622.03|6622.03|6620.88|6620.88|0
1653045900000|2022-05-20 11:25:00|6621.68|6621.68|6626.5|6626.5|6626.92|6626.92|6621.12|6621.12|0
1653046200000|2022-05-20 11:30:00|6625.82|6625.82|6628.89|6628.89|6630.9|6630.9|6625.82|6625.82|0
1653046500000|2022-05-20 11:35:00|6628.64|6628.64|6626.86|6626.86|6628.64|6628.64|6626.63|6626.63|0
1653046800000|2022-05-20 11:40:00|6626.51|6626.51|6626.23|6626.23|6627.7|6627.7|6624.45|6624.45|0
1653047100000|2022-05-20 11:45:00|6624.45|6624.45|6630.63|6630.63|6630.63|6630.63|6624.34|6624.34|0
1653047400000|2022-05-20 11:50:00|6630.87|6630.87|6635.33|6635.33|6635.67|6635.67|6630.87|6630.87|0
1653047700000|2022-05-20 11:55:00|6635.09|6635.09|6628.33|6628.33|6635.43|6635.43|6628.33|6628.33|0
1653048000000|2022-05-20 12:00:00|6628.58|6628.58|6632.84|6632.84|6634.72|6634.72|6628.58|6628.58|0
1653048300000|2022-05-20 12:05:00|6632.5|6632.5|6629.8|6629.8|6632.5|6632.5|6629.54|6629.54|0
1653048600000|2022-05-20 12:10:00|6629.92|6629.92|6624.05|6624.05|6629.92|6629.92|6624.05|6624.05|0
1653048900000|2022-05-20 12:15:00|6625.83|6625.83|6634.66|6634.66|6634.66|6634.66|6625.83|6625.83|0
1653049200000|2022-05-20 12:20:00|6636.44|6636.44|6634.32|6634.32|6636.44|6636.44|6634.32|6634.32|0
1653049500000|2022-05-20 12:25:00|6632.54|6632.54|6628.61|6628.61|6632.88|6632.88|6628.61|6628.61|0
1653049800000|2022-05-20 12:30:00|6628.12|6628.12|6623.6|6623.6|6628.12|6628.12|6623.26|6623.26|0
1653050100000|2022-05-20 12:35:00|6623.36|6623.36|6622.03|6622.03|6629.28|6629.28|6622.03|6622.03|0
1653050400000|2022-05-20 12:40:00|6621.69|6621.69|6616.25|6616.25|6622.07|6622.07|6615.9|6615.9|0
1653050700000|2022-05-20 12:45:00|6616|6616|6620.38|6620.38|6620.63|6620.63|6616|6616|0
1653051000000|2022-05-20 12:50:00|6616.82|6616.82|6608.16|6608.16|6616.82|6616.82|6608.16|6608.16|0
1653051300000|2022-05-20 12:55:00|6607.93|6607.93|6607.84|6607.84|6612.2|6612.2|6606.15|6606.15|0
1653051600000|2022-05-20 13:00:00|6607.96|6607.96|6612.22|6612.22|6612.22|6612.22|6607.7|6607.7|0
1653051900000|2022-05-20 13:05:00|6612.68|6612.68|6614.45|6614.45|6616.72|6616.72|6612.22|6612.22|0
1653052200000|2022-05-20 13:10:00|6614.8|6614.8|6612.21|6612.21|6616.71|6616.71|6612.21|6612.21|0
1653052500000|2022-05-20 13:15:00|6611.87|6611.87|6622.4|6622.4|6622.4|6622.4|6608.77|6608.77|0
1653052800000|2022-05-20 13:20:00|6622.65|6622.65|6616.3|6616.3|6622.9|6622.9|6616.3|6616.3|0
1653053100000|2022-05-20 13:25:00|6618.08|6618.08|6616.09|6616.09|6621.31|6621.31|6615.85|6615.85|0
1653053400000|2022-05-20 13:30:00|6614.31|6614.31|6613.9|6613.9|6621.17|6621.17|6607.46|6607.46|0
1653053700000|2022-05-20 13:35:00|6615.68|6615.68|6627.6|6627.6|6627.6|6627.6|6613.9|6613.9|0
1653054000000|2022-05-20 13:40:00|6627.71|6627.71|6618.52|6618.52|6627.71|6627.71|6618.25|6618.25|0
1653054300000|2022-05-20 13:45:00|6618.86|6618.86|6625.12|6625.12|6627.97|6627.97|6618.86|6618.86|0
1653054600000|2022-05-20 13:50:00|6625.35|6625.35|6632.41|6632.41|6632.41|6632.41|6623.95|6623.95|0
1653054900000|2022-05-20 13:55:00|6632.75|6632.75|6621.91|6621.91|6634.76|6634.76|6620.02|6620.02|0
1653055200000|2022-05-20 14:00:00|6622.16|6622.16|6620.12|6620.12|6633.02|6633.02|6620.12|6620.12|0
1653055500000|2022-05-20 14:05:00|6619.78|6619.78|6625.82|6625.82|6628.31|6628.31|6617.29|6617.29|0
1653055800000|2022-05-20 14:10:00|6625.47|6625.47|6626.01|6626.01|6628.03|6628.03|6623.64|6623.64|0
1653056100000|2022-05-20 14:15:00|6625.9|6625.9|6641.6|6641.6|6641.95|6641.95|6625.78|6625.78|0
1653056400000|2022-05-20 14:20:00|6641.94|6641.94|6634.8|6634.8|6642.77|6642.77|6633.05|6633.05|0
1653056700000|2022-05-20 14:25:00|6632.69|6632.69|6620.96|6620.96|6632.69|6632.69|6620.71|6620.71|0
1653057000000|2022-05-20 14:30:00|6620.84|6620.84|6622.4|6622.4|6628.66|6628.66|6620.84|6620.84|0
1653057300000|2022-05-20 14:35:00|6622.74|6622.74|6618.55|6618.55|6623.48|6623.48|6618.55|6618.55|0
1653057600000|2022-05-20 14:40:00|6618.31|6618.31|6621.67|6621.67|6623.58|6623.58|6617.64|6617.64|0
1653057900000|2022-05-20 14:45:00|6619.89|6619.89|6633.9|6633.9|6635.68|6635.68|6619.64|6619.64|0
1653058200000|2022-05-20 14:50:00|6634.02|6634.02|6626.87|6626.87|6635.91|6635.91|6626.87|6626.87|0
1653058500000|2022-05-20 14:55:00|6626.75|6626.75|6618.15|6618.15|6630.64|6630.64|6617.57|6617.57|0
1653058800000|2022-05-20 15:00:00|6619.93|6619.93|6619.71|6619.71|6621.96|6621.96|6617.66|6617.66|0
1653059100000|2022-05-20 15:05:00|6619.82|6619.82|6613.16|6613.16|6619.95|6619.95|6612.82|6612.82|0
1653059400000|2022-05-20 15:10:00|6609.6|6609.6|6611.29|6611.29|6614.99|6614.99|6609.6|6609.6|0
1653059700000|2022-05-20 15:15:00|6611.06|6611.06|6612.59|6612.59|6615.35|6615.35|6611.06|6611.06|0
1653060000000|2022-05-20 15:20:00|6612.01|6612.01|6615.81|6615.81|6620.39|6620.39|6611.27|6611.27|0
1653060300000|2022-05-20 15:25:00|6615.69|6615.69|6612.63|6612.63|6620.01|6620.01|6612.63|6612.63|0
1653290100000|2022-05-23 07:15:00|6633.63|6633.63|6640.23|6640.23|6640.49|6640.49|6633.18|6633.18|0
1653290400000|2022-05-23 07:20:00|6638.45|6638.45|6641.66|6641.66|6647.57|6647.57|6636.67|6636.67|0
1653290700000|2022-05-23 07:25:00|6642.33|6642.33|6642.23|6642.23|6648.75|6648.75|6641.89|6641.89|0
1653291000000|2022-05-23 07:30:00|6640.45|6640.45|6649.1|6649.1|6649.88|6649.88|6638.56|6638.56|0
1653291300000|2022-05-23 07:35:00|6649.84|6649.84|6652.59|6652.59|6653.51|6653.51|6647.69|6647.69|0
1653291600000|2022-05-23 07:40:00|6652.84|6652.84|6659.5|6659.5|6661.05|6661.05|6648.32|6648.32|0
1653291900000|2022-05-23 07:45:00|6659.61|6659.61|6644.29|6644.29|6659.61|6659.61|6643.95|6643.95|0
1653292200000|2022-05-23 07:50:00|6646.07|6646.07|6637.1|6637.1|6646.07|6646.07|6637.1|6637.1|0
1653292500000|2022-05-23 07:55:00|6636.61|6636.61|6637.26|6637.26|6638.39|6638.39|6632.93|6632.93|0
1653292800000|2022-05-23 08:00:00|6637.72|6637.72|6636.49|6636.49|6642.99|6642.99|6634.18|6634.18|0
1653293100000|2022-05-23 08:05:00|6635.82|6635.82|6638.01|6638.01|6640.45|6640.45|6635.82|6635.82|0
1653293400000|2022-05-23 08:10:00|6637.33|6637.33|6635.41|6635.41|6640.72|6640.72|6631.85|6631.85|0
1653293700000|2022-05-23 08:15:00|6633.63|6633.63|6632.87|6632.87|6638.13|6638.13|6631.09|6631.09|0
1653294000000|2022-05-23 08:20:00|6632.61|6632.61|6630.78|6630.78|6637.21|6637.21|6630.78|6630.78|0
1653294300000|2022-05-23 08:25:00|6631.36|6631.36|6632.19|6632.19|6635.96|6635.96|6631.36|6631.36|0
1653294600000|2022-05-23 08:30:00|6632.54|6632.54|6636.31|6636.31|6636.31|6636.31|6630.29|6630.29|0
1653294900000|2022-05-23 08:35:00|6638.09|6638.09|6635.03|6635.03|6638.09|6638.09|6631.7|6631.7|0
1653295200000|2022-05-23 08:40:00|6635.38|6635.38|6636.27|6636.27|6638.05|6638.05|6634.93|6634.93|0
1653295500000|2022-05-23 08:45:00|6638.05|6638.05|6648.58|6648.58|6650.36|6650.36|6638.05|6638.05|0
1653295800000|2022-05-23 08:50:00|6648.33|6648.33|6650.48|6650.48|6653.7|6653.7|6648.33|6648.33|0
1653296100000|2022-05-23 08:55:00|6650.59|6650.59|6654.5|6654.5|6654.5|6654.5|6650.11|6650.11|0
1653296400000|2022-05-23 09:00:00|6656.28|6656.28|6652.93|6652.93|6656.28|6656.28|6652.93|6652.93|0
1653296700000|2022-05-23 09:05:00|6652.7|6652.7|6650.79|6650.79|6654.35|6654.35|6650.79|6650.79|0
1653297000000|2022-05-23 09:10:00|6650.91|6650.91|6647.23|6647.23|6650.91|6650.91|6645.02|6645.02|0
1653297300000|2022-05-23 09:15:00|6646.99|6646.99|6654.79|6654.79|6654.79|6654.79|6641.65|6641.65|0
1653297600000|2022-05-23 09:20:00|6656.57|6656.57|6655.53|6655.53|6656.57|6656.57|6653.98|6653.98|0
1653297900000|2022-05-23 09:25:00|6657.31|6657.31|6654.78|6654.78|6659.96|6659.96|6653.67|6653.67|0
1653298200000|2022-05-23 09:30:00|6655.12|6655.12|6657.79|6657.79|6659.42|6659.42|6655.12|6655.12|0
1653298500000|2022-05-23 09:35:00|6657.53|6657.53|6656.95|6656.95|6658.6|6658.6|6656.83|6656.83|0
1653298800000|2022-05-23 09:40:00|6657.18|6657.18|6664.31|6664.31|6669.68|6669.68|6653.62|6653.62|0
1653299100000|2022-05-23 09:45:00|6664.04|6664.04|6662.42|6662.42|6665.69|6665.69|6661.79|6661.79|0
1653299400000|2022-05-23 09:50:00|6662.3|6662.3|6660.5|6660.5|6663.11|6663.11|6658.72|6658.72|0
1653299700000|2022-05-23 09:55:00|6660.73|6660.73|6659.2|6659.2|6660.87|6660.87|6657.16|6657.16|0
1653300000000|2022-05-23 10:00:00|6658.68|6658.68|6655.46|6655.46|6660.46|6660.46|6655.46|6655.46|0
1653300300000|2022-05-23 10:05:00|6655.81|6655.81|6656.85|6656.85|6657.1|6657.1|6654.71|6654.71|0
1653300600000|2022-05-23 10:10:00|6656.51|6656.51|6654.52|6654.52|6657.33|6657.33|6654.26|6654.26|0
1653300900000|2022-05-23 10:15:00|6654.41|6654.41|6654.19|6654.19|6656.67|6656.67|6654.06|6654.06|0
1653301200000|2022-05-23 10:20:00|6654.44|6654.44|6659.2|6659.2|6659.2|6659.2|6652.66|6652.66|0
1653301500000|2022-05-23 10:25:00|6660.98|6660.98|6656.57|6656.57|6660.98|6660.98|6656.34|6656.34|0
1653301800000|2022-05-23 10:30:00|6656.34|6656.34|6657.54|6657.54|6658.83|6658.83|6656.34|6656.34|0
1653302100000|2022-05-23 10:35:00|6655.76|6655.76|6649.32|6649.32|6655.76|6655.76|6648.4|6648.4|0
1653302400000|2022-05-23 10:40:00|6649.06|6649.06|6651.52|6651.52|6652.23|6652.23|6648.91|6648.91|0
1653302700000|2022-05-23 10:45:00|6651.27|6651.27|6649.28|6649.28|6651.27|6651.27|6646.79|6646.79|0
1653303000000|2022-05-23 10:50:00|6651.06|6651.06|6651.51|6651.51|6652.83|6652.83|6650.7|6650.7|0
1653303300000|2022-05-23 10:55:00|6651.63|6651.63|6654.84|6654.84|6654.84|6654.84|6650.54|6650.54|0
1653303600000|2022-05-23 11:00:00|6655.1|6655.1|6651.42|6651.42|6660.65|6660.65|6651.42|6651.42|0
1653303900000|2022-05-23 11:05:00|6651.07|6651.07|6648.77|6648.77|6651.07|6651.07|6648.31|6648.31|0
1653304200000|2022-05-23 11:10:00|6649.02|6649.02|6651.12|6651.12|6653.13|6653.13|6649.02|6649.02|0
1653304500000|2022-05-23 11:15:00|6651.82|6651.82|6639.1|6639.1|6651.82|6651.82|6639.1|6639.1|0
1653304800000|2022-05-23 11:20:00|6637.32|6637.32|6634.38|6634.38|6637.32|6637.32|6634.38|6634.38|0
1653305100000|2022-05-23 11:25:00|6634.49|6634.49|6625.94|6625.94|6634.6|6634.6|6625.94|6625.94|0
1653305400000|2022-05-23 11:30:00|6626.75|6626.75|6630.16|6630.16|6630.16|6630.16|6626.75|6626.75|0
1653305700000|2022-05-23 11:35:00|6630.65|6630.65|6633.2|6633.2|6633.45|6633.45|6629.31|6629.31|0
1653306000000|2022-05-23 11:40:00|6633.45|6633.45|6640.87|6640.87|6642.65|6642.65|6633.45|6633.45|0
1653306300000|2022-05-23 11:45:00|6640.75|6640.75|6645.16|6645.16|6645.16|6645.16|6640.52|6640.52|0
1653306600000|2022-05-23 11:50:00|6645.49|6645.49|6646.06|6646.06|6648.18|6648.18|6645.49|6645.49|0
1653306900000|2022-05-23 11:55:00|6646.17|6646.17|6655.09|6655.09|6655.09|6655.09|6645.71|6645.71|0
1653307200000|2022-05-23 12:00:00|6655.32|6655.32|6650.32|6650.32|6655.79|6655.79|6649.95|6649.95|0
1653307500000|2022-05-23 12:05:00|6648.54|6648.54|6646.43|6646.43|6648.54|6648.54|6646.2|6646.2|0
1653307800000|2022-05-23 12:10:00|6646.2|6646.2|6645.98|6645.98|6646.43|6646.43|6645.06|6645.06|0
1653308100000|2022-05-23 12:15:00|6646.45|6646.45|6643.42|6643.42|6646.91|6646.91|6643.42|6643.42|0
1653308400000|2022-05-23 12:20:00|6643.07|6643.07|6638.38|6638.38|6643.19|6643.19|6637.11|6637.11|0
1653308700000|2022-05-23 12:25:00|6640.16|6640.16|6643.19|6643.19|6643.31|6643.31|6639.42|6639.42|0
1653309000000|2022-05-23 12:30:00|6642.96|6642.96|6642.35|6642.35|6642.96|6642.96|6641.65|6641.65|0
1653309300000|2022-05-23 12:35:00|6642.61|6642.61|6650.55|6650.55|6651.74|6651.74|6642.61|6642.61|0
1653309600000|2022-05-23 12:40:00|6650.08|6650.08|6653.77|6653.77|6654.6|6654.6|6649.97|6649.97|0
1653309900000|2022-05-23 12:45:00|6653.89|6653.89|6647.7|6647.7|6653.89|6653.89|6646.5|6646.5|0
1653310200000|2022-05-23 12:50:00|6648.03|6648.03|6648.57|6648.57|6650.74|6650.74|6648.03|6648.03|0
1653310500000|2022-05-23 12:55:00|6648.68|6648.68|6646.39|6646.39|6648.68|6648.68|6646.39|6646.39|0
1653310800000|2022-05-23 13:00:00|6646.5|6646.5|6651.02|6651.02|6651.64|6651.64|6646.16|6646.16|0
1653311100000|2022-05-23 13:05:00|6654.58|6654.58|6655.19|6655.19|6655.21|6655.21|6653.41|6653.41|0
1653311400000|2022-05-23 13:10:00|6655.53|6655.53|6657.01|6657.01|6657.01|6657.01|6651.37|6651.37|0
1653311700000|2022-05-23 13:15:00|6657.26|6657.26|6668.38|6668.38|6668.38|6668.38|6657.24|6657.24|0
1653312000000|2022-05-23 13:20:00|6668.64|6668.64|6676.21|6676.21|6676.21|6676.21|6668.64|6668.64|0
1653312300000|2022-05-23 13:25:00|6676.33|6676.33|6670.29|6670.29|6676.96|6676.96|6670.29|6670.29|0
1653312600000|2022-05-23 13:30:00|6672.07|6672.07|6671.85|6671.85|6680.03|6680.03|6671.54|6671.54|0
1653312900000|2022-05-23 13:35:00|6671.74|6671.74|6670.7|6670.7|6675.79|6675.79|6667.69|6667.69|0
1653313200000|2022-05-23 13:40:00|6670.93|6670.93|6659.05|6659.05|6671.51|6671.51|6658.57|6658.57|0
1653313500000|2022-05-23 13:45:00|6657.27|6657.27|6651.49|6651.49|6659.54|6659.54|6647.34|6647.34|0
1653313800000|2022-05-23 13:50:00|6651.72|6651.72|6652.67|6652.67|6654.58|6654.58|6645.54|6645.54|0
1653314100000|2022-05-23 13:55:00|6652.33|6652.33|6657.87|6657.87|6659.37|6659.37|6643.42|6643.42|0
1653314400000|2022-05-23 14:00:00|6659.65|6659.65|6670.41|6670.41|6672.57|6672.57|6659.65|6659.65|0
1653314700000|2022-05-23 14:05:00|6670.16|6670.16|6685.4|6685.4|6686.8|6686.8|6670.16|6670.16|0
1653315000000|2022-05-23 14:10:00|6685.15|6685.15|6693.75|6693.75|6695.15|6695.15|6684.69|6684.69|0
1653315300000|2022-05-23 14:15:00|6694.08|6694.08|6687.34|6687.34|6694.08|6694.08|6685.78|6685.78|0
1653315600000|2022-05-23 14:20:00|6687.1|6687.1|6689.19|6689.19|6694.01|6694.01|6686.25|6686.25|0
1653315900000|2022-05-23 14:25:00|6689.44|6689.44|6695.02|6695.02|6695.02|6695.02|6687.41|6687.41|0
1653316200000|2022-05-23 14:30:00|6695.25|6695.25|6689.68|6689.68|6695.72|6695.72|6687.65|6687.65|0
1653316500000|2022-05-23 14:35:00|6687.9|6687.9|6683.53|6683.53|6689.21|6689.21|6680.24|6680.24|0
1653316800000|2022-05-23 14:40:00|6683.77|6683.77|6688.3|6688.3|6688.76|6688.76|6678.87|6678.87|0
1653317100000|2022-05-23 14:45:00|6686.52|6686.52|6687.76|6687.76|6687.77|6687.77|6682.49|6682.49|0
1653317400000|2022-05-23 14:50:00|6688.25|6688.25|6692.08|6692.08|6692.11|6692.11|6688|6688|0
1653317700000|2022-05-23 14:55:00|6692.42|6692.42|6695.95|6695.95|6696.06|6696.06|6690.84|6690.84|0
1653318000000|2022-05-23 15:00:00|6696.06|6696.06|6695.37|6695.37|6699.29|6699.29|6695.14|6695.14|0
1653318300000|2022-05-23 15:05:00|6695.25|6695.25|6701.45|6701.45|6701.45|6701.45|6694.07|6694.07|0
1653318600000|2022-05-23 15:10:00|6699.67|6699.67|6692.54|6692.54|6699.79|6699.79|6692.28|6692.28|0
1653318900000|2022-05-23 15:15:00|6692.43|6692.43|6696.02|6696.02|6696.72|6696.72|6689.61|6689.61|0
1653319200000|2022-05-23 15:20:00|6696.36|6696.36|6695.53|6695.53|6699.25|6699.25|6692.4|6692.4|0
1653319500000|2022-05-23 15:25:00|6697.31|6697.31|6696.79|6696.79|6698.18|6698.18|6688.45|6688.45|0
1653376500000|2022-05-24 07:15:00|6651.36|6651.36|6662.55|6662.55|6672.41|6672.41|6645.52|6645.52|0
1653376800000|2022-05-24 07:20:00|6658.99|6658.99|6662.34|6662.34|6670.33|6670.33|6647.77|6647.77|0
1653377100000|2022-05-24 07:25:00|6662.69|6662.69|6649|6649|6664.66|6664.66|6636.86|6636.86|0
1653377400000|2022-05-24 07:30:00|6649.11|6649.11|6624.51|6624.51|6649.58|6649.58|6619.97|6619.97|0
1653377700000|2022-05-24 07:35:00|6625|6625|6613.13|6613.13|6629.99|6629.99|6609.94|6609.94|0
1653378000000|2022-05-24 07:40:00|6613.37|6613.37|6608.38|6608.38|6627.77|6627.77|6608.13|6608.13|0
1653378300000|2022-05-24 07:45:00|6608.64|6608.64|6609.35|6609.35|6618.09|6618.09|6603.45|6603.45|0
1653378600000|2022-05-24 07:50:00|6608.66|6608.66|6607.64|6607.64|6611.27|6611.27|6600.01|6600.01|0
1653378900000|2022-05-24 07:55:00|6607.06|6607.06|6595.85|6595.85|6613.01|6613.01|6591.13|6591.13|0
1653379200000|2022-05-24 08:00:00|6596.08|6596.08|6588.11|6588.11|6602.84|6602.84|6583.82|6583.82|0
1653379500000|2022-05-24 08:05:00|6588.36|6588.36|6596.56|6596.56|6599.98|6599.98|6584.55|6584.55|0
1653379800000|2022-05-24 08:10:00|6596.81|6596.81|6589|6589|6598.37|6598.37|6587.33|6587.33|0
1653380100000|2022-05-24 08:15:00|6588.75|6588.75|6574.93|6574.93|6589.1|6589.1|6572.81|6572.81|0
1653380400000|2022-05-24 08:20:00|6575.39|6575.39|6573.4|6573.4|6578.37|6578.37|6573.16|6573.16|0
1653380700000|2022-05-24 08:25:00|6574.09|6574.09|6548.85|6548.85|6574.21|6574.21|6548.61|6548.61|0
1653381000000|2022-05-24 08:30:00|6548.51|6548.51|6559.06|6559.06|6573.98|6573.98|6548.16|6548.16|0
1653381300000|2022-05-24 08:35:00|6559.31|6559.31|6548.96|6548.96|6559.42|6559.42|6540.87|6540.87|0
1653381600000|2022-05-24 08:40:00|6548.15|6548.15|6552.97|6552.97|6554.93|6554.93|6544.53|6544.53|0
1653381900000|2022-05-24 08:45:00|6553.22|6553.22|6558.08|6558.08|6559.94|6559.94|6548.82|6548.82|0
1653382200000|2022-05-24 08:50:00|6557.73|6557.73|6556.88|6556.88|6562.21|6562.21|6553.02|6553.02|0
1653382500000|2022-05-24 08:55:00|6556.76|6556.76|6546.35|6546.35|6556.89|6556.89|6545.2|6545.2|0
1653382800000|2022-05-24 09:00:00|6546.23|6546.23|6547.18|6547.18|6552.46|6552.46|6545.89|6545.89|0
1653383100000|2022-05-24 09:05:00|6546.72|6546.72|6555.99|6555.99|6558.6|6558.6|6546.72|6546.72|0
1653383400000|2022-05-24 09:10:00|6557.77|6557.77|6556.08|6556.08|6561.41|6561.41|6554.83|6554.83|0
1653383700000|2022-05-24 09:15:00|6555.38|6555.38|6562.05|6562.05|6562.28|6562.28|6550.34|6550.34|0
1653384000000|2022-05-24 09:20:00|6561.93|6561.93|6560.65|6560.65|6561.93|6561.93|6557.09|6557.09|0
1653384300000|2022-05-24 09:25:00|6562.43|6562.43|6567.63|6567.63|6569.49|6569.49|6561.32|6561.32|0
1653384600000|2022-05-24 09:30:00|6567.38|6567.38|6590.13|6590.13|6592.79|6592.79|6566.41|6566.41|0
1653384900000|2022-05-24 09:35:00|6588.35|6588.35|6593.77|6593.77|6595.31|6595.31|6583.97|6583.97|0
1653385200000|2022-05-24 09:40:00|6594.35|6594.35|6588.46|6588.46|6594.56|6594.56|6588.34|6588.34|0
1653385500000|2022-05-24 09:45:00|6588.69|6588.69|6584.9|6584.9|6589.16|6589.16|6582.48|6582.48|0
1653385800000|2022-05-24 09:50:00|6584.4|6584.4|6578.29|6578.29|6584.69|6584.69|6578.05|6578.05|0
1653386100000|2022-05-24 09:55:00|6578.63|6578.63|6590.51|6590.51|6591.61|6591.61|6578.63|6578.63|0
1653386400000|2022-05-24 10:00:00|6590.39|6590.39|6576.05|6576.05|6590.85|6590.85|6576.05|6576.05|0
1653386700000|2022-05-24 10:05:00|6575.82|6575.82|6583.61|6583.61|6586.43|6586.43|6574.81|6574.81|0
1653387000000|2022-05-24 10:10:00|6583.84|6583.84|6587.96|6587.96|6590.44|6590.44|6583.84|6583.84|0
1653387300000|2022-05-24 10:15:00|6586.18|6586.18|6580.71|6580.71|6587.01|6587.01|6580.22|6580.22|0
1653387600000|2022-05-24 10:20:00|6580.48|6580.48|6588.68|6588.68|6592.64|6592.64|6580.48|6580.48|0
1653387900000|2022-05-24 10:25:00|6588.8|6588.8|6569.57|6569.57|6588.8|6588.8|6569.56|6569.56|0
1653388200000|2022-05-24 10:30:00|6569.68|6569.68|6564.59|6564.59|6577.26|6577.26|6564.59|6564.59|0
1653388500000|2022-05-24 10:35:00|6564.13|6564.13|6567.67|6567.67|6567.75|6567.75|6561.37|6561.37|0
1653388800000|2022-05-24 10:40:00|6567.55|6567.55|6565.89|6565.89|6570.61|6570.61|6563.97|6563.97|0
1653389100000|2022-05-24 10:45:00|6565.2|6565.2|6549.16|6549.16|6565.2|6565.2|6548.39|6548.39|0
1653389400000|2022-05-24 10:50:00|6548.7|6548.7|6562.51|6562.51|6564.17|6564.17|6548.7|6548.7|0
1653389700000|2022-05-24 10:55:00|6562.63|6562.63|6585.7|6585.7|6585.7|6585.7|6562.63|6562.63|0
1653390000000|2022-05-24 11:00:00|6588.01|6588.01|6590.4|6590.4|6595.15|6595.15|6588.01|6588.01|0
1653390300000|2022-05-24 11:05:00|6589.94|6589.94|6591.78|6591.78|6598.25|6598.25|6588.9|6588.9|0
1653390600000|2022-05-24 11:10:00|6591.66|6591.66|6587.14|6587.14|6591.89|6591.89|6586.51|6586.51|0
1653390900000|2022-05-24 11:15:00|6587.37|6587.37|6593.91|6593.91|6595.33|6595.33|6586.08|6586.08|0
1653391200000|2022-05-24 11:20:00|6593.8|6593.8|6586.38|6586.38|6593.8|6593.8|6585.36|6585.36|0
1653391500000|2022-05-24 11:25:00|6586.87|6586.87|6592.81|6592.81|6592.81|6592.81|6586.76|6586.76|0
1653391800000|2022-05-24 11:30:00|6593.85|6593.85|6601.87|6601.87|6602.11|6602.11|6591.03|6591.03|0
1653392100000|2022-05-24 11:35:00|6602.12|6602.12|6595.63|6595.63|6604.15|6604.15|6595.15|6595.15|0
1653392400000|2022-05-24 11:40:00|6596.09|6596.09|6601.69|6601.69|6602.15|6602.15|6595.42|6595.42|0
1653392700000|2022-05-24 11:45:00|6602.36|6602.36|6600.71|6600.71|6607.6|6607.6|6597.61|6597.61|0
1653393000000|2022-05-24 11:50:00|6600.47|6600.47|6606.83|6606.83|6610.87|6610.87|6599.65|6599.65|0
1653393300000|2022-05-24 11:55:00|6607.08|6607.08|6614.81|6614.81|6614.81|6614.81|6607.08|6607.08|0
1653393600000|2022-05-24 12:00:00|6614.58|6614.58|6618.86|6618.86|6619.1|6619.1|6614.55|6614.55|0
1653393900000|2022-05-24 12:05:00|6618.36|6618.36|6613.48|6613.48|6619.1|6619.1|6613.48|6613.48|0
1653394200000|2022-05-24 12:10:00|6613.25|6613.25|6615.07|6615.07|6615.19|6615.19|6609.55|6609.55|0
1653394500000|2022-05-24 12:15:00|6614.83|6614.83|6622.15|6622.15|6622.26|6622.26|6614.83|6614.83|0
1653394800000|2022-05-24 12:20:00|6622.64|6622.64|6636.76|6636.76|6638.52|6638.52|6622.52|6622.52|0
1653395100000|2022-05-24 12:25:00|6636.3|6636.3|6656.5|6656.5|6660.07|6660.07|6636.3|6636.3|0
1653395400000|2022-05-24 12:30:00|6654.72|6654.72|6646.56|6646.56|6654.72|6654.72|6645.18|6645.18|0
1653395700000|2022-05-24 12:35:00|6648.34|6648.34|6637.02|6637.02|6649.15|6649.15|6636.79|6636.79|0
1653396000000|2022-05-24 12:40:00|6636.68|6636.68|6632.59|6632.59|6636.68|6636.68|6627.64|6627.64|0
1653396300000|2022-05-24 12:45:00|6632.25|6632.25|6638.47|6638.47|6638.47|6638.47|6629.68|6629.68|0
1653396600000|2022-05-24 12:50:00|6640.25|6640.25|6637|6637|6643.8|6643.8|6635.94|6635.94|0
1653396900000|2022-05-24 12:55:00|6637.58|6637.58|6642.37|6642.37|6645.21|6645.21|6637.16|6637.16|0
1653397200000|2022-05-24 13:00:00|6642.95|6642.95|6649.19|6649.19|6649.43|6649.43|6642.03|6642.03|0
1653397500000|2022-05-24 13:05:00|6649.3|6649.3|6649.97|6649.97|6653.21|6653.21|6648.35|6648.35|0
1653397800000|2022-05-24 13:10:00|6649.51|6649.51|6641.34|6641.34|6649.71|6649.71|6641.34|6641.34|0
1653398100000|2022-05-24 13:15:00|6641.68|6641.68|6641.45|6641.45|6645.06|6645.06|6639.8|6639.8|0
1653398400000|2022-05-24 13:20:00|6641.21|6641.21|6636.61|6636.61|6641.44|6641.44|6633.62|6633.62|0
1653398700000|2022-05-24 13:25:00|6638.39|6638.39|6642.02|6642.02|6643.92|6643.92|6637.91|6637.91|0
1653399000000|2022-05-24 13:30:00|6643.8|6643.8|6647.67|6647.67|6662.96|6662.96|6643.8|6643.8|0
1653399300000|2022-05-24 13:35:00|6647.55|6647.55|6649.02|6649.02|6651.28|6651.28|6638.47|6638.47|0
1653399600000|2022-05-24 13:40:00|6648.68|6648.68|6645.53|6645.53|6650.81|6650.81|6636.21|6636.21|0
1653399900000|2022-05-24 13:45:00|6647.65|6647.65|6648.49|6648.49|6652.75|6652.75|6644.07|6644.07|0
1653400200000|2022-05-24 13:50:00|6648.76|6648.76|6643.83|6643.83|6653.1|6653.1|6643.48|6643.48|0
1653400500000|2022-05-24 13:55:00|6643.72|6643.72|6651.61|6651.61|6651.61|6651.61|6641.7|6641.7|0
1653400800000|2022-05-24 14:00:00|6651.11|6651.11|6637.91|6637.91|6652.07|6652.07|6634.47|6634.47|0
1653401100000|2022-05-24 14:05:00|6637.57|6637.57|6638.66|6638.66|6641.37|6641.37|6636.77|6636.77|0
1653401400000|2022-05-24 14:10:00|6636.88|6636.88|6636.91|6636.91|6636.91|6636.91|6631.26|6631.26|0
1653401700000|2022-05-24 14:15:00|6637.03|6637.03|6619.68|6619.68|6637.03|6637.03|6619.3|6619.3|0
1653402000000|2022-05-24 14:20:00|6617.9|6617.9|6621.19|6621.19|6627.02|6627.02|6616.22|6616.22|0
1653402300000|2022-05-24 14:25:00|6621.54|6621.54|6611.82|6611.82|6624.13|6624.13|6611.56|6611.56|0
1653402600000|2022-05-24 14:30:00|6612.07|6612.07|6618.5|6618.5|6622.33|6622.33|6612.07|6612.07|0
1653402900000|2022-05-24 14:35:00|6618.75|6618.75|6630.91|6630.91|6633.24|6633.24|6617.05|6617.05|0
1653403200000|2022-05-24 14:40:00|6630.66|6630.66|6629.42|6629.42|6639.66|6639.66|6629.42|6629.42|0
1653403500000|2022-05-24 14:45:00|6629.19|6629.19|6624.78|6624.78|6634.71|6634.71|6624.1|6624.1|0
1653403800000|2022-05-24 14:50:00|6623|6623|6615.39|6615.39|6625.05|6625.05|6613.27|6613.27|0
1653404100000|2022-05-24 14:55:00|6615.27|6615.27|6617.4|6617.4|6623.16|6623.16|6611.88|6611.88|0
1653404400000|2022-05-24 15:00:00|6617.07|6617.07|6634.52|6634.52|6635.07|6635.07|6616.9|6616.9|0
1653404700000|2022-05-24 15:05:00|6634.4|6634.4|6636.55|6636.55|6641.89|6641.89|6630.86|6630.86|0
1653405000000|2022-05-24 15:10:00|6636.67|6636.67|6645.17|6645.17|6645.5|6645.5|6636.67|6636.67|0
1653405300000|2022-05-24 15:15:00|6643.39|6643.39|6647.85|6647.85|6650.24|6650.24|6640.89|6640.89|0
1653405600000|2022-05-24 15:20:00|6647.11|6647.11|6645.04|6645.04|6650.79|6650.79|6643.53|6643.53|0
1653405900000|2022-05-24 15:25:00|6645.29|6645.29|6657.6|6657.6|6659.96|6659.96|6644.69|6644.69|0
1653462900000|2022-05-25 07:15:00|6736.63|6736.63|6743.87|6743.87|6750.64|6750.64|6731.86|6731.86|0
1653463200000|2022-05-25 07:20:00|6747.43|6747.43|6754.13|6754.13|6760.23|6760.23|6745.91|6745.91|0
1653463500000|2022-05-25 07:25:00|6753.8|6753.8|6743|6743|6753.8|6753.8|6739|6739|0
1653463800000|2022-05-25 07:30:00|6741.22|6741.22|6731.02|6731.02|6741.22|6741.22|6723.73|6723.73|0
1653464100000|2022-05-25 07:35:00|6732.8|6732.8|6736.99|6736.99|6744.05|6744.05|6732.54|6732.54|0
1653464400000|2022-05-25 07:40:00|6739.02|6739.02|6729.52|6729.52|6739.02|6739.02|6725.47|6725.47|0
1653464700000|2022-05-25 07:45:00|6730.1|6730.1|6713.21|6713.21|6730.78|6730.78|6708.96|6708.96|0
1653465000000|2022-05-25 07:50:00|6718.55|6718.55|6724.96|6724.96|6724.96|6724.96|6715.73|6715.73|0
1653465300000|2022-05-25 07:55:00|6724.62|6724.62|6734.81|6734.81|6752.04|6752.04|6724.62|6724.62|0
1653465600000|2022-05-25 08:00:00|6735.14|6735.14|6738.13|6738.13|6738.96|6738.96|6733.88|6733.88|0
1653465900000|2022-05-25 08:05:00|6738.36|6738.36|6737.83|6737.83|6739.17|6739.17|6735.89|6735.89|0
1653466200000|2022-05-25 08:10:00|6736.05|6736.05|6726.24|6726.24|6736.05|6736.05|6725.72|6725.72|0
1653466500000|2022-05-25 08:15:00|6726.77|6726.77|6714.55|6714.55|6730.98|6730.98|6714.55|6714.55|0
1653466800000|2022-05-25 08:20:00|6714.67|6714.67|6703.26|6703.26|6714.77|6714.77|6701.21|6701.21|0
1653467100000|2022-05-25 08:25:00|6702.92|6702.92|6706.24|6706.24|6707.7|6707.7|6698.06|6698.06|0
1653467400000|2022-05-25 08:30:00|6706.47|6706.47|6705.64|6705.64|6707.23|6707.23|6702.35|6702.35|0
1653467700000|2022-05-25 08:35:00|6707.42|6707.42|6707.08|6707.08|6716.59|6716.59|6707.08|6707.08|0
1653468000000|2022-05-25 08:40:00|6705.3|6705.3|6695.23|6695.23|6705.3|6705.3|6687.56|6687.56|0
1653468300000|2022-05-25 08:45:00|6695.9|6695.9|6706.98|6706.98|6706.98|6706.98|6695.9|6695.9|0
1653468600000|2022-05-25 08:50:00|6707.1|6707.1|6708.57|6708.57|6712.54|6712.54|6701.19|6701.19|0
1653468900000|2022-05-25 08:55:00|6708.31|6708.31|6703.2|6703.2|6708.31|6708.31|6699.8|6699.8|0
1653469200000|2022-05-25 09:00:00|6703.54|6703.54|6712.63|6712.63|6713.33|6713.33|6699.15|6699.15|0
1653469500000|2022-05-25 09:05:00|6710.85|6710.85|6733.07|6733.07|6733.07|6733.07|6710.52|6710.52|0
1653469800000|2022-05-25 09:10:00|6731.29|6731.29|6720.82|6720.82|6733.32|6733.32|6720.82|6720.82|0
1653470100000|2022-05-25 09:15:00|6720.48|6720.48|6720.74|6720.74|6720.74|6720.74|6717.34|6717.34|0
1653470400000|2022-05-25 09:20:00|6720.97|6720.97|6722.75|6722.75|6724.32|6724.32|6720.97|6720.97|0
1653470700000|2022-05-25 09:25:00|6722.64|6722.64|6726.23|6726.23|6729.31|6729.31|6722.64|6722.64|0
1653471000000|2022-05-25 09:30:00|6725.89|6725.89|6735.87|6735.87|6737.53|6737.53|6725.89|6725.89|0
1653471300000|2022-05-25 09:35:00|6735.99|6735.99|6742.87|6742.87|6742.87|6742.87|6735.87|6735.87|0
1653471600000|2022-05-25 09:40:00|6741.3|6741.3|6735.68|6735.68|6743.86|6743.86|6735.68|6735.68|0
1653471900000|2022-05-25 09:45:00|6735.8|6735.8|6731.76|6731.76|6737.91|6737.91|6731.09|6731.09|0
1653472200000|2022-05-25 09:50:00|6733.54|6733.54|6736.39|6736.39|6741.16|6741.16|6733.54|6733.54|0
1653472500000|2022-05-25 09:55:00|6736.16|6736.16|6738.76|6738.76|6741.43|6741.43|6736.16|6736.16|0
1653472800000|2022-05-25 10:00:00|6738.99|6738.99|6738.88|6738.88|6743.94|6743.94|6738.65|6738.65|0
1653473100000|2022-05-25 10:05:00|6739|6739|6731.96|6731.96|6739.81|6739.81|6730.58|6730.58|0
1653473400000|2022-05-25 10:10:00|6731.63|6731.63|6728.69|6728.69|6731.96|6731.96|6728.35|6728.35|0
1653473700000|2022-05-25 10:15:00|6728.81|6728.81|6743.83|6743.83|6744.38|6744.38|6728.81|6728.81|0
1653474000000|2022-05-25 10:20:00|6742.05|6742.05|6739.54|6739.54|6742.05|6742.05|6736.59|6736.59|0
1653474300000|2022-05-25 10:25:00|6739.87|6739.87|6743.09|6743.09|6743.09|6743.09|6739.87|6739.87|0
1653474600000|2022-05-25 10:30:00|6742.74|6742.74|6743.16|6743.16|6745.12|6745.12|6741.33|6741.33|0
1653474900000|2022-05-25 10:35:00|6741.38|6741.38|6735.97|6735.97|6741.38|6741.38|6731.84|6731.84|0
1653475200000|2022-05-25 10:40:00|6736.08|6736.08|6731.3|6731.3|6736.58|6736.58|6726.37|6726.37|0
1653475500000|2022-05-25 10:45:00|6732.04|6732.04|6733.22|6733.22|6733.22|6733.22|6731.21|6731.21|0
1653475800000|2022-05-25 10:50:00|6733.11|6733.11|6734.57|6734.57|6736.35|6736.35|6728.84|6728.84|0
1653476100000|2022-05-25 10:55:00|6734.84|6734.84|6730.48|6730.48|6735.68|6735.68|6730.23|6730.23|0
1653476400000|2022-05-25 11:00:00|6730.21|6730.21|6722.77|6722.77|6732.79|6732.79|6722.32|6722.32|0
1653476700000|2022-05-25 11:05:00|6722.51|6722.51|6723.26|6723.26|6724.78|6724.78|6722.51|6722.51|0
1653477000000|2022-05-25 11:10:00|6723.37|6723.37|6721.43|6721.43|6723.6|6723.6|6718.82|6718.82|0
1653477300000|2022-05-25 11:15:00|6721.68|6721.68|6718.71|6718.71|6724.9|6724.9|6717.1|6717.1|0
1653477600000|2022-05-25 11:20:00|6715.15|6715.15|6715.53|6715.53|6718.71|6718.71|6713.75|6713.75|0
1653477900000|2022-05-25 11:25:00|6714.93|6714.93|6706.75|6706.75|6714.93|6714.93|6702.7|6702.7|0
1653478200000|2022-05-25 11:30:00|6706.48|6706.48|6708.3|6708.3|6708.3|6708.3|6701.72|6701.72|0
1653478500000|2022-05-25 11:35:00|6707.97|6707.97|6707.4|6707.4|6711.38|6711.38|6705.27|6705.27|0
1653478800000|2022-05-25 11:40:00|6710.96|6710.96|6712.78|6712.78|6712.78|6712.78|6709.95|6709.95|0
1653479100000|2022-05-25 11:45:00|6712.52|6712.52|6708.9|6708.9|6712.52|6712.52|6708.9|6708.9|0
1653479400000|2022-05-25 11:50:00|6708.78|6708.78|6720.34|6720.34|6720.34|6720.34|6708.2|6708.2|0
1653479700000|2022-05-25 11:55:00|6720.45|6720.45|6720.07|6720.07|6723.58|6723.58|6720.07|6720.07|0
1653480000000|2022-05-25 12:00:00|6719.58|6719.58|6728.16|6728.16|6728.16|6728.16|6719.58|6719.58|0
1653480300000|2022-05-25 12:05:00|6728.39|6728.39|6731.98|6731.98|6732.1|6732.1|6725.83|6725.83|0
1653480600000|2022-05-25 12:10:00|6732.1|6732.1|6727.4|6727.4|6732.1|6732.1|6727.05|6727.05|0
1653480900000|2022-05-25 12:15:00|6727.06|6727.06|6736.64|6736.64|6736.64|6736.64|6727.06|6727.06|0
1653481200000|2022-05-25 12:20:00|6736.98|6736.98|6737.77|6737.77|6740.23|6740.23|6736.38|6736.38|0
1653481500000|2022-05-25 12:25:00|6738.03|6738.03|6730.68|6730.68|6741.62|6741.62|6730.68|6730.68|0
1653481800000|2022-05-25 12:30:00|6728.9|6728.9|6728.98|6728.98|6729.13|6729.13|6725.42|6725.42|0
1653482100000|2022-05-25 12:35:00|6728.4|6728.4|6719.22|6719.22|6729|6729|6716.38|6716.38|0
1653482400000|2022-05-25 12:40:00|6719.46|6719.46|6718.11|6718.11|6723.42|6723.42|6718.11|6718.11|0
1653482700000|2022-05-25 12:45:00|6718.38|6718.38|6713.57|6713.57|6720.16|6720.16|6708.87|6708.87|0
1653483000000|2022-05-25 12:50:00|6714.58|6714.58|6712.28|6712.28|6714.94|6714.94|6711.84|6711.84|0
1653483300000|2022-05-25 12:55:00|6712.39|6712.39|6712.01|6712.01|6713.81|6713.81|6710.06|6710.06|0
1653483600000|2022-05-25 13:00:00|6712.24|6712.24|6714.05|6714.05|6715.83|6715.83|6709.85|6709.85|0
1653483900000|2022-05-25 13:05:00|6713.79|6713.79|6717.66|6717.66|6717.66|6717.66|6705.69|6705.69|0
1653484200000|2022-05-25 13:10:00|6715.88|6715.88|6725.24|6725.24|6725.24|6725.24|6715.29|6715.29|0
1653484500000|2022-05-25 13:15:00|6725.35|6725.35|6717.82|6717.82|6725.35|6725.35|6715.35|6715.35|0
1653484800000|2022-05-25 13:20:00|6716.04|6716.04|6716.53|6716.53|6717.04|6717.04|6714.31|6714.31|0
1653485100000|2022-05-25 13:25:00|6714.75|6714.75|6711.21|6711.21|6715.86|6715.86|6709.77|6709.77|0
1653485400000|2022-05-25 13:30:00|6711.32|6711.32|6700.28|6700.28|6711.73|6711.73|6700.05|6700.05|0
1653485700000|2022-05-25 13:35:00|6702.06|6702.06|6698.05|6698.05|6704.25|6704.25|6690.83|6690.83|0
1653486000000|2022-05-25 13:40:00|6696.81|6696.81|6678.09|6678.09|6697.24|6697.24|6678.09|6678.09|0
1653486300000|2022-05-25 13:45:00|6679.87|6679.87|6685.06|6685.06|6686.84|6686.84|6672.41|6672.41|0
1653486600000|2022-05-25 13:50:00|6683.28|6683.28|6683.81|6683.81|6686.15|6686.15|6679.49|6679.49|0
1653486900000|2022-05-25 13:55:00|6684.07|6684.07|6682.71|6682.71|6684.75|6684.75|6678.06|6678.06|0
1653487200000|2022-05-25 14:00:00|6683.05|6683.05|6664.77|6664.77|6683.53|6683.53|6664.77|6664.77|0
1653487500000|2022-05-25 14:05:00|6664.54|6664.54|6657.92|6657.92|6668.59|6668.59|6657.16|6657.16|0
1653487800000|2022-05-25 14:10:00|6658.27|6658.27|6649|6649|6658.27|6658.27|6643.22|6643.22|0
1653488100000|2022-05-25 14:15:00|6649.49|6649.49|6660.31|6660.31|6662.41|6662.41|6649.49|6649.49|0
1653488400000|2022-05-25 14:20:00|6660.08|6660.08|6669.3|6669.3|6669.41|6669.41|6659.86|6659.86|0
1653488700000|2022-05-25 14:25:00|6669.56|6669.56|6666.79|6666.79|6673.24|6673.24|6666.79|6666.79|0
1653489000000|2022-05-25 14:30:00|6666.91|6666.91|6673.13|6673.13|6673.37|6673.37|6666.91|6666.91|0
1653489300000|2022-05-25 14:35:00|6673.21|6673.21|6668.89|6668.89|6673.21|6673.21|6665.97|6665.97|0
1653489600000|2022-05-25 14:40:00|6669.01|6669.01|6674.44|6674.44|6678.42|6678.42|6665.34|6665.34|0
1653489900000|2022-05-25 14:45:00|6674.32|6674.32|6677.03|6677.03|6677.03|6677.03|6667.17|6667.17|0
1653490200000|2022-05-25 14:50:00|6674.67|6674.67|6672.72|6672.72|6674.84|6674.84|6668.82|6668.82|0
1653490500000|2022-05-25 14:55:00|6673.42|6673.42|6673.38|6673.38|6677.71|6677.71|6671.39|6671.39|0
1653490800000|2022-05-25 15:00:00|6675.16|6675.16|6665.55|6665.55|6675.16|6675.16|6661.23|6661.23|0
1653491100000|2022-05-25 15:05:00|6665.3|6665.3|6658.31|6658.31|6666.73|6666.73|6658.31|6658.31|0
1653491400000|2022-05-25 15:10:00|6657.97|6657.97|6658.84|6658.84|6662.17|6662.17|6654.21|6654.21|0
1653491700000|2022-05-25 15:15:00|6658.61|6658.61|6657.58|6657.58|6662.55|6662.55|6654.26|6654.26|0
1653492000000|2022-05-25 15:20:00|6655.46|6655.46|6659.67|6659.67|6662.23|6662.23|6655.2|6655.2|0
1653492300000|2022-05-25 15:25:00|6659.43|6659.43|6656.49|6656.49|6659.43|6659.43|6650.49|6650.49|0
1653549300000|2022-05-26 07:15:00|6508.43|6508.43|6500.44|6500.44|6513.17|6513.17|6497.65|6497.65|0
1653549600000|2022-05-26 07:20:00|6498.66|6498.66|6497.31|6497.31|6500.6|6500.6|6481.13|6481.13|0
1653549900000|2022-05-26 07:25:00|6497.98|6497.98|6495.47|6495.47|6501.9|6501.9|6495|6495|0
1653550200000|2022-05-26 07:30:00|6496.15|6496.15|6496.16|6496.16|6506.95|6506.95|6495.1|6495.1|0
1653550500000|2022-05-26 07:35:00|6496.9|6496.9|6531.63|6531.63|6531.63|6531.63|6496.9|6496.9|0
1653550800000|2022-05-26 07:40:00|6532.63|6532.63|6543|6543|6543.1|6543.1|6531.96|6531.96|0
1653551100000|2022-05-26 07:45:00|6542.66|6542.66|6532.35|6532.35|6543.8|6543.8|6527.86|6527.86|0
1653551400000|2022-05-26 07:50:00|6533.7|6533.7|6515.94|6515.94|6540.67|6540.67|6515.94|6515.94|0
1653551700000|2022-05-26 07:55:00|6517.72|6517.72|6522.89|6522.89|6526.27|6526.27|6516.38|6516.38|0
1653552000000|2022-05-26 08:00:00|6524.67|6524.67|6517.82|6517.82|6526.73|6526.73|6516.3|6516.3|0
1653552300000|2022-05-26 08:05:00|6517.15|6517.15|6512.85|6512.85|6522.49|6522.49|6512.51|6512.51|0
1653552600000|2022-05-26 08:10:00|6512.59|6512.59|6506.65|6506.65|6513.6|6513.6|6504.14|6504.14|0
1653552900000|2022-05-26 08:15:00|6506.9|6506.9|6513.37|6513.37|6517.2|6517.2|6506.9|6506.9|0
1653553200000|2022-05-26 08:20:00|6513.11|6513.11|6498.21|6498.21|6513.93|6513.93|6494.07|6494.07|0
1653553500000|2022-05-26 08:25:00|6497.53|6497.53|6495.48|6495.48|6500.05|6500.05|6490.7|6490.7|0
1653553800000|2022-05-26 08:30:00|6496.16|6496.16|6488.93|6488.93|6503.38|6503.38|6488.26|6488.26|0
1653554100000|2022-05-26 08:35:00|6489.18|6489.18|6482.47|6482.47|6489.18|6489.18|6480.6|6480.6|0
1653554400000|2022-05-26 08:40:00|6482.81|6482.81|6452.89|6452.89|6482.81|6482.81|6451.23|6451.23|0
1653554700000|2022-05-26 08:45:00|6453.56|6453.56|6445.56|6445.56|6458.09|6458.09|6445.56|6445.56|0
1653555000000|2022-05-26 08:50:00|6446.23|6446.23|6453.64|6453.64|6453.8|6453.8|6444.47|6444.47|0
1653555300000|2022-05-26 08:55:00|6456.1|6456.1|6472.32|6472.32|6476.89|6476.89|6456.1|6456.1|0
1653555600000|2022-05-26 09:00:00|6471.58|6471.58|6486.99|6486.99|6496.04|6496.04|6470.99|6470.99|0
1653555900000|2022-05-26 09:05:00|6488|6488|6497.01|6497.01|6497.01|6497.01|6488|6488|0
1653556200000|2022-05-26 09:10:00|6496.9|6496.9|6491.33|6491.33|6496.9|6496.9|6485.6|6485.6|0
1653556500000|2022-05-26 09:15:00|6492|6492|6504.77|6504.77|6506.97|6506.97|6492|6492|0
1653556800000|2022-05-26 09:20:00|6505.1|6505.1|6527.8|6527.8|6529.82|6529.82|6505.1|6505.1|0
1653557100000|2022-05-26 09:25:00|6528.06|6528.06|6531.26|6531.26|6542.46|6542.46|6527.73|6527.73|0
1653557400000|2022-05-26 09:30:00|6531.93|6531.93|6531.09|6531.09|6537.67|6537.67|6529.52|6529.52|0
1653557700000|2022-05-26 09:35:00|6529.31|6529.31|6519.54|6519.54|6529.66|6529.66|6515.98|6515.98|0
1653558000000|2022-05-26 09:40:00|6520.21|6520.21|6526.96|6526.96|6528.89|6528.89|6520.21|6520.21|0
1653558300000|2022-05-26 09:45:00|6526.69|6526.69|6522.33|6522.33|6526.96|6526.96|6518.53|6518.53|0
1653558600000|2022-05-26 09:50:00|6522.67|6522.67|6524.3|6524.3|6527.57|6527.57|6522|6522|0
1653558900000|2022-05-26 09:55:00|6523.81|6523.81|6531.15|6531.15|6531.15|6531.15|6522.13|6522.13|0
1653559200000|2022-05-26 10:00:00|6531.4|6531.4|6531.18|6531.18|6535.39|6535.39|6531.18|6531.18|0
1653559500000|2022-05-26 10:05:00|6531.51|6531.51|6530.89|6530.89|6536.81|6536.81|6530.39|6530.39|0
1653559800000|2022-05-26 10:10:00|6530.66|6530.66|6538.08|6538.08|6538.08|6538.08|6530.66|6530.66|0
1653560100000|2022-05-26 10:15:00|6538.75|6538.75|6542.8|6542.8|6544.24|6544.24|6537.79|6537.79|0
1653560400000|2022-05-26 10:20:00|6542.13|6542.13|6539.25|6539.25|6543.81|6543.81|6534.69|6534.69|0
1653560700000|2022-05-26 10:25:00|6539.01|6539.01|6524.15|6524.15|6539.01|6539.01|6522.37|6522.37|0
1653561000000|2022-05-26 10:30:00|6522.13|6522.13|6526.75|6526.75|6526.75|6526.75|6519.77|6519.77|0
1653561300000|2022-05-26 10:35:00|6526.87|6526.87|6519.08|6519.08|6527.2|6527.2|6518.85|6518.85|0
1653561600000|2022-05-26 10:40:00|6518.41|6518.41|6533.4|6533.4|6533.4|6533.4|6517.92|6517.92|0
1653561900000|2022-05-26 10:45:00|6533.07|6533.07|6526.98|6526.98|6535.52|6535.52|6525.76|6525.76|0
1653562200000|2022-05-26 10:50:00|6527.65|6527.65|6512.56|6512.56|6527.65|6527.65|6511.71|6511.71|0
1653562500000|2022-05-26 10:55:00|6512.45|6512.45|6501.46|6501.46|6512.45|6512.45|6501.46|6501.46|0
1653562800000|2022-05-26 11:00:00|6499.68|6499.68|6495.43|6495.43|6499.68|6499.68|6493.95|6493.95|0
1653563100000|2022-05-26 11:05:00|6495.31|6495.31|6492.53|6492.53|6496.5|6496.5|6492.28|6492.28|0
1653563400000|2022-05-26 11:10:00|6494.31|6494.31|6494.97|6494.97|6495.57|6495.57|6492.86|6492.86|0
1653563700000|2022-05-26 11:15:00|6493.19|6493.19|6486.47|6486.47|6494.2|6494.2|6486.47|6486.47|0
1653564000000|2022-05-26 11:20:00|6486.14|6486.14|6485.53|6485.53|6486.14|6486.14|6481.6|6481.6|0
1653564300000|2022-05-26 11:25:00|6486.46|6486.46|6506.77|6506.77|6506.77|6506.77|6483.49|6483.49|0
1653564600000|2022-05-26 11:30:00|6507.22|6507.22|6512.85|6512.85|6512.85|6512.85|6499.64|6499.64|0
1653564900000|2022-05-26 11:35:00|6512.96|6512.96|6501.4|6501.4|6517.82|6517.82|6501.4|6501.4|0
1653565200000|2022-05-26 11:40:00|6502.07|6502.07|6506.2|6506.2|6508.26|6508.26|6499.93|6499.93|0
1653565500000|2022-05-26 11:45:00|6507.98|6507.98|6506.03|6506.03|6511.07|6511.07|6502.47|6502.47|0
1653565800000|2022-05-26 11:50:00|6505.8|6505.8|6506.97|6506.97|6507.2|6507.2|6505.07|6505.07|0
1653566100000|2022-05-26 11:55:00|6506.74|6506.74|6505.63|6505.63|6507.55|6507.55|6502.02|6502.02|0
1653566400000|2022-05-26 12:00:00|6505.74|6505.74|6501.4|6501.4|6507.52|6507.52|6501.06|6501.06|0
1653566700000|2022-05-26 12:05:00|6501.05|6501.05|6495.82|6495.82|6503.39|6503.39|6495.82|6495.82|0
1653567000000|2022-05-26 12:10:00|6497.6|6497.6|6489.68|6489.68|6497.6|6497.6|6487.67|6487.67|0
1653567300000|2022-05-26 12:15:00|6489.91|6489.91|6485.94|6485.94|6489.91|6489.91|6484.45|6484.45|0
1653567600000|2022-05-26 12:20:00|6486.28|6486.28|6488.47|6488.47|6488.47|6488.47|6480.08|6480.08|0
1653567900000|2022-05-26 12:25:00|6488.01|6488.01|6501.25|6501.25|6501.25|6501.25|6487.43|6487.43|0
1653568200000|2022-05-26 12:30:00|6499.47|6499.47|6487.46|6487.46|6499.47|6499.47|6482.05|6482.05|0
1653568500000|2022-05-26 12:35:00|6487.69|6487.69|6492.14|6492.14|6494.55|6494.55|6487.23|6487.23|0
1653568800000|2022-05-26 12:40:00|6493.92|6493.92|6491.59|6491.59|6495.43|6495.43|6490.9|6490.9|0
1653569100000|2022-05-26 12:45:00|6491.93|6491.93|6489.95|6489.95|6491.93|6491.93|6488.7|6488.7|0
1653569400000|2022-05-26 12:50:00|6489.83|6489.83|6487.34|6487.34|6489.83|6489.83|6487.12|6487.12|0
1653569700000|2022-05-26 12:55:00|6486.42|6486.42|6471.96|6471.96|6486.42|6486.42|6471.96|6471.96|0
1653570000000|2022-05-26 13:00:00|6472.19|6472.19|6470.87|6470.87|6473.75|6473.75|6470.08|6470.08|0
1653570300000|2022-05-26 13:05:00|6468.75|6468.75|6456.15|6456.15|6468.75|6468.75|6453.85|6453.85|0
1653570600000|2022-05-26 13:10:00|6456.27|6456.27|6449.92|6449.92|6458.84|6458.84|6449.35|6449.35|0
1653570900000|2022-05-26 13:15:00|6449.69|6449.69|6448.4|6448.4|6454.28|6454.28|6445.78|6445.78|0
1653571200000|2022-05-26 13:20:00|6450.18|6450.18|6455.55|6455.55|6458.88|6458.88|6450.18|6450.18|0
1653571500000|2022-05-26 13:25:00|6455.21|6455.21|6454.08|6454.08|6460.47|6460.47|6454.08|6454.08|0
1653571800000|2022-05-26 13:30:00|6452.63|6452.63|6442.5|6442.5|6457.41|6457.41|6438.61|6438.61|0
1653572100000|2022-05-26 13:35:00|6442.85|6442.85|6444.09|6444.09|6447.99|6447.99|6441.4|6441.4|0
1653572400000|2022-05-26 13:40:00|6444.36|6444.36|6445.62|6445.62|6453.11|6453.11|6444.36|6444.36|0
1653572700000|2022-05-26 13:45:00|6443.84|6443.84|6427.26|6427.26|6444.09|6444.09|6427.14|6427.14|0
1653573000000|2022-05-26 13:50:00|6430.82|6430.82|6426.84|6426.84|6430.84|6430.84|6423.83|6423.83|0
1653573300000|2022-05-26 13:55:00|6426.96|6426.96|6423.73|6423.73|6426.96|6426.96|6417.74|6417.74|0
1653573600000|2022-05-26 14:00:00|6423.15|6423.15|6430.16|6430.16|6436.56|6436.56|6423.15|6423.15|0
1653573900000|2022-05-26 14:05:00|6431.94|6431.94|6418.07|6418.07|6432.77|6432.77|6417.87|6417.87|0
1653574200000|2022-05-26 14:10:00|6416.29|6416.29|6406.27|6406.27|6418.13|6418.13|6406.25|6406.25|0
1653574500000|2022-05-26 14:15:00|6405.6|6405.6|6403.47|6403.47|6406.61|6406.61|6402.75|6402.75|0
1653574800000|2022-05-26 14:20:00|6404.33|6404.33|6411.71|6411.71|6411.95|6411.95|6401.39|6401.39|0
1653575100000|2022-05-26 14:25:00|6412.04|6412.04|6419.08|6419.08|6420.98|6420.98|6409.04|6409.04|0
1653575400000|2022-05-26 14:30:00|6422.64|6422.64|6427.91|6427.91|6434.05|6434.05|6422.64|6422.64|0
1653575700000|2022-05-26 14:35:00|6427.45|6427.45|6419.29|6419.29|6428.27|6428.27|6417.83|6417.83|0
1653576000000|2022-05-26 14:40:00|6419.52|6419.52|6418.18|6418.18|6423.67|6423.67|6411.98|6411.98|0
1653576300000|2022-05-26 14:45:00|6417.91|6417.91|6412.78|6412.78|6419.53|6419.53|6412.51|6412.51|0
1653576600000|2022-05-26 14:50:00|6413.12|6413.12|6409.1|6409.1|6415.91|6415.91|6409.1|6409.1|0
1653576900000|2022-05-26 14:55:00|6409.44|6409.44|6406.22|6406.22|6409.44|6409.44|6404.07|6404.07|0
1653577200000|2022-05-26 15:00:00|6405.96|6405.96|6406.35|6406.35|6410.99|6410.99|6403.32|6403.32|0
1653577500000|2022-05-26 15:05:00|6406.23|6406.23|6406.31|6406.31|6408.57|6408.57|6399.58|6399.58|0
1653577800000|2022-05-26 15:10:00|6406.98|6406.98|6408.23|6408.23|6411.34|6411.34|6406.98|6406.98|0
1653578100000|2022-05-26 15:15:00|6407.88|6407.88|6406.99|6406.99|6408.58|6408.58|6406.16|6406.16|0
1653578400000|2022-05-26 15:20:00|6407.23|6407.23|6406.68|6406.68|6413.17|6413.17|6406.68|6406.68|0
1653578700000|2022-05-26 15:25:00|6406.79|6406.79|6402.9|6402.9|6410.44|6410.44|6398.74|6398.74|0
1653635700000|2022-05-27 07:15:00|6310.05|6310.05|6304.92|6304.92|6312.53|6312.53|6304.92|6304.92|0
1653636000000|2022-05-27 07:20:00|6304.57|6304.57|6294.57|6294.57|6305.99|6305.99|6292.67|6292.67|0
1653636300000|2022-05-27 07:25:00|6294.81|6294.81|6257.52|6257.52|6295.49|6295.49|6257.52|6257.52|0
1653636600000|2022-05-27 07:30:00|6257.27|6257.27|6272.25|6272.25|6272.25|6272.25|6249.28|6249.28|0
1653636900000|2022-05-27 07:35:00|6271.56|6271.56|6282.02|6282.02|6283.8|6283.8|6271.44|6271.44|0
1653637200000|2022-05-27 07:40:00|6281.67|6281.67|6286.21|6286.21|6286.21|6286.21|6279.93|6279.93|0
1653637500000|2022-05-27 07:45:00|6287.59|6287.59|6291.91|6291.91|6293.69|6293.69|6286.38|6286.38|0
1653637800000|2022-05-27 07:50:00|6292.02|6292.02|6294.02|6294.02|6296.41|6296.41|6288.25|6288.25|0
1653638100000|2022-05-27 07:55:00|6293.79|6293.79|6288.88|6288.88|6295.7|6295.7|6288.65|6288.65|0
1653638400000|2022-05-27 08:00:00|6289.11|6289.11|6275.93|6275.93|6291.81|6291.81|6275.93|6275.93|0
1653638700000|2022-05-27 08:05:00|6276.18|6276.18|6274.34|6274.34|6278.98|6278.98|6271.2|6271.2|0
1653639000000|2022-05-27 08:10:00|6276.12|6276.12|6268.1|6268.1|6276.26|6276.26|6266.08|6266.08|0
1653639300000|2022-05-27 08:15:00|6266.32|6266.32|6273.49|6273.49|6274.03|6274.03|6265.57|6265.57|0
1653639600000|2022-05-27 08:20:00|6273.61|6273.61|6271.89|6271.89|6274.33|6274.33|6268.13|6268.13|0
1653639900000|2022-05-27 08:25:00|6272.01|6272.01|6271.23|6271.23|6273.69|6273.69|6265.33|6265.33|0
1653640200000|2022-05-27 08:30:00|6271.57|6271.57|6274.8|6274.8|6275.3|6275.3|6270.11|6270.11|0
1653640500000|2022-05-27 08:35:00|6275.05|6275.05|6272.91|6272.91|6275.05|6275.05|6270.81|6270.81|0
1653640800000|2022-05-27 08:40:00|6272.58|6272.58|6271.5|6271.5|6272.58|6272.58|6269.61|6269.61|0
1653641100000|2022-05-27 08:45:00|6271.38|6271.38|6273.35|6273.35|6276.27|6276.27|6269.38|6269.38|0
1653641400000|2022-05-27 08:50:00|6274.02|6274.02|6277.34|6277.34|6278.46|6278.46|6274.02|6274.02|0
1653641700000|2022-05-27 08:55:00|6277.1|6277.1|6269.2|6269.2|6277.57|6277.57|6269.19|6269.19|0
1653642000000|2022-05-27 09:00:00|6269.32|6269.32|6261.4|6261.4|6269.32|6269.32|6261.08|6261.08|0
1653642300000|2022-05-27 09:05:00|6261.05|6261.05|6251.88|6251.88|6261.65|6261.65|6245.21|6245.21|0
1653642600000|2022-05-27 09:10:00|6251.63|6251.63|6252.2|6252.2|6253.34|6253.34|6250.95|6250.95|0
1653642900000|2022-05-27 09:15:00|6252.54|6252.54|6247.23|6247.23|6255.57|6255.57|6246.77|6246.77|0
1653643200000|2022-05-27 09:20:00|6247.48|6247.48|6243.75|6243.75|6251.53|6251.53|6242.94|6242.94|0
1653643500000|2022-05-27 09:25:00|6244.67|6244.67|6249.34|6249.34|6250.79|6250.79|6239.93|6239.93|0
1653643800000|2022-05-27 09:30:00|6250.15|6250.15|6246.86|6246.86|6250.27|6250.27|6242.82|6242.82|0
1653644100000|2022-05-27 09:35:00|6246.52|6246.52|6243.73|6243.73|6246.52|6246.52|6239.67|6239.67|0
1653644400000|2022-05-27 09:40:00|6243.48|6243.48|6243.81|6243.81|6249.35|6249.35|6241.8|6241.8|0
1653644700000|2022-05-27 09:45:00|6243.46|6243.46|6230.5|6230.5|6243.46|6243.46|6229.93|6229.93|0
1653645000000|2022-05-27 09:50:00|6232.28|6232.28|6237.28|6237.28|6237.28|6237.28|6228.73|6228.73|0
1653645300000|2022-05-27 09:55:00|6233.71|6233.71|6249.31|6249.31|6249.31|6249.31|6233.45|6233.45|0
1653645600000|2022-05-27 10:00:00|6249.8|6249.8|6248.96|6248.96|6249.8|6249.8|6246.22|6246.22|0
1653645900000|2022-05-27 10:05:00|6247.18|6247.18|6253.66|6253.66|6257.03|6257.03|6247.18|6247.18|0
1653646200000|2022-05-27 10:10:00|6253.43|6253.43|6250.29|6250.29|6253.72|6253.72|6250.29|6250.29|0
1653646500000|2022-05-27 10:15:00|6250.52|6250.52|6259.88|6259.88|6259.88|6259.88|6249.44|6249.44|0
1653646800000|2022-05-27 10:20:00|6259.65|6259.65|6265.4|6265.4|6265.4|6265.4|6254.98|6254.98|0
1653647100000|2022-05-27 10:25:00|6263.62|6263.62|6265.89|6265.89|6269.68|6269.68|6263.62|6263.62|0
1653647400000|2022-05-27 10:30:00|6266.01|6266.01|6276.11|6276.11|6276.22|6276.22|6266.01|6266.01|0
1653647700000|2022-05-27 10:35:00|6276.35|6276.35|6280|6280|6280|6280|6275.66|6275.66|0
1653648000000|2022-05-27 10:40:00|6280.25|6280.25|6285.71|6285.71|6289.69|6289.69|6278.22|6278.22|0
1653648300000|2022-05-27 10:45:00|6285.37|6285.37|6286.52|6286.52|6289.94|6289.94|6284.7|6284.7|0
1653648600000|2022-05-27 10:50:00|6287.19|6287.19|6284.72|6284.72|6287.19|6287.19|6284.72|6284.72|0
1653648900000|2022-05-27 10:55:00|6284.8|6284.8|6282.29|6282.29|6290.97|6290.97|6280.28|6280.28|0
1653649200000|2022-05-27 11:00:00|6284.07|6284.07|6278.53|6278.53|6285.85|6285.85|6278.53|6278.53|0
1653649500000|2022-05-27 11:05:00|6278.88|6278.88|6274.29|6274.29|6281.58|6281.58|6274.05|6274.05|0
1653649800000|2022-05-27 11:10:00|6274.53|6274.53|6266.34|6266.34|6275.58|6275.58|6266.34|6266.34|0
1653650100000|2022-05-27 11:15:00|6266.1|6266.1|6271.87|6271.87|6273.19|6273.19|6264.32|6264.32|0
1653650400000|2022-05-27 11:20:00|6271.54|6271.54|6275.16|6275.16|6275.16|6275.16|6269.49|6269.49|0
1653650700000|2022-05-27 11:25:00|6275.39|6275.39|6276.87|6276.87|6278.5|6278.5|6275.39|6275.39|0
1653651000000|2022-05-27 11:30:00|6276.53|6276.53|6276.4|6276.4|6276.87|6276.87|6275.58|6275.58|0
1653651300000|2022-05-27 11:35:00|6276.52|6276.52|6279.55|6279.55|6279.55|6279.55|6276.27|6276.27|0
1653651600000|2022-05-27 11:40:00|6279.66|6279.66|6276.51|6276.51|6281.08|6281.08|6276.51|6276.51|0
1653651900000|2022-05-27 11:45:00|6276.4|6276.4|6274.66|6274.66|6278.51|6278.51|6274.66|6274.66|0
1653652200000|2022-05-27 11:50:00|6275|6275|6289.79|6289.79|6291.82|6291.82|6275|6275|0
1653652500000|2022-05-27 11:55:00|6291.57|6291.57|6291.29|6291.29|6294.5|6294.5|6290.95|6290.95|0
1653652800000|2022-05-27 12:00:00|6291.52|6291.52|6276.1|6276.1|6291.52|6291.52|6276.1|6276.1|0
1653653100000|2022-05-27 12:05:00|6275.83|6275.83|6275.87|6275.87|6277.61|6277.61|6275.43|6275.43|0
1653653400000|2022-05-27 12:10:00|6277.65|6277.65|6277.97|6277.97|6283.41|6283.41|6277.15|6277.15|0
1653653700000|2022-05-27 12:15:00|6278.2|6278.2|6282.38|6282.38|6285.64|6285.64|6278.2|6278.2|0
1653654000000|2022-05-27 12:20:00|6280.6|6280.6|6280.8|6280.8|6280.8|6280.8|6277.24|6277.24|0
1653654300000|2022-05-27 12:25:00|6280.28|6280.28|6275.16|6275.16|6280.45|6280.45|6274.37|6274.37|0
1653654600000|2022-05-27 12:30:00|6273.38|6273.38|6274.49|6274.49|6276.27|6276.27|6270.93|6270.93|0
1653654900000|2022-05-27 12:35:00|6274.6|6274.6|6269.17|6269.17|6275.32|6275.32|6268.82|6268.82|0
1653655200000|2022-05-27 12:40:00|6269.41|6269.41|6270.61|6270.61|6270.61|6270.61|6268.92|6268.92|0
1653655500000|2022-05-27 12:45:00|6272.39|6272.39|6269.77|6269.77|6273.1|6273.1|6269.77|6269.77|0
1653655800000|2022-05-27 12:50:00|6267.32|6267.32|6269.46|6269.46|6271.4|6271.4|6267.23|6267.23|0
1653656100000|2022-05-27 12:55:00|6267.68|6267.68|6268.91|6268.91|6271.7|6271.7|6265.7|6265.7|0
1653656400000|2022-05-27 13:00:00|6268.65|6268.65|6271.97|6271.97|6272.64|6272.64|6268.65|6268.65|0
1653656700000|2022-05-27 13:05:00|6270.19|6270.19|6255.48|6255.48|6270.35|6270.35|6255.48|6255.48|0
1653657000000|2022-05-27 13:10:00|6255.37|6255.37|6251.58|6251.58|6255.37|6255.37|6251.09|6251.09|0
1653657300000|2022-05-27 13:15:00|6251.82|6251.82|6251.45|6251.45|6252.89|6252.89|6247.13|6247.13|0
1653657600000|2022-05-27 13:20:00|6251.69|6251.69|6256.08|6256.08|6256.08|6256.08|6251.47|6251.47|0
1653657900000|2022-05-27 13:25:00|6254.3|6254.3|6256.92|6256.92|6257.7|6257.7|6253.56|6253.56|0
1653658200000|2022-05-27 13:30:00|6258.7|6258.7|6256.95|6256.95|6258.7|6258.7|6242.51|6242.51|0
1653658500000|2022-05-27 13:35:00|6255.17|6255.17|6258.4|6258.4|6259.74|6259.74|6253.74|6253.74|0
1653658800000|2022-05-27 13:40:00|6258.67|6258.67|6263.93|6263.93|6263.93|6263.93|6255.37|6255.37|0
1653659100000|2022-05-27 13:45:00|6262.15|6262.15|6261.15|6261.15|6262.27|6262.27|6254.03|6254.03|0
1653659400000|2022-05-27 13:50:00|6260.81|6260.81|6266.22|6266.22|6266.96|6266.96|6258.54|6258.54|0
1653659700000|2022-05-27 13:55:00|6265.97|6265.97|6279.79|6279.79|6279.92|6279.92|6265.97|6265.97|0
1653660000000|2022-05-27 14:00:00|6279.56|6279.56|6284.28|6284.28|6286.06|6286.06|6279.56|6279.56|0
1653660300000|2022-05-27 14:05:00|6282.5|6282.5|6270.02|6270.02|6282.5|6282.5|6267.56|6267.56|0
1653660600000|2022-05-27 14:10:00|6269.78|6269.78|6275.34|6275.34|6275.47|6275.47|6269.78|6269.78|0
1653660900000|2022-05-27 14:15:00|6275.67|6275.67|6272.49|6272.49|6277.67|6277.67|6272.49|6272.49|0
1653661200000|2022-05-27 14:20:00|6271.91|6271.91|6274.98|6274.98|6280.18|6280.18|6268.13|6268.13|0
1653661500000|2022-05-27 14:25:00|6275.1|6275.1|6279.96|6279.96|6280.48|6280.48|6275.1|6275.1|0
1653661800000|2022-05-27 14:30:00|6280.45|6280.45|6281.01|6281.01|6285.12|6285.12|6278.06|6278.06|0
1653662100000|2022-05-27 14:35:00|6280.78|6280.78|6272.73|6272.73|6281.05|6281.05|6271.72|6271.72|0
1653662400000|2022-05-27 14:40:00|6272.48|6272.48|6263.08|6263.08|6272.48|6272.48|6260.01|6260.01|0
1653662700000|2022-05-27 14:45:00|6263.33|6263.33|6268.99|6268.99|6271.98|6271.98|6263.08|6263.08|0
1653663000000|2022-05-27 14:50:00|6267.21|6267.21|6274.86|6274.86|6275.09|6275.09|6267.21|6267.21|0
1653663300000|2022-05-27 14:55:00|6276.64|6276.64|6276.18|6276.18|6278.51|6278.51|6274.86|6274.86|0
1653663600000|2022-05-27 15:00:00|6276.3|6276.3|6270.6|6270.6|6276.41|6276.41|6268.47|6268.47|0
1653663900000|2022-05-27 15:05:00|6270.93|6270.93|6271.91|6271.91|6273.6|6273.6|6270.77|6270.77|0
1653664200000|2022-05-27 15:10:00|6272.16|6272.16|6273.08|6273.08|6273.94|6273.94|6272.16|6272.16|0
1653664500000|2022-05-27 15:15:00|6272.96|6272.96|6273.79|6273.79|6275.57|6275.57|6272.96|6272.96|0
1653664800000|2022-05-27 15:20:00|6274.05|6274.05|6274.56|6274.56|6274.67|6274.67|6271.73|6271.73|0
1653665100000|2022-05-27 15:25:00|6274.67|6274.67|6274.82|6274.82|6277.56|6277.56|6270.95|6270.95|0
1653894900000|2022-05-30 07:15:00|6314.97|6314.97|6296.29|6296.29|6317.34|6317.34|6295.77|6295.77|0
1653895200000|2022-05-30 07:20:00|6296.56|6296.56|6301.1|6301.1|6301.39|6301.39|6294.97|6294.97|0
1653895500000|2022-05-30 07:25:00|6299.32|6299.32|6301.16|6301.16|6301.16|6301.16|6293.18|6293.18|0
1653895800000|2022-05-30 07:30:00|6300.89|6300.89|6292.57|6292.57|6300.89|6300.89|6289.14|6289.14|0
1653896100000|2022-05-30 07:35:00|6290.79|6290.79|6293.15|6293.15|6297.63|6297.63|6290.13|6290.13|0
1653896400000|2022-05-30 07:40:00|6293.39|6293.39|6303.17|6303.17|6303.17|6303.17|6289.83|6289.83|0
1653896700000|2022-05-30 07:45:00|6302.49|6302.49|6311|6311|6316.82|6316.82|6302.49|6302.49|0
1653897000000|2022-05-30 07:50:00|6310.66|6310.66|6306.32|6306.32|6310.66|6310.66|6303.86|6303.86|0
1653897300000|2022-05-30 07:55:00|6306.06|6306.06|6303.3|6303.3|6306.06|6306.06|6297.25|6297.25|0
1653897600000|2022-05-30 08:00:00|6299.73|6299.73|6293.12|6293.12|6301.52|6301.52|6292.89|6292.89|0
1653897900000|2022-05-30 08:05:00|6293.45|6293.45|6298.11|6298.11|6302.87|6302.87|6293.45|6293.45|0
1653898200000|2022-05-30 08:10:00|6298.69|6298.69|6294.21|6294.21|6299.74|6299.74|6294.21|6294.21|0
1653898500000|2022-05-30 08:15:00|6293.96|6293.96|6288.12|6288.12|6293.96|6293.96|6287.54|6287.54|0
1653898800000|2022-05-30 08:20:00|6287.85|6287.85|6283.52|6283.52|6289.68|6289.68|6283.52|6283.52|0
1653899100000|2022-05-30 08:25:00|6283.98|6283.98|6276.32|6276.32|6284.54|6284.54|6274.09|6274.09|0
1653899400000|2022-05-30 08:30:00|6276.09|6276.09|6275.2|6275.2|6276.98|6276.98|6274.51|6274.51|0
1653899700000|2022-05-30 08:35:00|6274.86|6274.86|6282.25|6282.25|6282.25|6282.25|6274.34|6274.34|0
1653900000000|2022-05-30 08:40:00|6281.91|6281.91|6279.06|6279.06|6289.13|6289.13|6279.06|6279.06|0
1653900300000|2022-05-30 08:45:00|6277.28|6277.28|6274.79|6274.79|6279.42|6279.42|6274.56|6274.56|0
1653900600000|2022-05-30 08:50:00|6275.13|6275.13|6274.91|6274.91|6275.25|6275.25|6272.13|6272.13|0
1653900900000|2022-05-30 08:55:00|6274.67|6274.67|6258.54|6258.54|6274.67|6274.67|6257.94|6257.94|0
1653901200000|2022-05-30 09:00:00|6258.21|6258.21|6247.81|6247.81|6258.21|6258.21|6245.91|6245.91|0
1653901500000|2022-05-30 09:05:00|6247.34|6247.34|6260.93|6260.93|6262.25|6262.25|6247.34|6247.34|0
1653901800000|2022-05-30 09:10:00|6259.18|6259.18|6262.71|6262.71|6262.71|6262.71|6256.53|6256.53|0
1653902100000|2022-05-30 09:15:00|6263.72|6263.72|6257.98|6257.98|6263.72|6263.72|6255.13|6255.13|0
1653902400000|2022-05-30 09:20:00|6257.75|6257.75|6262.63|6262.63|6262.63|6262.63|6254.62|6254.62|0
1653902700000|2022-05-30 09:25:00|6260.85|6260.85|6256.71|6256.71|6260.85|6260.85|6255.88|6255.88|0
1653903000000|2022-05-30 09:30:00|6256.22|6256.22|6257.48|6257.48|6257.48|6257.48|6253.49|6253.49|0
1653903300000|2022-05-30 09:35:00|6257.72|6257.72|6259|6259|6262.03|6262.03|6257.72|6257.72|0
1653903600000|2022-05-30 09:40:00|6258.54|6258.54|6262.23|6262.23|6262.23|6262.23|6258.54|6258.54|0
1653903900000|2022-05-30 09:45:00|6262.47|6262.47|6258.11|6258.11|6262.47|6262.47|6257.69|6257.69|0
1653904200000|2022-05-30 09:50:00|6259.89|6259.89|6263.45|6263.45|6265.23|6265.23|6259.89|6259.89|0
1653904500000|2022-05-30 09:55:00|6263.2|6263.2|6262.37|6262.37|6263.32|6263.32|6259.76|6259.76|0
1653904800000|2022-05-30 10:00:00|6263.04|6263.04|6267.36|6267.36|6269.01|6269.01|6263.04|6263.04|0
1653905100000|2022-05-30 10:05:00|6267.48|6267.48|6270.01|6270.01|6270.24|6270.24|6265.97|6265.97|0
1653905400000|2022-05-30 10:10:00|6269.9|6269.9|6271.89|6271.89|6271.89|6271.89|6264.33|6264.33|0
1653905700000|2022-05-30 10:15:00|6272.24|6272.24|6285.8|6285.8|6285.8|6285.8|6272.24|6272.24|0
1653906000000|2022-05-30 10:20:00|6287.91|6287.91|6289.92|6289.92|6291.98|6291.98|6287.91|6287.91|0
1653906300000|2022-05-30 10:25:00|6289.68|6289.68|6286.93|6286.93|6290.83|6290.83|6286.22|6286.22|0
1653906600000|2022-05-30 10:30:00|6288.71|6288.71|6285.25|6285.25|6288.95|6288.95|6281.48|6281.48|0
1653906900000|2022-05-30 10:35:00|6285.6|6285.6|6284.64|6284.64|6287.77|6287.77|6284.64|6284.64|0
1653907200000|2022-05-30 10:40:00|6284.97|6284.97|6283.7|6283.7|6285.64|6285.64|6278.18|6278.18|0
1653907500000|2022-05-30 10:45:00|6283.36|6283.36|6280.65|6280.65|6283.36|6283.36|6279.25|6279.25|0
1653907800000|2022-05-30 10:50:00|6280.15|6280.15|6284.94|6284.94|6286.72|6286.72|6279.92|6279.92|0
1653908100000|2022-05-30 10:55:00|6284.59|6284.59|6293.98|6293.98|6293.98|6293.98|6284.48|6284.48|0
1653908400000|2022-05-30 11:00:00|6293.72|6293.72|6297.85|6297.85|6299.17|6299.17|6293.72|6293.72|0
1653908700000|2022-05-30 11:05:00|6298.08|6298.08|6297.93|6297.93|6298.4|6298.4|6296.62|6296.62|0
1653909000000|2022-05-30 11:10:00|6301.49|6301.49|6308.23|6308.23|6310.03|6310.03|6301.49|6301.49|0
1653909300000|2022-05-30 11:15:00|6307.77|6307.77|6301.11|6301.11|6307.77|6307.77|6301.11|6301.11|0
1653909600000|2022-05-30 11:20:00|6301.38|6301.38|6298.23|6298.23|6302.46|6302.46|6297.96|6297.96|0
1653909900000|2022-05-30 11:25:00|6298.34|6298.34|6295.17|6295.17|6298.81|6298.81|6295.17|6295.17|0
1653910200000|2022-05-30 11:30:00|6294.5|6294.5|6293.3|6293.3|6295.83|6295.83|6293.06|6293.06|0
1653910500000|2022-05-30 11:35:00|6293.18|6293.18|6297.58|6297.58|6297.96|6297.96|6293.18|6293.18|0
1653910800000|2022-05-30 11:40:00|6297.83|6297.83|6297.84|6297.84|6298.68|6298.68|6295.57|6295.57|0
1653911100000|2022-05-30 11:45:00|6298.18|6298.18|6287.79|6287.79|6298.63|6298.63|6287.68|6287.68|0
1653911400000|2022-05-30 11:50:00|6287.56|6287.56|6289.91|6289.91|6290.36|6290.36|6287.41|6287.41|0
1653911700000|2022-05-30 11:55:00|6289.79|6289.79|6289.49|6289.49|6290.03|6290.03|6287.52|6287.52|0
1653912000000|2022-05-30 12:00:00|6289.37|6289.37|6285.43|6285.43|6290.16|6290.16|6284.39|6284.39|0
1653912300000|2022-05-30 12:05:00|6285.77|6285.77|6286.22|6286.22|6286.96|6286.96|6284.83|6284.83|0
1653912600000|2022-05-30 12:10:00|6286.1|6286.1|6286.6|6286.6|6287.38|6287.38|6286.1|6286.1|0
1653912900000|2022-05-30 12:15:00|6285.92|6285.92|6286.85|6286.85|6288.12|6288.12|6284.62|6284.62|0
1653913200000|2022-05-30 12:20:00|6286.51|6286.51|6283.21|6283.21|6286.51|6286.51|6283.21|6283.21|0
1653913500000|2022-05-30 12:25:00|6283.1|6283.1|6289.94|6289.94|6291.39|6291.39|6282.63|6282.63|0
1653913800000|2022-05-30 12:30:00|6289.68|6289.68|6286.88|6286.88|6289.94|6289.94|6285|6285|0
1653914100000|2022-05-30 12:35:00|6285.1|6285.1|6284.88|6284.88|6285.1|6285.1|6284.37|6284.37|0
1653914400000|2022-05-30 12:40:00|6284.65|6284.65|6278.57|6278.57|6287.45|6287.45|6278.36|6278.36|0
1653914700000|2022-05-30 12:45:00|6278.23|6278.23|6276.95|6276.95|6278.71|6278.71|6276.09|6276.09|0
1653915000000|2022-05-30 12:50:00|6276.68|6276.68|6276.83|6276.83|6279.06|6279.06|6275.91|6275.91|0
1653915300000|2022-05-30 12:55:00|6277.17|6277.17|6278.4|6278.4|6280.08|6280.08|6276.39|6276.39|0
1653915600000|2022-05-30 13:00:00|6278.74|6278.74|6281.68|6281.68|6283.96|6283.96|6278.74|6278.74|0
1653915900000|2022-05-30 13:05:00|6281.43|6281.43|6297.77|6297.77|6297.77|6297.77|6280.87|6280.87|0
1653916200000|2022-05-30 13:10:00|6299.55|6299.55|6295.53|6295.53|6299.55|6299.55|6294.93|6294.93|0
1653916500000|2022-05-30 13:15:00|6295.64|6295.64|6295.52|6295.52|6300.92|6300.92|6295.52|6295.52|0
1653916800000|2022-05-30 13:20:00|6295|6295|6292.19|6292.19|6295.71|6295.71|6292.19|6292.19|0
1653917100000|2022-05-30 13:25:00|6292.77|6292.77|6288.31|6288.31|6293.11|6293.11|6288.31|6288.31|0
1653917400000|2022-05-30 13:30:00|6290.09|6290.09|6283.01|6283.01|6292.36|6292.36|6282.89|6282.89|0
1653917700000|2022-05-30 13:35:00|6282.78|6282.78|6281.59|6281.59|6285.29|6285.29|6279.95|6279.95|0
1653918000000|2022-05-30 13:40:00|6279.81|6279.81|6282.53|6282.53|6283.83|6283.83|6278.63|6278.63|0
1653918300000|2022-05-30 13:45:00|6282.77|6282.77|6285|6285|6286.43|6286.43|6282.77|6282.77|0
1653918600000|2022-05-30 13:50:00|6283.22|6283.22|6280.78|6280.78|6286.98|6286.98|6280.55|6280.55|0
1653918900000|2022-05-30 13:55:00|6281.12|6281.12|6287.18|6287.18|6287.18|6287.18|6280.81|6280.81|0
1653919200000|2022-05-30 14:00:00|6286.95|6286.95|6291.31|6291.31|6291.31|6291.31|6284.59|6284.59|0
1653919500000|2022-05-30 14:05:00|6291.57|6291.57|6288.14|6288.14|6294.43|6294.43|6286.83|6286.83|0
1653919800000|2022-05-30 14:10:00|6288.38|6288.38|6292.48|6292.48|6293.95|6293.95|6288.38|6288.38|0
1653920100000|2022-05-30 14:15:00|6292.14|6292.14|6289.66|6289.66|6292.14|6292.14|6286.98|6286.98|0
1653920400000|2022-05-30 14:20:00|6290.01|6290.01|6291.88|6291.88|6292.92|6292.92|6289.75|6289.75|0
1653920700000|2022-05-30 14:25:00|6290.1|6290.1|6286.3|6286.3|6290.1|6290.1|6285.92|6285.92|0
1653921000000|2022-05-30 14:30:00|6284.52|6284.52|6283.55|6283.55|6287.74|6287.74|6283.13|6283.13|0
1653921300000|2022-05-30 14:35:00|6283.21|6283.21|6285.34|6285.34|6290.41|6290.41|6281.43|6281.43|0
1653921600000|2022-05-30 14:40:00|6285.11|6285.11|6291.36|6291.36|6291.36|6291.36|6284.77|6284.77|0
1653921900000|2022-05-30 14:45:00|6291.69|6291.69|6289.85|6289.85|6291.69|6291.69|6288.07|6288.07|0
1653922200000|2022-05-30 14:50:00|6290.19|6290.19|6287.15|6287.15|6291.01|6291.01|6285.35|6285.35|0
1653922500000|2022-05-30 14:55:00|6287.49|6287.49|6287.86|6287.86|6289.87|6289.87|6284.49|6284.49|0
1653922800000|2022-05-30 15:00:00|6287.74|6287.74|6287.3|6287.3|6287.99|6287.99|6284.73|6284.73|0
1653923100000|2022-05-30 15:05:00|6287.41|6287.41|6287.65|6287.65|6288.05|6288.05|6285.7|6285.7|0
1653923400000|2022-05-30 15:10:00|6285.87|6285.87|6290.67|6290.67|6290.67|6290.67|6284.95|6284.95|0
1653923700000|2022-05-30 15:15:00|6290.79|6290.79|6289.91|6289.91|6291.38|6291.38|6288.72|6288.72|0
1653924000000|2022-05-30 15:20:00|6290.15|6290.15|6293.78|6293.78|6293.78|6293.78|6289.67|6289.67|0
1653924300000|2022-05-30 15:25:00|6292|6292|6291.75|6291.75|6293.69|6293.69|6289.93|6289.93|0
1653981300000|2022-05-31 07:15:00|6302.27|6302.27|6315.02|6315.02|6315.02|6315.02|6301.8|6301.8|0
1653981600000|2022-05-31 07:20:00|6314.69|6314.69|6322.53|6322.53|6322.53|6322.53|6312.14|6312.14|0
1653981900000|2022-05-31 07:25:00|6322.77|6322.77|6328.23|6328.23|6328.88|6328.88|6322.54|6322.54|0
1653982200000|2022-05-31 07:30:00|6328|6328|6311.85|6311.85|6328.34|6328.34|6303.39|6303.39|0
1653982500000|2022-05-31 07:35:00|6312.09|6312.09|6320.61|6320.61|6321.45|6321.45|6308.56|6308.56|0
1653982800000|2022-05-31 07:40:00|6320.85|6320.85|6325.35|6325.35|6327.13|6327.13|6320.85|6320.85|0
1653983100000|2022-05-31 07:45:00|6327.13|6327.13|6325.78|6325.78|6327.47|6327.47|6320.58|6320.58|0
1653983400000|2022-05-31 07:50:00|6325.44|6325.44|6320.26|6320.26|6326.04|6326.04|6320.14|6320.14|0
1653983700000|2022-05-31 07:55:00|6320.01|6320.01|6306.63|6306.63|6320.51|6320.51|6305.69|6305.69|0
1653984000000|2022-05-31 08:00:00|6306.37|6306.37|6301.87|6301.87|6306.37|6306.37|6297.73|6297.73|0
1653984300000|2022-05-31 08:05:00|6302.14|6302.14|6289.55|6289.55|6304.63|6304.63|6288.02|6288.02|0
1653984600000|2022-05-31 08:10:00|6287.77|6287.77|6278.36|6278.36|6288.58|6288.58|6277.1|6277.1|0
1653984900000|2022-05-31 08:15:00|6277.7|6277.7|6281.35|6281.35|6281.35|6281.35|6273.95|6273.95|0
1653985200000|2022-05-31 08:20:00|6281.59|6281.59|6284.66|6284.66|6288.84|6288.84|6281.59|6281.59|0
1653985500000|2022-05-31 08:25:00|6284.77|6284.77|6288.67|6288.67|6288.78|6288.78|6284.58|6284.58|0
1653985800000|2022-05-31 08:30:00|6288.56|6288.56|6297.19|6297.19|6297.53|6297.53|6287.55|6287.55|0
1653986100000|2022-05-31 08:35:00|6297.1|6297.1|6293.91|6293.91|6297.1|6297.1|6289.39|6289.39|0
1653986400000|2022-05-31 08:40:00|6294.24|6294.24|6295.02|6295.02|6297.7|6297.7|6294.24|6294.24|0
1653986700000|2022-05-31 08:45:00|6293.24|6293.24|6297.91|6297.91|6297.91|6297.91|6292.25|6292.25|0
1653987000000|2022-05-31 08:50:00|6298.7|6298.7|6302.25|6302.25|6303.2|6303.2|6298.7|6298.7|0
1653987300000|2022-05-31 08:55:00|6300.22|6300.22|6303.03|6303.03|6303.34|6303.34|6300.22|6300.22|0
1653987600000|2022-05-31 09:00:00|6302.36|6302.36|6299.19|6299.19|6302.36|6302.36|6296.99|6296.99|0
1653987900000|2022-05-31 09:05:00|6299.42|6299.42|6301.2|6301.2|6301.2|6301.2|6289.92|6289.92|0
1653988200000|2022-05-31 09:10:00|6302.03|6302.03|6298.14|6298.14|6302.03|6302.03|6292.51|6292.51|0
1653988500000|2022-05-31 09:15:00|6298.02|6298.02|6304.83|6304.83|6304.83|6304.83|6298.02|6298.02|0
1653988800000|2022-05-31 09:20:00|6304.94|6304.94|6305.95|6305.95|6310.53|6310.53|6304.94|6304.94|0
1653989100000|2022-05-31 09:25:00|6305.62|6305.62|6300.59|6300.59|6308.36|6308.36|6299.32|6299.32|0
1653989400000|2022-05-31 09:30:00|6302.37|6302.37|6300.17|6300.17|6302.37|6302.37|6296.27|6296.27|0
1653989700000|2022-05-31 09:35:00|6298.39|6298.39|6299.47|6299.47|6301.03|6301.03|6297.34|6297.34|0
1653990000000|2022-05-31 09:40:00|6299.8|6299.8|6296.66|6296.66|6300.17|6300.17|6295.87|6295.87|0
1653990300000|2022-05-31 09:45:00|6296.41|6296.41|6297.95|6297.95|6297.95|6297.95|6294.52|6294.52|0
1653990600000|2022-05-31 09:50:00|6297.83|6297.83|6298.27|6298.27|6298.27|6298.27|6295.47|6295.47|0
1653990900000|2022-05-31 09:55:00|6298.61|6298.61|6307.77|6307.77|6309.76|6309.76|6298.61|6298.61|0
1653991200000|2022-05-31 10:00:00|6307.43|6307.43|6313.03|6313.03|6314.81|6314.81|6307.32|6307.32|0
1653991500000|2022-05-31 10:05:00|6312.56|6312.56|6308.99|6308.99|6313.78|6313.78|6308.65|6308.65|0
1653991800000|2022-05-31 10:10:00|6309.51|6309.51|6306.3|6306.3|6309.51|6309.51|6306.3|6306.3|0
1653992100000|2022-05-31 10:15:00|6305.96|6305.96|6308.94|6308.94|6308.94|6308.94|6305.84|6305.84|0
1653992400000|2022-05-31 10:20:00|6308.6|6308.6|6300.89|6300.89|6308.6|6308.6|6300.89|6300.89|0
1653992700000|2022-05-31 10:25:00|6302.67|6302.67|6300.97|6300.97|6302.67|6302.67|6300.44|6300.44|0
1653993000000|2022-05-31 10:30:00|6300.73|6300.73|6299.56|6299.56|6302.17|6302.17|6299.32|6299.32|0
1653993300000|2022-05-31 10:35:00|6301.34|6301.34|6301.13|6301.13|6305.99|6305.99|6301.13|6301.13|0
1653993600000|2022-05-31 10:40:00|6300.8|6300.8|6304.83|6304.83|6304.83|6304.83|6298.75|6298.75|0
1653993900000|2022-05-31 10:45:00|6304.95|6304.95|6310.04|6310.04|6310.04|6310.04|6303.67|6303.67|0
1653994200000|2022-05-31 10:50:00|6310.28|6310.28|6321.67|6321.67|6322.37|6322.37|6309.94|6309.94|0
1653994500000|2022-05-31 10:55:00|6321.79|6321.79|6329.34|6329.34|6331.24|6331.24|6321.79|6321.79|0
1653994800000|2022-05-31 11:00:00|6329.46|6329.46|6326.25|6326.25|6329.57|6329.57|6322.97|6322.97|0
1653995100000|2022-05-31 11:05:00|6328.03|6328.03|6327.28|6327.28|6328.24|6328.24|6323.72|6323.72|0
1653995400000|2022-05-31 11:10:00|6327.63|6327.63|6330.97|6330.97|6331.32|6331.32|6326.96|6326.96|0
1653995700000|2022-05-31 11:15:00|6330.72|6330.72|6333.93|6333.93|6334.4|6334.4|6330.72|6330.72|0
1653996000000|2022-05-31 11:20:00|6334.16|6334.16|6334.75|6334.75|6334.99|6334.99|6334.05|6334.05|0
1653996300000|2022-05-31 11:25:00|6334.48|6334.48|6321.33|6321.33|6334.6|6334.6|6320.98|6320.98|0
1653996600000|2022-05-31 11:30:00|6321.09|6321.09|6319.03|6319.03|6321.31|6321.31|6315.47|6315.47|0
1653996900000|2022-05-31 11:35:00|6318.76|6318.76|6319.1|6319.1|6319.55|6319.55|6318.76|6318.76|0
1653997200000|2022-05-31 11:40:00|6318.99|6318.99|6324.8|6324.8|6324.92|6324.92|6318.99|6318.99|0
1653997500000|2022-05-31 11:45:00|6325.14|6325.14|6322.88|6322.88|6326.45|6326.45|6322.65|6322.65|0
1653997800000|2022-05-31 11:50:00|6323.13|6323.13|6327.81|6327.81|6330.06|6330.06|6323.13|6323.13|0
1653998100000|2022-05-31 11:55:00|6325.69|6325.69|6324.35|6324.35|6325.69|6325.69|6322.98|6322.98|0
1653998400000|2022-05-31 12:00:00|6324.09|6324.09|6318.48|6318.48|6324.41|6324.41|6318.23|6318.23|0
1653998700000|2022-05-31 12:05:00|6318.23|6318.23|6318.51|6318.51|6318.74|6318.74|6316.92|6316.92|0
1653999000000|2022-05-31 12:10:00|6316.73|6316.73|6313.9|6313.9|6316.73|6316.73|6313.65|6313.65|0
1653999300000|2022-05-31 12:15:00|6314.25|6314.25|6308.68|6308.68|6314.36|6314.36|6307.97|6307.97|0
1653999600000|2022-05-31 12:20:00|6309.03|6309.03|6309.28|6309.28|6310.56|6310.56|6309.03|6309.03|0
1653999900000|2022-05-31 12:25:00|6309.39|6309.39|6311.15|6311.15|6311.42|6311.42|6309.03|6309.03|0
1654000200000|2022-05-31 12:30:00|6310.82|6310.82|6307.85|6307.85|6310.82|6310.82|6303.02|6303.02|0
1654000500000|2022-05-31 12:35:00|6306.07|6306.07|6305.57|6305.57|6309.66|6309.66|6305.57|6305.57|0
1654000800000|2022-05-31 12:40:00|6307.35|6307.35|6307.21|6307.21|6307.35|6307.35|6302.35|6302.35|0
1654001100000|2022-05-31 12:45:00|6306.98|6306.98|6318.63|6318.63|6318.63|6318.63|6306.98|6306.98|0
1654001400000|2022-05-31 12:50:00|6318.17|6318.17|6319.19|6319.19|6319.7|6319.7|6317.46|6317.46|0
1654001700000|2022-05-31 12:55:00|6317.41|6317.41|6308.73|6308.73|6317.41|6317.41|6308.73|6308.73|0
1654002000000|2022-05-31 13:00:00|6308.47|6308.47|6300.2|6300.2|6309.89|6309.89|6300.02|6300.02|0
1654002300000|2022-05-31 13:05:00|6299.94|6299.94|6304.31|6304.31|6306.91|6306.91|6299.1|6299.1|0
1654002600000|2022-05-31 13:10:00|6307.87|6307.87|6318.74|6318.74|6319.42|6319.42|6307.87|6307.87|0
1654002900000|2022-05-31 13:15:00|6319.75|6319.75|6314.35|6314.35|6319.75|6319.75|6312.18|6312.18|0
1654003200000|2022-05-31 13:20:00|6314.6|6314.6|6323.92|6323.92|6325.36|6325.36|6314.6|6314.6|0
1654003500000|2022-05-31 13:25:00|6323.8|6323.8|6329.93|6329.93|6329.93|6329.93|6318.95|6318.95|0
1654003800000|2022-05-31 13:30:00|6328.15|6328.15|6325.42|6325.42|6330.41|6330.41|6316.5|6316.5|0
1654004100000|2022-05-31 13:35:00|6325.08|6325.08|6325.52|6325.52|6325.52|6325.52|6313.97|6313.97|0
1654004400000|2022-05-31 13:40:00|6323.74|6323.74|6320.75|6320.75|6325.52|6325.52|6318.73|6318.73|0
1654004700000|2022-05-31 13:45:00|6320.5|6320.5|6312.29|6312.29|6320.63|6320.63|6305.88|6305.88|0
1654005000000|2022-05-31 13:50:00|6310.5|6310.5|6313.55|6313.55|6315.59|6315.59|6309.53|6309.53|0
1654005300000|2022-05-31 13:55:00|6313.66|6313.66|6308.83|6308.83|6314.16|6314.16|6308.27|6308.27|0
1654005600000|2022-05-31 14:00:00|6308.95|6308.95|6308.52|6308.52|6313.15|6313.15|6308.37|6308.37|0
1654005900000|2022-05-31 14:05:00|6308.41|6308.41|6315.97|6315.97|6318.54|6318.54|6307.3|6307.3|0
1654006200000|2022-05-31 14:10:00|6316.31|6316.31|6310.82|6310.82|6317|6317|6310.82|6310.82|0
1654006500000|2022-05-31 14:15:00|6312.6|6312.6|6306.84|6306.84|6313.13|6313.13|6304.25|6304.25|0
1654006800000|2022-05-31 14:20:00|6307.07|6307.07|6309.88|6309.88|6311.65|6311.65|6306.49|6306.49|0
1654007100000|2022-05-31 14:25:00|6310.11|6310.11|6310.32|6310.32|6312.43|6312.43|6309.56|6309.56|0
1654007400000|2022-05-31 14:30:00|6310.2|6310.2|6302.58|6302.58|6310.43|6310.43|6302.12|6302.12|0
1654007700000|2022-05-31 14:35:00|6302.47|6302.47|6306.11|6306.11|6309.03|6309.03|6301.99|6301.99|0
1654008000000|2022-05-31 14:40:00|6306.34|6306.34|6314.29|6314.29|6314.4|6314.4|6305.99|6305.99|0
1654008300000|2022-05-31 14:45:00|6314.17|6314.17|6325.68|6325.68|6325.68|6325.68|6314.17|6314.17|0
1654008600000|2022-05-31 14:50:00|6325.79|6325.79|6328.34|6328.34|6330.5|6330.5|6324.01|6324.01|0
1654008900000|2022-05-31 14:55:00|6328.57|6328.57|6330.6|6330.6|6334.74|6334.74|6326.64|6326.64|0
1654009200000|2022-05-31 15:00:00|6332.38|6332.38|6324.31|6324.31|6332.38|6332.38|6318.66|6318.66|0
1654009500000|2022-05-31 15:05:00|6322.53|6322.53|6330.89|6330.89|6330.89|6330.89|6320.89|6320.89|0
1654009800000|2022-05-31 15:10:00|6329.11|6329.11|6330.84|6330.84|6334.95|6334.95|6329.11|6329.11|0
1654010100000|2022-05-31 15:15:00|6330.58|6330.58|6326.02|6326.02|6332|6332|6325.73|6325.73|0
1654010400000|2022-05-31 15:20:00|6326.13|6326.13|6325.6|6325.6|6328.21|6328.21|6323.57|6323.57|0
1654010700000|2022-05-31 15:25:00|6327.38|6327.38|6316.67|6316.67|6328.94|6328.94|6312.3|6312.3|0
1654067700000|2022-06-01 07:15:00|6180.13|6180.13|6178.79|6178.79|6181.3|6181.3|6168.44|6168.44|0
1654068000000|2022-06-01 07:20:00|6180.14|6180.14|6179.89|6179.89|6193.33|6193.33|6178.85|6178.85|0
1654068300000|2022-06-01 07:25:00|6178.11|6178.11|6180.69|6180.69|6183.17|6183.17|6173.29|6173.29|0
1654068600000|2022-06-01 07:30:00|6180.58|6180.58|6161.19|6161.19|6180.58|6180.58|6160.3|6160.3|0
1654068900000|2022-06-01 07:35:00|6161.68|6161.68|6161.22|6161.22|6166.79|6166.79|6160.36|6160.36|0
1654069200000|2022-06-01 07:40:00|6162.72|6162.72|6170.53|6170.53|6170.53|6170.53|6159.75|6159.75|0
1654069500000|2022-06-01 07:45:00|6170.28|6170.28|6164.74|6164.74|6170.28|6170.28|6164.38|6164.38|0
1654069800000|2022-06-01 07:50:00|6162.96|6162.96|6141.74|6141.74|6163.31|6163.31|6141.74|6141.74|0
1654070100000|2022-06-01 07:55:00|6143.52|6143.52|6159.6|6159.6|6161.49|6161.49|6143.52|6143.52|0
1654070400000|2022-06-01 08:00:00|6159.1|6159.1|6148.06|6148.06|6163.98|6163.98|6147.14|6147.14|0
1654070700000|2022-06-01 08:05:00|6151.62|6151.62|6127.58|6127.58|6152.32|6152.32|6127.58|6127.58|0
1654071000000|2022-06-01 08:10:00|6127.24|6127.24|6121.31|6121.31|6128.24|6128.24|6120.86|6120.86|0
1654071300000|2022-06-01 08:15:00|6123.09|6123.09|6129.08|6129.08|6129.23|6129.23|6121.31|6121.31|0
1654071600000|2022-06-01 08:20:00|6128.84|6128.84|6138.33|6138.33|6138.33|6138.33|6128.84|6128.84|0
1654071900000|2022-06-01 08:25:00|6138.58|6138.58|6131.96|6131.96|6138.58|6138.58|6131.96|6131.96|0
1654072200000|2022-06-01 08:30:00|6132.19|6132.19|6124.86|6124.86|6137.32|6137.32|6124.86|6124.86|0
1654072500000|2022-06-01 08:35:00|6125.32|6125.32|6125.59|6125.59|6127.84|6127.84|6120.55|6120.55|0
1654072800000|2022-06-01 08:40:00|6125.45|6125.45|6118.72|6118.72|6125.45|6125.45|6118.46|6118.46|0
1654073100000|2022-06-01 08:45:00|6118.23|6118.23|6123.85|6123.85|6123.85|6123.85|6114.91|6114.91|0
1654073400000|2022-06-01 08:50:00|6124.18|6124.18|6109.67|6109.67|6124.3|6124.3|6109.42|6109.42|0
1654073700000|2022-06-01 08:55:00|6109.78|6109.78|6111.5|6111.5|6112.8|6112.8|6107.47|6107.47|0
1654074000000|2022-06-01 09:00:00|6111.16|6111.16|6108.82|6108.82|6113.32|6113.32|6103.49|6103.49|0
1654074300000|2022-06-01 09:05:00|6108.94|6108.94|6110.4|6110.4|6116.6|6116.6|6108.94|6108.94|0
1654074600000|2022-06-01 09:10:00|6108.62|6108.62|6098.33|6098.33|6109.93|6109.93|6098.33|6098.33|0
1654074900000|2022-06-01 09:15:00|6098.45|6098.45|6100.81|6100.81|6100.81|6100.81|6095.24|6095.24|0
1654075200000|2022-06-01 09:20:00|6100.46|6100.46|6110.03|6110.03|6110.37|6110.37|6100.23|6100.23|0
1654075500000|2022-06-01 09:25:00|6109.78|6109.78|6112.55|6112.55|6113.24|6113.24|6109.78|6109.78|0
1654075800000|2022-06-01 09:30:00|6110.77|6110.77|6115.13|6115.13|6115.13|6115.13|6108.5|6108.5|0
1654076100000|2022-06-01 09:35:00|6115.38|6115.38|6113.8|6113.8|6119.51|6119.51|6113.54|6113.54|0
1654076400000|2022-06-01 09:40:00|6114.15|6114.15|6119.23|6119.23|6120.19|6120.19|6114.15|6114.15|0
1654076700000|2022-06-01 09:45:00|6117.45|6117.45|6118.94|6118.94|6121.98|6121.98|6116.76|6116.76|0
1654077000000|2022-06-01 09:50:00|6119.41|6119.41|6122.78|6122.78|6122.78|6122.78|6119.41|6119.41|0
1654077300000|2022-06-01 09:55:00|6123.01|6123.01|6130.73|6130.73|6130.73|6130.73|6122.92|6122.92|0
1654077600000|2022-06-01 10:00:00|6128.95|6128.95|6126.72|6126.72|6129.9|6129.9|6126.23|6126.23|0
1654077900000|2022-06-01 10:05:00|6128.5|6128.5|6137.91|6137.91|6137.91|6137.91|6128.5|6128.5|0
1654078200000|2022-06-01 10:10:00|6138.25|6138.25|6144.36|6144.36|6144.36|6144.36|6138.25|6138.25|0
1654078500000|2022-06-01 10:15:00|6144.76|6144.76|6139.45|6139.45|6145.34|6145.34|6138.87|6138.87|0
1654078800000|2022-06-01 10:20:00|6139.2|6139.2|6136.15|6136.15|6139.59|6139.59|6136.15|6136.15|0
1654079100000|2022-06-01 10:25:00|6136.49|6136.49|6140.5|6140.5|6140.62|6140.62|6133.78|6133.78|0
1654079400000|2022-06-01 10:30:00|6141|6141|6142.3|6142.3|6143.17|6143.17|6141|6141|0
1654079700000|2022-06-01 10:35:00|6142.55|6142.55|6148.59|6148.59|6151.92|6151.92|6142.55|6142.55|0
1654080000000|2022-06-01 10:40:00|6146.81|6146.81|6139.29|6139.29|6146.83|6146.83|6139.29|6139.29|0
1654080300000|2022-06-01 10:45:00|6138.94|6138.94|6136.58|6136.58|6139.9|6139.9|6136.58|6136.58|0
1654080600000|2022-06-01 10:50:00|6136.47|6136.47|6137.62|6137.62|6140.16|6140.16|6136.47|6136.47|0
1654080900000|2022-06-01 10:55:00|6137.29|6137.29|6129.08|6129.08|6137.64|6137.64|6129.08|6129.08|0
1654081200000|2022-06-01 11:00:00|6127.3|6127.3|6126.95|6126.95|6127.3|6127.3|6121.48|6121.48|0
1654081500000|2022-06-01 11:05:00|6125.17|6125.17|6126.89|6126.89|6128.09|6128.09|6125.17|6125.17|0
1654081800000|2022-06-01 11:10:00|6128.67|6128.67|6127.72|6127.72|6132.37|6132.37|6126.78|6126.78|0
1654082100000|2022-06-01 11:15:00|6127.49|6127.49|6127.37|6127.37|6127.72|6127.72|6125.82|6125.82|0
1654082400000|2022-06-01 11:20:00|6129.15|6129.15|6126.99|6126.99|6129.15|6129.15|6126.65|6126.65|0
1654082700000|2022-06-01 11:25:00|6126.66|6126.66|6138.87|6138.87|6138.87|6138.87|6126.66|6126.66|0
1654083000000|2022-06-01 11:30:00|6139.21|6139.21|6139.86|6139.86|6143.71|6143.71|6138.08|6138.08|0
1654083300000|2022-06-01 11:35:00|6139.98|6139.98|6142.73|6142.73|6143.18|6143.18|6139.98|6139.98|0
1654083600000|2022-06-01 11:40:00|6142.99|6142.99|6144.18|6144.18|6144.29|6144.29|6142.74|6142.74|0
1654083900000|2022-06-01 11:45:00|6143.92|6143.92|6141.45|6141.45|6144.37|6144.37|6141.45|6141.45|0
1654084200000|2022-06-01 11:50:00|6139.67|6139.67|6140.57|6140.57|6140.57|6140.57|6138.21|6138.21|0
1654084500000|2022-06-01 11:55:00|6140.92|6140.92|6141.46|6141.46|6141.46|6141.46|6138.59|6138.59|0
1654084800000|2022-06-01 12:00:00|6141.12|6141.12|6147.36|6147.36|6147.36|6147.36|6141.12|6141.12|0
1654085100000|2022-06-01 12:05:00|6147.24|6147.24|6143.09|6143.09|6147.6|6147.6|6143.09|6143.09|0
1654085400000|2022-06-01 12:10:00|6143.32|6143.32|6146.26|6146.26|6146.26|6146.26|6142.56|6142.56|0
1654085700000|2022-06-01 12:15:00|6146.15|6146.15|6148.57|6148.57|6148.57|6148.57|6144.15|6144.15|0
1654086000000|2022-06-01 12:20:00|6148.68|6148.68|6147.48|6147.48|6149.41|6149.41|6147.36|6147.36|0
1654086300000|2022-06-01 12:25:00|6147.72|6147.72|6157.57|6157.57|6157.91|6157.91|6147.49|6147.49|0
1654086600000|2022-06-01 12:30:00|6159.35|6159.35|6159.59|6159.59|6160.27|6160.27|6155.82|6155.82|0
1654086900000|2022-06-01 12:35:00|6159.93|6159.93|6162.66|6162.66|6163.03|6163.03|6159.59|6159.59|0
1654087200000|2022-06-01 12:40:00|6162.4|6162.4|6156.28|6156.28|6162.55|6162.55|6156.28|6156.28|0
1654087500000|2022-06-01 12:45:00|6156.05|6156.05|6152.53|6152.53|6156.16|6156.16|6151.22|6151.22|0
1654087800000|2022-06-01 12:50:00|6152.41|6152.41|6155.29|6155.29|6155.29|6155.29|6151.7|6151.7|0
1654088100000|2022-06-01 12:55:00|6155.06|6155.06|6154.91|6154.91|6155.78|6155.78|6154.91|6154.91|0
1654088400000|2022-06-01 13:00:00|6154.79|6154.79|6155.03|6155.03|6156.56|6156.56|6154.55|6154.55|0
1654088700000|2022-06-01 13:05:00|6153.25|6153.25|6155.46|6155.46|6155.8|6155.8|6153.19|6153.19|0
1654089000000|2022-06-01 13:10:00|6155.22|6155.22|6153.3|6153.3|6157|6157|6151.9|6151.9|0
1654089300000|2022-06-01 13:15:00|6153.56|6153.56|6146.93|6146.93|6154.5|6154.5|6146.93|6146.93|0
1654089600000|2022-06-01 13:20:00|6148.71|6148.71|6148.83|6148.83|6149.46|6149.46|6148.6|6148.6|0
1654089900000|2022-06-01 13:25:00|6148.95|6148.95|6155.71|6155.71|6155.71|6155.71|6148.95|6148.95|0
1654090200000|2022-06-01 13:30:00|6153.93|6153.93|6153.94|6153.94|6164.35|6164.35|6150.9|6150.9|0
1654090500000|2022-06-01 13:35:00|6153.6|6153.6|6153.19|6153.19|6159.58|6159.58|6152.86|6152.86|0
1654090800000|2022-06-01 13:40:00|6154.97|6154.97|6147.93|6147.93|6154.97|6154.97|6144.37|6144.37|0
1654091100000|2022-06-01 13:45:00|6147.81|6147.81|6145.46|6145.46|6147.81|6147.81|6142.27|6142.27|0
1654091400000|2022-06-01 13:50:00|6149.28|6149.28|6143.39|6143.39|6149.28|6149.28|6143.28|6143.28|0
1654091700000|2022-06-01 13:55:00|6143.62|6143.62|6140.66|6140.66|6144.71|6144.71|6140.22|6140.22|0
1654092000000|2022-06-01 14:00:00|6140.88|6140.88|6138.81|6138.81|6141.41|6141.41|6135.01|6135.01|0
1654092300000|2022-06-01 14:05:00|6137.03|6137.03|6136.3|6136.3|6140.33|6140.33|6135.84|6135.84|0
1654092600000|2022-06-01 14:10:00|6136.19|6136.19|6130.5|6130.5|6138.08|6138.08|6130.5|6130.5|0
1654092900000|2022-06-01 14:15:00|6130.38|6130.38|6131.33|6131.33|6131.6|6131.6|6128.22|6128.22|0
1654093200000|2022-06-01 14:20:00|6131.83|6131.83|6130.07|6130.07|6133.71|6133.71|6128.29|6128.29|0
1654093500000|2022-06-01 14:25:00|6129.81|6129.81|6134.02|6134.02|6134.02|6134.02|6127.53|6127.53|0
1654093800000|2022-06-01 14:30:00|6134.69|6134.69|6127.26|6127.26|6136.86|6136.86|6126.91|6126.91|0
1654094100000|2022-06-01 14:35:00|6126.92|6126.92|6139.13|6139.13|6139.24|6139.24|6125.59|6125.59|0
1654094400000|2022-06-01 14:40:00|6138.79|6138.79|6130.61|6130.61|6138.79|6138.79|6130.28|6130.28|0
1654094700000|2022-06-01 14:45:00|6130.28|6130.28|6117.78|6117.78|6132.67|6132.67|6116|6116|0
1654095000000|2022-06-01 14:50:00|6118.12|6118.12|6117.53|6117.53|6120.38|6120.38|6117.19|6117.19|0
1654095300000|2022-06-01 14:55:00|6117.19|6117.19|6120.96|6120.96|6122.87|6122.87|6117.19|6117.19|0
1654095600000|2022-06-01 15:00:00|6122.74|6122.74|6117.02|6117.02|6122.74|6122.74|6116.93|6116.93|0
1654095900000|2022-06-01 15:05:00|6115.23|6115.23|6117.02|6117.02|6117.02|6117.02|6113.09|6113.09|0
1654096200000|2022-06-01 15:10:00|6117.35|6117.35|6110.33|6110.33|6117.35|6117.35|6109.88|6109.88|0
1654096500000|2022-06-01 15:15:00|6109.99|6109.99|6112.28|6112.28|6114.5|6114.5|6109.99|6109.99|0
1654096800000|2022-06-01 15:20:00|6112.02|6112.02|6111.61|6111.61|6115.22|6115.22|6111.61|6111.61|0
1654097100000|2022-06-01 15:25:00|6111.86|6111.86|6110.62|6110.62|6116.21|6116.21|6108.12|6108.12|0
1654499700000|2022-06-06 07:15:00|6230.79|6230.79|6208.45|6208.45|6232.18|6232.18|6207.85|6207.85|0
1654500000000|2022-06-06 07:20:00|6206.67|6206.67|6229.53|6229.53|6234.87|6234.87|6200.31|6200.31|0
1654500300000|2022-06-06 07:25:00|6230.46|6230.46|6213.67|6213.67|6230.46|6230.46|6209.4|6209.4|0
1654500600000|2022-06-06 07:30:00|6207.53|6207.53|6225.35|6225.35|6225.35|6225.35|6198.98|6198.98|0
1654500900000|2022-06-06 07:35:00|6225.47|6225.47|6247.4|6247.4|6251.79|6251.79|6223.28|6223.28|0
1654501200000|2022-06-06 07:40:00|6246.48|6246.48|6239.12|6239.12|6248.46|6248.46|6234.99|6234.99|0
1654501500000|2022-06-06 07:45:00|6241.15|6241.15|6250.49|6250.49|6253.77|6253.77|6241.15|6241.15|0
1654501800000|2022-06-06 07:50:00|6250.03|6250.03|6235.05|6235.05|6250.03|6250.03|6228.76|6228.76|0
1654502100000|2022-06-06 07:55:00|6235.72|6235.72|6243.75|6243.75|6247.26|6247.26|6235.72|6235.72|0
1654502400000|2022-06-06 08:00:00|6243.48|6243.48|6239.42|6239.42|6249.06|6249.06|6239.17|6239.17|0
1654502700000|2022-06-06 08:05:00|6241.2|6241.2|6216.57|6216.57|6241.68|6241.68|6215.77|6215.77|0
1654503000000|2022-06-06 08:10:00|6216.91|6216.91|6218.28|6218.28|6222.37|6222.37|6214.08|6214.08|0
1654503300000|2022-06-06 08:15:00|6218.62|6218.62|6206.38|6206.38|6218.95|6218.95|6206.38|6206.38|0
1654503600000|2022-06-06 08:20:00|6208.16|6208.16|6199.37|6199.37|6208.16|6208.16|6199.04|6199.04|0
1654503900000|2022-06-06 08:25:00|6199.71|6199.71|6202.52|6202.52|6205.13|6205.13|6198.13|6198.13|0
1654504200000|2022-06-06 08:30:00|6202.18|6202.18|6219.17|6219.17|6220.7|6220.7|6201.28|6201.28|0
1654504500000|2022-06-06 08:35:00|6217.39|6217.39|6204.08|6204.08|6219.18|6219.18|6204.08|6204.08|0
1654504800000|2022-06-06 08:40:00|6203.83|6203.83|6200.72|6200.72|6205.12|6205.12|6198.03|6198.03|0
1654505100000|2022-06-06 08:45:00|6201.05|6201.05|6211.49|6211.49|6213.64|6213.64|6198.32|6198.32|0
1654505400000|2022-06-06 08:50:00|6213.28|6213.28|6195.75|6195.75|6213.61|6213.61|6195.75|6195.75|0
1654505700000|2022-06-06 08:55:00|6194.94|6194.94|6191.68|6191.68|6195.17|6195.17|6179.94|6179.94|0
1654506000000|2022-06-06 09:00:00|6191.34|6191.34|6192.37|6192.37|6200.81|6200.81|6191.34|6191.34|0
1654506300000|2022-06-06 09:05:00|6194.15|6194.15|6199.42|6199.42|6201.9|6201.9|6192.71|6192.71|0
1654506600000|2022-06-06 09:10:00|6201.2|6201.2|6202.32|6202.32|6203.67|6203.67|6201.2|6201.2|0
1654506900000|2022-06-06 09:15:00|6202.65|6202.65|6193.52|6193.52|6202.65|6202.65|6191.02|6191.02|0
1654507200000|2022-06-06 09:20:00|6195.3|6195.3|6192.1|6192.1|6196.11|6196.11|6191.61|6191.61|0
1654507500000|2022-06-06 09:25:00|6192.22|6192.22|6193.83|6193.83|6196.26|6196.26|6190.92|6190.92|0
1654507800000|2022-06-06 09:30:00|6194.07|6194.07|6196.79|6196.79|6196.79|6196.79|6192.05|6192.05|0
1654508100000|2022-06-06 09:35:00|6199.06|6199.06|6199.02|6199.02|6201.39|6201.39|6198.68|6198.68|0
1654508400000|2022-06-06 09:40:00|6199.26|6199.26|6199.6|6199.6|6199.86|6199.86|6198.68|6198.68|0
1654508700000|2022-06-06 09:45:00|6201.38|6201.38|6198.39|6198.39|6203.6|6203.6|6198.39|6198.39|0
1654509000000|2022-06-06 09:50:00|6198.64|6198.64|6202.43|6202.43|6202.43|6202.43|6198.64|6198.64|0
1654509300000|2022-06-06 09:55:00|6202.76|6202.76|6203.98|6203.98|6207.77|6207.77|6202.3|6202.3|0
1654509600000|2022-06-06 10:00:00|6203.75|6203.75|6195.83|6195.83|6203.98|6203.98|6195.83|6195.83|0
1654509900000|2022-06-06 10:05:00|6195.6|6195.6|6194.89|6194.89|6195.6|6195.6|6189.7|6189.7|0
1654510200000|2022-06-06 10:10:00|6194.31|6194.31|6199.42|6199.42|6199.65|6199.65|6192.65|6192.65|0
1654510500000|2022-06-06 10:15:00|6197.64|6197.64|6193.7|6193.7|6197.64|6197.64|6191.47|6191.47|0
1654510800000|2022-06-06 10:20:00|6194.05|6194.05|6192.43|6192.43|6194.29|6194.29|6192.43|6192.43|0
1654511100000|2022-06-06 10:25:00|6192.76|6192.76|6193.41|6193.41|6194.89|6194.89|6192.76|6192.76|0
1654511400000|2022-06-06 10:30:00|6193.75|6193.75|6193.98|6193.98|6194.1|6194.1|6190.42|6190.42|0
1654511700000|2022-06-06 10:35:00|6195.76|6195.76|6192.97|6192.97|6197.78|6197.78|6190.32|6190.32|0
1654512000000|2022-06-06 10:40:00|6193.21|6193.21|6190.43|6190.43|6193.21|6193.21|6189.4|6189.4|0
1654512300000|2022-06-06 10:45:00|6190.67|6190.67|6190.37|6190.37|6197.06|6197.06|6190.34|6190.34|0
1654512600000|2022-06-06 10:50:00|6190.1|6190.1|6186.46|6186.46|6190.33|6190.33|6186.46|6186.46|0
1654512900000|2022-06-06 10:55:00|6186.72|6186.72|6187.19|6187.19|6190.78|6190.78|6186.63|6186.63|0
1654513200000|2022-06-06 11:00:00|6188.47|6188.47|6186.31|6186.31|6188.47|6188.47|6185.37|6185.37|0
1654513500000|2022-06-06 11:05:00|6185.97|6185.97|6180.36|6180.36|6185.97|6185.97|6180.02|6180.02|0
1654513800000|2022-06-06 11:10:00|6180.62|6180.62|6187.28|6187.28|6187.28|6187.28|6180.62|6180.62|0
1654514100000|2022-06-06 11:15:00|6187.62|6187.62|6193.76|6193.76|6193.76|6193.76|6182.55|6182.55|0
1654514400000|2022-06-06 11:20:00|6194.25|6194.25|6196.42|6196.42|6198.89|6198.89|6194.25|6194.25|0
1654514700000|2022-06-06 11:25:00|6194.64|6194.64|6190.33|6190.33|6196.18|6196.18|6190.33|6190.33|0
1654515000000|2022-06-06 11:30:00|6190.68|6190.68|6194.17|6194.17|6194.84|6194.84|6190.08|6190.08|0
1654515300000|2022-06-06 11:35:00|6192.39|6192.39|6188.58|6188.58|6192.39|6192.39|6188.07|6188.07|0
1654515600000|2022-06-06 11:40:00|6188.34|6188.34|6187.86|6187.86|6188.43|6188.43|6187.75|6187.75|0
1654515900000|2022-06-06 11:45:00|6188.2|6188.2|6189.86|6189.86|6189.86|6189.86|6188.08|6188.08|0
1654516200000|2022-06-06 11:50:00|6188.08|6188.08|6188.79|6188.79|6190.33|6190.33|6188.08|6188.08|0
1654516500000|2022-06-06 11:55:00|6189.06|6189.06|6191.4|6191.4|6191.66|6191.66|6188.79|6188.79|0
1654516800000|2022-06-06 12:00:00|6193.51|6193.51|6191.57|6191.57|6193.83|6193.83|6191.57|6191.57|0
1654517100000|2022-06-06 12:05:00|6195.13|6195.13|6202.53|6202.53|6202.65|6202.65|6193.35|6193.35|0
1654517400000|2022-06-06 12:10:00|6204.31|6204.31|6200.87|6200.87|6204.54|6204.54|6200.87|6200.87|0
1654517700000|2022-06-06 12:15:00|6200.75|6200.75|6196.34|6196.34|6202.65|6202.65|6196.28|6196.28|0
1654518000000|2022-06-06 12:20:00|6198.12|6198.12|6202.31|6202.31|6203.35|6203.35|6197.79|6197.79|0
1654518300000|2022-06-06 12:25:00|6201.73|6201.73|6212.15|6212.15|6212.27|6212.27|6201.39|6201.39|0
1654518600000|2022-06-06 12:30:00|6212.27|6212.27|6203.52|6203.52|6212.27|6212.27|6203.52|6203.52|0
1654518900000|2022-06-06 12:35:00|6205.3|6205.3|6196.24|6196.24|6205.3|6205.3|6195.66|6195.66|0
1654519200000|2022-06-06 12:40:00|6196.36|6196.36|6198.05|6198.05|6199.83|6199.83|6196.36|6196.36|0
1654519500000|2022-06-06 12:45:00|6198.28|6198.28|6197.82|6197.82|6198.28|6198.28|6197.46|6197.46|0
1654519800000|2022-06-06 12:50:00|6197.47|6197.47|6198.64|6198.64|6199.71|6199.71|6196.52|6196.52|0
1654520100000|2022-06-06 12:55:00|6198.29|6198.29|6195.06|6195.06|6198.29|6198.29|6194.73|6194.73|0
1654520400000|2022-06-06 13:00:00|6196.84|6196.84|6196.91|6196.91|6197.14|6197.14|6195.03|6195.03|0
1654520700000|2022-06-06 13:05:00|6198.69|6198.69|6195.24|6195.24|6200.96|6200.96|6192.39|6192.39|0
1654521000000|2022-06-06 13:10:00|6195.59|6195.59|6194.95|6194.95|6197.29|6197.29|6193.4|6193.4|0
1654521300000|2022-06-06 13:15:00|6194.61|6194.61|6190.72|6190.72|6194.61|6194.61|6190.62|6190.62|0
1654521600000|2022-06-06 13:20:00|6191.06|6191.06|6190.73|6190.73|6191.98|6191.98|6190.73|6190.73|0
1654521900000|2022-06-06 13:25:00|6190.97|6190.97|6189.87|6189.87|6191.08|6191.08|6187.04|6187.04|0
1654522200000|2022-06-06 13:30:00|6190.13|6190.13|6197.83|6197.83|6197.83|6197.83|6190.13|6190.13|0
1654522500000|2022-06-06 13:35:00|6198.17|6198.17|6196.02|6196.02|6200.31|6200.31|6192.47|6192.47|0
1654522800000|2022-06-06 13:40:00|6196.25|6196.25|6194.4|6194.4|6202.54|6202.54|6188.6|6188.6|0
1654523100000|2022-06-06 13:45:00|6195.57|6195.57|6189.87|6189.87|6198.27|6198.27|6189.87|6189.87|0
1654523400000|2022-06-06 13:50:00|6190.11|6190.11|6188.44|6188.44|6193.07|6193.07|6188.07|6188.07|0
1654523700000|2022-06-06 13:55:00|6188.93|6188.93|6184.76|6184.76|6188.93|6188.93|6183.79|6183.79|0
1654524000000|2022-06-06 14:00:00|6184.51|6184.51|6185.19|6185.19|6187.57|6187.57|6182.73|6182.73|0
1654524300000|2022-06-06 14:05:00|6186.97|6186.97|6185.33|6185.33|6188.75|6188.75|6184.53|6184.53|0
1654524600000|2022-06-06 14:10:00|6184.86|6184.86|6180.98|6180.98|6185.34|6185.34|6179.1|6179.1|0
1654524900000|2022-06-06 14:15:00|6181.1|6181.1|6182.58|6182.58|6183.11|6183.11|6179.15|6179.15|0
1654525200000|2022-06-06 14:20:00|6182.81|6182.81|6184.7|6184.7|6185.04|6185.04|6180.92|6180.92|0
1654525500000|2022-06-06 14:25:00|6182.92|6182.92|6182.83|6182.83|6184.7|6184.7|6182.57|6182.57|0
1654525800000|2022-06-06 14:30:00|6182.94|6182.94|6183.76|6183.76|6184.47|6184.47|6181.63|6181.63|0
1654526100000|2022-06-06 14:35:00|6183.64|6183.64|6183.39|6183.39|6183.64|6183.64|6179.32|6179.32|0
1654526400000|2022-06-06 14:40:00|6183.15|6183.15|6186.84|6186.84|6186.84|6186.84|6183.03|6183.03|0
1654526700000|2022-06-06 14:45:00|6186.51|6186.51|6188.64|6188.64|6191.58|6191.58|6186.51|6186.51|0
1654527000000|2022-06-06 14:50:00|6188.75|6188.75|6194.97|6194.97|6195.07|6195.07|6188.75|6188.75|0
1654527300000|2022-06-06 14:55:00|6195.09|6195.09|6193.36|6193.36|6195.09|6195.09|6190.6|6190.6|0
1654527600000|2022-06-06 15:00:00|6193.11|6193.11|6191.72|6191.72|6193.11|6193.11|6189.05|6189.05|0
1654527900000|2022-06-06 15:05:00|6191.61|6191.61|6196.35|6196.35|6196.35|6196.35|6191.37|6191.37|0
1654528200000|2022-06-06 15:10:00|6196.12|6196.12|6191.54|6191.54|6196.12|6196.12|6191.54|6191.54|0
1654528500000|2022-06-06 15:15:00|6191.42|6191.42|6189.09|6189.09|6192.72|6192.72|6188.22|6188.22|0
1654528800000|2022-06-06 15:20:00|6189.32|6189.32|6197.68|6197.68|6197.68|6197.68|6188.78|6188.78|0
1654529100000|2022-06-06 15:25:00|6197.94|6197.94|6193.72|6193.72|6198.14|6198.14|6191.52|6191.52|0
1654586100000|2022-06-07 07:15:00|6139.59|6139.59|6143.12|6143.12|6143.35|6143.35|6132.61|6132.61|0
1654586400000|2022-06-07 07:20:00|6142.45|6142.45|6151.29|6151.29|6155.56|6155.56|6134.17|6134.17|0
1654586700000|2022-06-07 07:25:00|6154.85|6154.85|6162.46|6162.46|6163.54|6163.54|6153.07|6153.07|0
1654587000000|2022-06-07 07:30:00|6161.45|6161.45|6140.72|6140.72|6161.79|6161.79|6135.91|6135.91|0
1654587300000|2022-06-07 07:35:00|6140.47|6140.47|6136.92|6136.92|6142.03|6142.03|6134.98|6134.98|0
1654587600000|2022-06-07 07:40:00|6137.16|6137.16|6145.55|6145.55|6145.81|6145.81|6132.56|6132.56|0
1654587900000|2022-06-07 07:45:00|6145.3|6145.3|6158.72|6158.72|6158.72|6158.72|6138.68|6138.68|0
1654588200000|2022-06-07 07:50:00|6160.5|6160.5|6152.57|6152.57|6167.84|6167.84|6152.57|6152.57|0
1654588500000|2022-06-07 07:55:00|6154.35|6154.35|6156.62|6156.62|6163.32|6163.32|6153.66|6153.66|0
1654588800000|2022-06-07 08:00:00|6160.18|6160.18|6149.25|6149.25|6160.65|6160.65|6149.25|6149.25|0
1654589100000|2022-06-07 08:05:00|6151.03|6151.03|6147.96|6147.96|6158.63|6158.63|6147.96|6147.96|0
1654589400000|2022-06-07 08:10:00|6147.17|6147.17|6137.73|6137.73|6150.39|6150.39|6137.73|6137.73|0
1654589700000|2022-06-07 08:15:00|6137.85|6137.85|6146.64|6146.64|6148.46|6148.46|6137.85|6137.85|0
1654590000000|2022-06-07 08:20:00|6146.9|6146.9|6155.45|6155.45|6155.45|6155.45|6146.37|6146.37|0
1654590300000|2022-06-07 08:25:00|6155.1|6155.1|6157.06|6157.06|6157.83|6157.83|6155.1|6155.1|0
1654590600000|2022-06-07 08:30:00|6157.32|6157.32|6151.97|6151.97|6157.32|6157.32|6151.01|6151.01|0
1654590900000|2022-06-07 08:35:00|6150.18|6150.18|6149.49|6149.49|6152.46|6152.46|6147.15|6147.15|0
1654591200000|2022-06-07 08:40:00|6149.83|6149.83|6149.76|6149.76|6154.48|6154.48|6148.69|6148.69|0
1654591500000|2022-06-07 08:45:00|6150.23|6150.23|6157.09|6157.09|6157.25|6157.25|6149.53|6149.53|0
1654591800000|2022-06-07 08:50:00|6156.86|6156.86|6159.23|6159.23|6161.01|6161.01|6153.67|6153.67|0
1654592100000|2022-06-07 08:55:00|6159.5|6159.5|6164.26|6164.26|6165.31|6165.31|6158.05|6158.05|0
1654592400000|2022-06-07 09:00:00|6164.72|6164.72|6161.49|6161.49|6165.65|6165.65|6161.39|6161.39|0
1654592700000|2022-06-07 09:05:00|6161.76|6161.76|6160.35|6160.35|6161.76|6161.76|6158.89|6158.89|0
1654593000000|2022-06-07 09:10:00|6160.7|6160.7|6161.47|6161.47|6163.95|6163.95|6160.68|6160.68|0
1654593300000|2022-06-07 09:15:00|6165.03|6165.03|6162.45|6162.45|6165.73|6165.73|6158.57|6158.57|0
1654593600000|2022-06-07 09:20:00|6160.67|6160.67|6161.7|6161.7|6164.87|6164.87|6159.74|6159.74|0
1654593900000|2022-06-07 09:25:00|6159.92|6159.92|6156.64|6156.64|6159.92|6159.92|6152.94|6152.94|0
1654594200000|2022-06-07 09:30:00|6155.83|6155.83|6163.45|6163.45|6164.75|6164.75|6155.72|6155.72|0
1654594500000|2022-06-07 09:35:00|6163.22|6163.22|6163.84|6163.84|6165.6|6165.6|6161.46|6161.46|0
1654594800000|2022-06-07 09:40:00|6163.5|6163.5|6163.8|6163.8|6163.84|6163.84|6161.55|6161.55|0
1654595100000|2022-06-07 09:45:00|6162.02|6162.02|6153.82|6153.82|6162.02|6162.02|6153.42|6153.42|0
1654595400000|2022-06-07 09:50:00|6154.07|6154.07|6149.84|6149.84|6155.29|6155.29|6148.93|6148.93|0
1654595700000|2022-06-07 09:55:00|6149.5|6149.5|6149.89|6149.89|6150.69|6150.69|6148.2|6148.2|0
1654596000000|2022-06-07 10:00:00|6150.22|6150.22|6157.97|6157.97|6158.09|6158.09|6150.22|6150.22|0
1654596300000|2022-06-07 10:05:00|6158.24|6158.24|6167.37|6167.37|6167.37|6167.37|6157.66|6157.66|0
1654596600000|2022-06-07 10:10:00|6167.13|6167.13|6158.5|6158.5|6167.13|6167.13|6158.5|6158.5|0
1654596900000|2022-06-07 10:15:00|6158.15|6158.15|6150.77|6150.77|6158.15|6158.15|6150.77|6150.77|0
1654597200000|2022-06-07 10:20:00|6150.31|6150.31|6143.74|6143.74|6152.44|6152.44|6142.22|6142.22|0
1654597500000|2022-06-07 10:25:00|6143.97|6143.97|6149.16|6149.16|6149.39|6149.39|6143.71|6143.71|0
1654597800000|2022-06-07 10:30:00|6149.41|6149.41|6153.68|6153.68|6153.68|6153.68|6148.94|6148.94|0
1654598100000|2022-06-07 10:35:00|6155.8|6155.8|6160.07|6160.07|6162.09|6162.09|6155.8|6155.8|0
1654598400000|2022-06-07 10:40:00|6159.73|6159.73|6153.41|6153.41|6159.73|6159.73|6151.56|6151.56|0
1654598700000|2022-06-07 10:45:00|6153.52|6153.52|6151.37|6151.37|6153.52|6153.52|6150.77|6150.77|0
1654599000000|2022-06-07 10:50:00|6151.25|6151.25|6149.08|6149.08|6151.6|6151.6|6147.44|6147.44|0
1654599300000|2022-06-07 10:55:00|6150.86|6150.86|6139.2|6139.2|6150.86|6150.86|6138.66|6138.66|0
1654599600000|2022-06-07 11:00:00|6139.73|6139.73|6127.77|6127.77|6139.73|6139.73|6127.77|6127.77|0
1654599900000|2022-06-07 11:05:00|6128.44|6128.44|6123.31|6123.31|6130.9|6130.9|6123.31|6123.31|0
1654600200000|2022-06-07 11:10:00|6122.82|6122.82|6121.38|6121.38|6123.54|6123.54|6117.82|6117.82|0
1654600500000|2022-06-07 11:15:00|6123.16|6123.16|6130.97|6130.97|6131.46|6131.46|6123.16|6123.16|0
1654600800000|2022-06-07 11:20:00|6131.22|6131.22|6135.34|6135.34|6138.05|6138.05|6131.1|6131.1|0
1654601100000|2022-06-07 11:25:00|6135.11|6135.11|6133.31|6133.31|6137.37|6137.37|6133.31|6133.31|0
1654601400000|2022-06-07 11:30:00|6135.09|6135.09|6137.66|6137.66|6141.25|6141.25|6135.09|6135.09|0
1654601700000|2022-06-07 11:35:00|6135.88|6135.88|6135.02|6135.02|6135.88|6135.88|6130.42|6130.42|0
1654602000000|2022-06-07 11:40:00|6131.46|6131.46|6126.98|6126.98|6131.46|6131.46|6126.98|6126.98|0
1654602300000|2022-06-07 11:45:00|6125.2|6125.2|6126.57|6126.57|6126.57|6126.57|6125.08|6125.08|0
1654602600000|2022-06-07 11:50:00|6126.46|6126.46|6120.91|6120.91|6126.57|6126.57|6118.92|6118.92|0
1654602900000|2022-06-07 11:55:00|6120.66|6120.66|6119.84|6119.84|6120.77|6120.77|6119.38|6119.38|0
1654603200000|2022-06-07 12:00:00|6119.61|6119.61|6119.93|6119.93|6120.66|6120.66|6116.4|6116.4|0
1654603500000|2022-06-07 12:05:00|6120.2|6120.2|6123.96|6123.96|6124.32|6124.32|6120.2|6120.2|0
1654603800000|2022-06-07 12:10:00|6123.62|6123.62|6122.41|6122.41|6126.22|6126.22|6120.63|6120.63|0
1654604100000|2022-06-07 12:15:00|6122.16|6122.16|6123.43|6123.43|6123.92|6123.92|6120.61|6120.61|0
1654604400000|2022-06-07 12:20:00|6123.2|6123.2|6124.35|6124.35|6128.03|6128.03|6121.4|6121.4|0
1654604700000|2022-06-07 12:25:00|6123.77|6123.77|6123.56|6123.56|6123.81|6123.81|6123.24|6123.24|0
1654605000000|2022-06-07 12:30:00|6123.22|6123.22|6133.06|6133.06|6133.06|6133.06|6123.22|6123.22|0
1654605300000|2022-06-07 12:35:00|6133.55|6133.55|6137.08|6137.08|6138.63|6138.63|6128.81|6128.81|0
1654605600000|2022-06-07 12:40:00|6137.2|6137.2|6133.67|6133.67|6137.32|6137.32|6133.67|6133.67|0
1654605900000|2022-06-07 12:45:00|6133.56|6133.56|6128.67|6128.67|6133.67|6133.67|6128.67|6128.67|0
1654606200000|2022-06-07 12:50:00|6129.14|6129.14|6135.18|6135.18|6135.51|6135.51|6128.89|6128.89|0
1654606500000|2022-06-07 12:55:00|6135.44|6135.44|6129.15|6129.15|6136.6|6136.6|6128.8|6128.8|0
1654606800000|2022-06-07 13:00:00|6128.81|6128.81|6120.73|6120.73|6129.15|6129.15|6120.73|6120.73|0
1654607100000|2022-06-07 13:05:00|6120.49|6120.49|6116.98|6116.98|6120.49|6120.49|6115.28|6115.28|0
1654607400000|2022-06-07 13:10:00|6116.64|6116.64|6122|6122|6122.11|6122.11|6116.53|6116.53|0
1654607700000|2022-06-07 13:15:00|6121.42|6121.42|6127.82|6127.82|6127.92|6127.92|6121.19|6121.19|0
1654608000000|2022-06-07 13:20:00|6129.6|6129.6|6125.62|6125.62|6132.9|6132.9|6123.84|6123.84|0
1654608300000|2022-06-07 13:25:00|6125.38|6125.38|6123.76|6123.76|6125.62|6125.62|6123.42|6123.42|0
1654608600000|2022-06-07 13:30:00|6121.98|6121.98|6135.88|6135.88|6139.52|6139.52|6121.2|6121.2|0
1654608900000|2022-06-07 13:35:00|6135.65|6135.65|6130.41|6130.41|6137.32|6137.32|6128.74|6128.74|0
1654609200000|2022-06-07 13:40:00|6129.82|6129.82|6122.1|6122.1|6129.82|6129.82|6118.9|6118.9|0
1654609500000|2022-06-07 13:45:00|6121.76|6121.76|6110.82|6110.82|6122.34|6122.34|6109.04|6109.04|0
1654609800000|2022-06-07 13:50:00|6109.04|6109.04|6109.41|6109.41|6112.49|6112.49|6107.26|6107.26|0
1654610100000|2022-06-07 13:55:00|6107.63|6107.63|6111.88|6111.88|6112.55|6112.55|6106.87|6106.87|0
1654610400000|2022-06-07 14:00:00|6112.22|6112.22|6118.44|6118.44|6119.56|6119.56|6111.9|6111.9|0
1654610700000|2022-06-07 14:05:00|6118.77|6118.77|6115.98|6115.98|6119.65|6119.65|6113|6113|0
1654611000000|2022-06-07 14:10:00|6116.24|6116.24|6119.11|6119.11|6119.11|6119.11|6113.88|6113.88|0
1654611300000|2022-06-07 14:15:00|6119.34|6119.34|6116.3|6116.3|6119.34|6119.34|6108.74|6108.74|0
1654611600000|2022-06-07 14:20:00|6115.96|6115.96|6111.84|6111.84|6117.76|6117.76|6111.84|6111.84|0
1654611900000|2022-06-07 14:25:00|6111.95|6111.95|6117.14|6117.14|6118.22|6118.22|6111.95|6111.95|0
1654612200000|2022-06-07 14:30:00|6116.8|6116.8|6116.67|6116.67|6119.15|6119.15|6113|6113|0
1654612500000|2022-06-07 14:35:00|6116.44|6116.44|6113.2|6113.2|6116.44|6116.44|6111.47|6111.47|0
1654612800000|2022-06-07 14:40:00|6113.09|6113.09|6113.52|6113.52|6118.17|6118.17|6111.62|6111.62|0
1654613100000|2022-06-07 14:45:00|6113.78|6113.78|6105.64|6105.64|6113.78|6113.78|6105.64|6105.64|0
1654613400000|2022-06-07 14:50:00|6105.98|6105.98|6099.73|6099.73|6105.98|6105.98|6099.73|6099.73|0
1654613700000|2022-06-07 14:55:00|6099.61|6099.61|6094.25|6094.25|6101.96|6101.96|6094.25|6094.25|0
1654614000000|2022-06-07 15:00:00|6092.47|6092.47|6098.49|6098.49|6098.49|6098.49|6092.47|6092.47|0
1654614300000|2022-06-07 15:05:00|6100.27|6100.27|6109.18|6109.18|6109.78|6109.78|6100.27|6100.27|0
1654614600000|2022-06-07 15:10:00|6109.7|6109.7|6109.42|6109.42|6111.3|6111.3|6107.04|6107.04|0
1654614900000|2022-06-07 15:15:00|6109.66|6109.66|6104.03|6104.03|6110.17|6110.17|6101.51|6101.51|0
1654615200000|2022-06-07 15:20:00|6102.25|6102.25|6099.48|6099.48|6102.59|6102.59|6098.45|6098.45|0
1654615500000|2022-06-07 15:25:00|6099.37|6099.37|6128.76|6128.76|6128.76|6128.76|6099.37|6099.37|0
1654672500000|2022-06-08 07:15:00|6138.17|6138.17|6122.16|6122.16|6138.17|6138.17|6118.58|6118.58|0
1654672800000|2022-06-08 07:20:00|6121.93|6121.93|6116.1|6116.1|6122.16|6122.16|6109.59|6109.59|0
1654673100000|2022-06-08 07:25:00|6115.75|6115.75|6113.87|6113.87|6118.92|6118.92|6108.95|6108.95|0
1654673400000|2022-06-08 07:30:00|6112.09|6112.09|6111.01|6111.01|6113.85|6113.85|6109.84|6109.84|0
1654673700000|2022-06-08 07:35:00|6110.68|6110.68|6105.97|6105.97|6110.79|6110.79|6104.28|6104.28|0
1654674000000|2022-06-08 07:40:00|6105.71|6105.71|6109.07|6109.07|6109.07|6109.07|6105.71|6105.71|0
1654674300000|2022-06-08 07:45:00|6109.42|6109.42|6116.82|6116.82|6120.41|6120.41|6109.42|6109.42|0
1654674600000|2022-06-08 07:50:00|6117.17|6117.17|6112.7|6112.7|6120.81|6120.81|6112.68|6112.68|0
1654674900000|2022-06-08 07:55:00|6111.77|6111.77|6101.49|6101.49|6111.77|6111.77|6100.9|6100.9|0
1654675200000|2022-06-08 08:00:00|6099.71|6099.71|6102.91|6102.91|6105.8|6105.8|6099.24|6099.24|0
1654675500000|2022-06-08 08:05:00|6101.74|6101.74|6109.5|6109.5|6109.5|6109.5|6101.51|6101.51|0
1654675800000|2022-06-08 08:10:00|6111.28|6111.28|6116.65|6116.65|6116.96|6116.96|6109.38|6109.38|0
1654676100000|2022-06-08 08:15:00|6116.07|6116.07|6115.44|6115.44|6116.94|6116.94|6112.46|6112.46|0
1654676400000|2022-06-08 08:20:00|6115.33|6115.33|6112.22|6112.22|6115.33|6115.33|6110.8|6110.8|0
1654676700000|2022-06-08 08:25:00|6114.68|6114.68|6122.87|6122.87|6122.87|6122.87|6114.44|6114.44|0
1654677000000|2022-06-08 08:30:00|6122.52|6122.52|6134.56|6134.56|6134.56|6134.56|6122.29|6122.29|0
1654677300000|2022-06-08 08:35:00|6134.82|6134.82|6136.24|6136.24|6138.11|6138.11|6134.82|6134.82|0
1654677600000|2022-06-08 08:40:00|6138.02|6138.02|6135.88|6135.88|6139.8|6139.8|6135.88|6135.88|0
1654677900000|2022-06-08 08:45:00|6136.81|6136.81|6134.21|6134.21|6142.96|6142.96|6134.21|6134.21|0
1654678200000|2022-06-08 08:50:00|6133.75|6133.75|6125.9|6125.9|6133.75|6133.75|6125.9|6125.9|0
1654678500000|2022-06-08 08:55:00|6126.17|6126.17|6123.1|6123.1|6127.56|6127.56|6122.84|6122.84|0
1654678800000|2022-06-08 09:00:00|6122.87|6122.87|6115.69|6115.69|6125.14|6125.14|6115.02|6115.02|0
1654679100000|2022-06-08 09:05:00|6115.34|6115.34|6112.32|6112.32|6115.34|6115.34|6109.85|6109.85|0
1654679400000|2022-06-08 09:10:00|6110.29|6110.29|6105.63|6105.63|6110.29|6110.29|6103.97|6103.97|0
1654679700000|2022-06-08 09:15:00|6105.96|6105.96|6103.83|6103.83|6109.87|6109.87|6103.83|6103.83|0
1654680000000|2022-06-08 09:20:00|6103.71|6103.71|6108.04|6108.04|6109.82|6109.82|6103.71|6103.71|0
1654680300000|2022-06-08 09:25:00|6107.69|6107.69|6111.47|6111.47|6111.47|6111.47|6105.57|6105.57|0
1654680600000|2022-06-08 09:30:00|6113.25|6113.25|6111.51|6111.51|6114.15|6114.15|6111.51|6111.51|0
1654680900000|2022-06-08 09:35:00|6111.85|6111.85|6111.19|6111.19|6111.85|6111.85|6110.96|6110.96|0
1654681200000|2022-06-08 09:40:00|6111.31|6111.31|6111.79|6111.79|6113.57|6113.57|6107.04|6107.04|0
1654681500000|2022-06-08 09:45:00|6111.55|6111.55|6112.7|6112.7|6113.31|6113.31|6110.76|6110.76|0
1654681800000|2022-06-08 09:50:00|6112.96|6112.96|6111.65|6111.65|6112.96|6112.96|6111.65|6111.65|0
1654682100000|2022-06-08 09:55:00|6111.31|6111.31|6113.93|6113.93|6113.93|6113.93|6111.08|6111.08|0
1654682400000|2022-06-08 10:00:00|6114.16|6114.16|6112.62|6112.62|6114.51|6114.51|6110.72|6110.72|0
1654682700000|2022-06-08 10:05:00|6112.35|6112.35|6104.63|6104.63|6112.35|6112.35|6103.6|6103.6|0
1654683000000|2022-06-08 10:10:00|6104.87|6104.87|6107.6|6107.6|6108.41|6108.41|6104.27|6104.27|0
1654683300000|2022-06-08 10:15:00|6107.72|6107.72|6107.15|6107.15|6107.72|6107.72|6104.78|6104.78|0
1654683600000|2022-06-08 10:20:00|6107.39|6107.39|6109.5|6109.5|6109.5|6109.5|6107.14|6107.14|0
1654683900000|2022-06-08 10:25:00|6109.75|6109.75|6103.17|6103.17|6109.9|6109.9|6101.5|6101.5|0
1654684200000|2022-06-08 10:30:00|6102.93|6102.93|6102.67|6102.67|6103.94|6103.94|6100.9|6100.9|0
1654684500000|2022-06-08 10:35:00|6102.43|6102.43|6100.6|6100.6|6104.2|6104.2|6100.6|6100.6|0
1654684800000|2022-06-08 10:40:00|6101.1|6101.1|6109.83|6109.83|6112.69|6112.69|6101.1|6101.1|0
1654685100000|2022-06-08 10:45:00|6109.95|6109.95|6111.31|6111.31|6111.31|6111.31|6108.79|6108.79|0
1654685400000|2022-06-08 10:50:00|6110.97|6110.97|6108.71|6108.71|6110.97|6110.97|6107.57|6107.57|0
1654685700000|2022-06-08 10:55:00|6108.38|6108.38|6099.18|6099.18|6108.38|6108.38|6099.18|6099.18|0
1654686000000|2022-06-08 11:00:00|6097.4|6097.4|6097.49|6097.49|6100.33|6100.33|6093.27|6093.27|0
1654686300000|2022-06-08 11:05:00|6097.72|6097.72|6093.46|6093.46|6099.4|6099.4|6093.46|6093.46|0
1654686600000|2022-06-08 11:10:00|6093.35|6093.35|6094.19|6094.19|6094.19|6094.19|6093.35|6093.35|0
1654686900000|2022-06-08 11:15:00|6094.42|6094.42|6094.92|6094.92|6095.6|6095.6|6093.86|6093.86|0
1654687200000|2022-06-08 11:20:00|6096.7|6096.7|6095.76|6095.76|6097.19|6097.19|6093.63|6093.63|0
1654687500000|2022-06-08 11:25:00|6096.11|6096.11|6093.58|6093.58|6096.84|6096.84|6093.58|6093.58|0
1654687800000|2022-06-08 11:30:00|6093.46|6093.46|6095.61|6095.61|6095.61|6095.61|6093.33|6093.33|0
1654688100000|2022-06-08 11:35:00|6095.36|6095.36|6093.98|6093.98|6095.48|6095.48|6092.75|6092.75|0
1654688400000|2022-06-08 11:40:00|6093.75|6093.75|6092.22|6092.22|6097.19|6097.19|6089.84|6089.84|0
1654688700000|2022-06-08 11:45:00|6091.73|6091.73|6095.36|6095.36|6095.96|6095.96|6091.29|6091.29|0
1654689000000|2022-06-08 11:50:00|6095.59|6095.59|6094.66|6094.66|6095.59|6095.59|6094.66|6094.66|0
1654689300000|2022-06-08 11:55:00|6094.4|6094.4|6103.53|6103.53|6103.53|6103.53|6093.81|6093.81|0
1654689600000|2022-06-08 12:00:00|6103.88|6103.88|6092.56|6092.56|6103.88|6103.88|6092.56|6092.56|0
1654689900000|2022-06-08 12:05:00|6092.1|6092.1|6096.6|6096.6|6096.6|6096.6|6091.76|6091.76|0
1654690200000|2022-06-08 12:10:00|6096.71|6096.71|6100.26|6100.26|6100.74|6100.74|6096.47|6096.47|0
1654690500000|2022-06-08 12:15:00|6098.48|6098.48|6102.47|6102.47|6103.49|6103.49|6098.15|6098.15|0
1654690800000|2022-06-08 12:20:00|6104.25|6104.25|6105.34|6105.34|6106.03|6106.03|6104.25|6104.25|0
1654691100000|2022-06-08 12:25:00|6105.01|6105.01|6103.88|6103.88|6105.69|6105.69|6103.54|6103.54|0
1654691400000|2022-06-08 12:30:00|6105.66|6105.66|6096.17|6096.17|6105.66|6105.66|6095.93|6095.93|0
1654691700000|2022-06-08 12:35:00|6097.95|6097.95|6090.28|6090.28|6097.95|6097.95|6090.28|6090.28|0
1654692000000|2022-06-08 12:40:00|6090.02|6090.02|6087.86|6087.86|6090.02|6090.02|6084.16|6084.16|0
1654692300000|2022-06-08 12:45:00|6088.1|6088.1|6089.08|6089.08|6091.44|6091.44|6087.06|6087.06|0
1654692600000|2022-06-08 12:50:00|6088.96|6088.96|6088.25|6088.25|6089.08|6089.08|6087.92|6087.92|0
1654692900000|2022-06-08 12:55:00|6088.5|6088.5|6090.14|6090.14|6090.51|6090.51|6088.5|6088.5|0
1654693200000|2022-06-08 13:00:00|6088.36|6088.36|6075.55|6075.55|6088.61|6088.61|6073.77|6073.77|0
1654693500000|2022-06-08 13:05:00|6075.22|6075.22|6073.76|6073.76|6079.77|6079.77|6073.76|6073.76|0
1654693800000|2022-06-08 13:10:00|6073.53|6073.53|6069.25|6069.25|6075.31|6075.31|6068.26|6068.26|0
1654694100000|2022-06-08 13:15:00|6069|6069|6067.2|6067.2|6071.69|6071.69|6066.2|6066.2|0
1654694400000|2022-06-08 13:20:00|6065.42|6065.42|6066.85|6066.85|6068.61|6068.61|6063.27|6063.27|0
1654694700000|2022-06-08 13:25:00|6064.82|6064.82|6070.52|6070.52|6070.52|6070.52|6064.82|6064.82|0
1654695000000|2022-06-08 13:30:00|6070.77|6070.77|6078.45|6078.45|6078.56|6078.56|6064.47|6064.47|0
1654695300000|2022-06-08 13:35:00|6078.56|6078.56|6056.74|6056.74|6080.34|6080.34|6055.41|6055.41|0
1654695600000|2022-06-08 13:40:00|6058.53|6058.53|6061.14|6061.14|6066.04|6066.04|6058.19|6058.19|0
1654695900000|2022-06-08 13:45:00|6061.38|6061.38|6067.42|6067.42|6069.58|6069.58|6058.54|6058.54|0
1654696200000|2022-06-08 13:50:00|6067.31|6067.31|6072.47|6072.47|6077.3|6077.3|6066.96|6066.96|0
1654696500000|2022-06-08 13:55:00|6072.59|6072.59|6063.57|6063.57|6072.93|6072.93|6063.57|6063.57|0
1654696800000|2022-06-08 14:00:00|6063.34|6063.34|6060.49|6060.49|6065.19|6065.19|6060.24|6060.24|0
1654697100000|2022-06-08 14:05:00|6060.82|6060.82|6058.66|6058.66|6063.93|6063.93|6058.36|6058.36|0
1654697400000|2022-06-08 14:10:00|6060.44|6060.44|6059.19|6059.19|6063.26|6063.26|6058.02|6058.02|0
1654697700000|2022-06-08 14:15:00|6058.85|6058.85|6060.64|6060.64|6060.64|6060.64|6055.44|6055.44|0
1654698000000|2022-06-08 14:20:00|6060.76|6060.76|6065.85|6065.85|6066.21|6066.21|6060.64|6060.64|0
1654698300000|2022-06-08 14:25:00|6065.73|6065.73|6068.25|6068.25|6069.33|6069.33|6065.5|6065.5|0
1654698600000|2022-06-08 14:30:00|6068.58|6068.58|6065.77|6065.77|6068.93|6068.93|6063.86|6063.86|0
1654698900000|2022-06-08 14:35:00|6065.66|6065.66|6062.28|6062.28|6066.54|6066.54|6062.28|6062.28|0
1654699200000|2022-06-08 14:40:00|6062.16|6062.16|6061.43|6061.43|6063.51|6063.51|6060.54|6060.54|0
1654699500000|2022-06-08 14:45:00|6061.32|6061.32|6062.88|6062.88|6062.88|6062.88|6055.96|6055.96|0
1654699800000|2022-06-08 14:50:00|6063.37|6063.37|6068.97|6068.97|6070.64|6070.64|6060.74|6060.74|0
1654700100000|2022-06-08 14:55:00|6069.09|6069.09|6076.85|6076.85|6077.19|6077.19|6069.09|6069.09|0
1654700400000|2022-06-08 15:00:00|6076.97|6076.97|6077.07|6077.07|6081.31|6081.31|6076.72|6076.72|0
1654700700000|2022-06-08 15:05:00|6077.33|6077.33|6071.89|6071.89|6077.45|6077.45|6071.64|6071.64|0
1654701000000|2022-06-08 15:10:00|6072.01|6072.01|6074.25|6074.25|6076.27|6076.27|6070.45|6070.45|0
1654701300000|2022-06-08 15:15:00|6073.92|6073.92|6073.59|6073.59|6075.45|6075.45|6071.51|6071.51|0
1654701600000|2022-06-08 15:20:00|6070.03|6070.03|6075.92|6075.92|6075.92|6075.92|6070.03|6070.03|0
1654701900000|2022-06-08 15:25:00|6075.8|6075.8|6076.87|6076.87|6078.18|6078.18|6074.59|6074.59|0
1654758900000|2022-06-09 07:15:00|6060.49|6060.49|6064.51|6064.51|6068.09|6068.09|6060.16|6060.16|0
1654759200000|2022-06-09 07:20:00|6064.39|6064.39|6054.03|6054.03|6064.39|6064.39|6052.48|6052.48|0
1654759500000|2022-06-09 07:25:00|6054.29|6054.29|6037.07|6037.07|6056.17|6056.17|6037.07|6037.07|0
1654759800000|2022-06-09 07:30:00|6036.84|6036.84|6039.92|6039.92|6044.29|6044.29|6036.71|6036.71|0
1654760100000|2022-06-09 07:35:00|6041.7|6041.7|6041.84|6041.84|6043.48|6043.48|6041.69|6041.69|0
1654760400000|2022-06-09 07:40:00|6043.62|6043.62|6050.1|6050.1|6053.18|6053.18|6043.62|6043.62|0
1654760700000|2022-06-09 07:45:00|6048.32|6048.32|6047.99|6047.99|6049.28|6049.28|6047.99|6047.99|0
1654761000000|2022-06-09 07:50:00|6048.22|6048.22|6048.04|6048.04|6052.36|6052.36|6047.58|6047.58|0
1654761300000|2022-06-09 07:55:00|6048.28|6048.28|6038.93|6038.93|6051.95|6051.95|6038.93|6038.93|0
1654761600000|2022-06-09 08:00:00|6038.67|6038.67|6035.96|6035.96|6042.34|6042.34|6035.73|6035.73|0
1654761900000|2022-06-09 08:05:00|6036.08|6036.08|6034.17|6034.17|6037.37|6037.37|6033.31|6033.31|0
1654762200000|2022-06-09 08:10:00|6034.29|6034.29|6034.88|6034.88|6039.47|6039.47|6034.29|6034.29|0
1654762500000|2022-06-09 08:15:00|6033.1|6033.1|6042.46|6042.46|6042.72|6042.72|6032.77|6032.77|0
1654762800000|2022-06-09 08:20:00|6042.12|6042.12|6040.53|6040.53|6042.35|6042.35|6035.2|6035.2|0
1654763100000|2022-06-09 08:25:00|6040.07|6040.07|6034.09|6034.09|6042.03|6042.03|6034.09|6034.09|0
1654763400000|2022-06-09 08:30:00|6034.32|6034.32|6034.61|6034.61|6034.61|6034.61|6033.22|6033.22|0
1654763700000|2022-06-09 08:35:00|6034.72|6034.72|6036.71|6036.71|6036.71|6036.71|6034.48|6034.48|0
1654764000000|2022-06-09 08:40:00|6033.15|6033.15|6033.37|6033.37|6034.42|6034.42|6031.04|6031.04|0
1654764300000|2022-06-09 08:45:00|6033.6|6033.6|6030.64|6030.64|6034.06|6034.06|6029.68|6029.68|0
1654764600000|2022-06-09 08:50:00|6030.53|6030.53|6039.15|6039.15|6041.04|6041.04|6030.53|6030.53|0
1654764900000|2022-06-09 08:55:00|6039.64|6039.64|6037.65|6037.65|6039.64|6039.64|6037.65|6037.65|0
1654765200000|2022-06-09 09:00:00|6035.87|6035.87|6032.64|6032.64|6037.03|6037.03|6031.93|6031.93|0
1654765500000|2022-06-09 09:05:00|6032.87|6032.87|6032.87|6032.87|6035.82|6035.82|6032.87|6032.87|0
1654765800000|2022-06-09 09:10:00|6032.99|6032.99|6030.85|6030.85|6032.99|6032.99|6030.85|6030.85|0
1654766100000|2022-06-09 09:15:00|6031.11|6031.11|6025.67|6025.67|6031.98|6031.98|6025.67|6025.67|0
1654766400000|2022-06-09 09:20:00|6025.4|6025.4|6034.35|6034.35|6035.08|6035.08|6023.04|6023.04|0
1654766700000|2022-06-09 09:25:00|6032.56|6032.56|6029.86|6029.86|6034.13|6034.13|6027.41|6027.41|0
1654767000000|2022-06-09 09:30:00|6029.63|6029.63|6036.41|6036.41|6036.94|6036.94|6029.63|6029.63|0
1654767300000|2022-06-09 09:35:00|6036.18|6036.18|6040.4|6040.4|6040.4|6040.4|6036.18|6036.18|0
1654767600000|2022-06-09 09:40:00|6040.65|6040.65|6035.25|6035.25|6042.76|6042.76|6035.25|6035.25|0
1654767900000|2022-06-09 09:45:00|6034.9|6034.9|6033.41|6033.41|6034.9|6034.9|6031.4|6031.4|0
1654768200000|2022-06-09 09:50:00|6035.19|6035.19|6036.43|6036.43|6040.34|6040.34|6034.96|6034.96|0
1654768500000|2022-06-09 09:55:00|6036.55|6036.55|6031.8|6031.8|6036.89|6036.89|6031.8|6031.8|0
1654768800000|2022-06-09 10:00:00|6034.09|6034.09|6032.44|6032.44|6035.87|6035.87|6032.44|6032.44|0
1654769100000|2022-06-09 10:05:00|6032.33|6032.33|6031.61|6031.61|6034.19|6034.19|6030.55|6030.55|0
1654769400000|2022-06-09 10:10:00|6031.35|6031.35|6020.33|6020.33|6031.35|6031.35|6020.33|6020.33|0
1654769700000|2022-06-09 10:15:00|6020.67|6020.67|6016.91|6016.91|6020.67|6020.67|6016.91|6016.91|0
1654770000000|2022-06-09 10:20:00|6016.56|6016.56|6020.81|6020.81|6020.81|6020.81|6016.3|6016.3|0
1654770300000|2022-06-09 10:25:00|6021.04|6021.04|6025.91|6025.91|6026.25|6026.25|6019.26|6019.26|0
1654770600000|2022-06-09 10:30:00|6025.42|6025.42|6023.05|6023.05|6025.42|6025.42|6021.61|6021.61|0
1654770900000|2022-06-09 10:35:00|6022.81|6022.81|6027.26|6027.26|6027.26|6027.26|6022.58|6022.58|0
1654771200000|2022-06-09 10:40:00|6027.03|6027.03|6030.59|6030.59|6030.59|6030.59|6026.68|6026.68|0
1654771500000|2022-06-09 10:45:00|6030.84|6030.84|6025.97|6025.97|6030.84|6030.84|6025.97|6025.97|0
1654771800000|2022-06-09 10:50:00|6024.19|6024.19|6024.3|6024.3|6024.3|6024.3|6023.55|6023.55|0
1654772100000|2022-06-09 10:55:00|6024.19|6024.19|6020.68|6020.68|6024.19|6024.19|6019.98|6019.98|0
1654772400000|2022-06-09 11:00:00|6020.18|6020.18|6018.36|6018.36|6020.18|6020.18|6013.4|6013.4|0
1654772700000|2022-06-09 11:05:00|6018.61|6018.61|6009.43|6009.43|6018.61|6018.61|6009.43|6009.43|0
1654773000000|2022-06-09 11:10:00|6009.76|6009.76|6013.27|6013.27|6015.28|6015.28|6009.76|6009.76|0
1654773300000|2022-06-09 11:15:00|6013.39|6013.39|6013.37|6013.37|6013.62|6013.62|6013.04|6013.04|0
1654773600000|2022-06-09 11:20:00|6011.59|6011.59|6021.32|6021.32|6021.32|6021.32|6009.81|6009.81|0
1654773900000|2022-06-09 11:25:00|6023.1|6023.1|6022.21|6022.21|6024.1|6024.1|6021.56|6021.56|0
1654774200000|2022-06-09 11:30:00|6021.87|6021.87|6019.87|6019.87|6021.87|6021.87|6019.86|6019.86|0
1654774500000|2022-06-09 11:35:00|6019.13|6019.13|6013.79|6013.79|6019.13|6019.13|6013.79|6013.79|0
1654774800000|2022-06-09 11:40:00|6014.37|6014.37|6013.06|6013.06|6016.38|6016.38|6013.06|6013.06|0
1654775100000|2022-06-09 11:45:00|6013.32|6013.32|6015.34|6015.34|6020.07|6020.07|6013.32|6013.32|0
1654775400000|2022-06-09 11:50:00|6015.46|6015.46|6018.29|6018.29|6022.07|6022.07|6015.46|6015.46|0
1654775700000|2022-06-09 11:55:00|6020.07|6020.07|6019.9|6019.9|6021.85|6021.85|6019.9|6019.9|0
1654776000000|2022-06-09 12:00:00|6020.13|6020.13|6017.78|6017.78|6020.13|6020.13|6017.45|6017.45|0
1654776300000|2022-06-09 12:05:00|6017.54|6017.54|6013.86|6013.86|6019.67|6019.67|6013.86|6013.86|0
1654776600000|2022-06-09 12:10:00|6013.61|6013.61|6007.08|6007.08|6013.61|6013.61|6005.3|6005.3|0
1654776900000|2022-06-09 12:15:00|6006.73|6006.73|6011.55|6011.55|6014.34|6014.34|6005.58|6005.58|0
1654777200000|2022-06-09 12:20:00|6013.33|6013.33|6008.72|6008.72|6013.33|6013.33|6008.72|6008.72|0
1654777500000|2022-06-09 12:25:00|6010.5|6010.5|6012.76|6012.76|6014.06|6014.06|6010.5|6010.5|0
1654777800000|2022-06-09 12:30:00|6012.51|6012.51|6016.62|6016.62|6016.74|6016.74|6012.35|6012.35|0
1654778100000|2022-06-09 12:35:00|6016.03|6016.03|6022.05|6022.05|6022.43|6022.43|6014.97|6014.97|0
1654778400000|2022-06-09 12:40:00|6018.49|6018.49|6013.91|6013.91|6020.65|6020.65|6013.91|6013.91|0
1654778700000|2022-06-09 12:45:00|6013.64|6013.64|6009.64|6009.64|6013.64|6013.64|6009.64|6009.64|0
1654779000000|2022-06-09 12:50:00|6010.14|6010.14|6002.6|6002.6|6010.14|6010.14|6002.1|6002.1|0
1654779300000|2022-06-09 12:55:00|6002.85|6002.85|6004.65|6004.65|6004.98|6004.98|6002.6|6002.6|0
1654779600000|2022-06-09 13:00:00|6004.4|6004.4|6004.97|6004.97|6004.97|6004.97|6000.34|6000.34|0
1654779900000|2022-06-09 13:05:00|6004.74|6004.74|6000.7|6000.7|6005.3|6005.3|6000.47|6000.47|0
1654780200000|2022-06-09 13:10:00|6000.81|6000.81|6002.83|6002.83|6002.94|6002.94|6000.81|6000.81|0
1654780500000|2022-06-09 13:15:00|6002.59|6002.59|6002.68|6002.68|6003.16|6003.16|6000.57|6000.57|0
1654780800000|2022-06-09 13:20:00|6002.34|6002.34|6007.42|6007.42|6007.54|6007.54|6002.34|6002.34|0
1654781100000|2022-06-09 13:25:00|6007.08|6007.08|6003.76|6003.76|6007.45|6007.45|6003.54|6003.54|0
1654781400000|2022-06-09 13:30:00|6003.51|6003.51|6012.75|6012.75|6012.75|6012.75|6001.4|6001.4|0
1654781700000|2022-06-09 13:35:00|6012.63|6012.63|6017.41|6017.41|6020.95|6020.95|6012.63|6012.63|0
1654782000000|2022-06-09 13:40:00|6017.18|6017.18|6015.52|6015.52|6024.96|6024.96|6014.6|6014.6|0
1654782300000|2022-06-09 13:45:00|6015.75|6015.75|6028.67|6028.67|6029.55|6029.55|6015.75|6015.75|0
1654782600000|2022-06-09 13:50:00|6030.45|6030.45|6041.75|6041.75|6042.36|6042.36|6028.67|6028.67|0
1654782900000|2022-06-09 13:55:00|6041.87|6041.87|6048.22|6048.22|6048.68|6048.68|6039.66|6039.66|0
1654783200000|2022-06-09 14:00:00|6048.56|6048.56|6054|6054|6056.42|6056.42|6047.24|6047.24|0
1654783500000|2022-06-09 14:05:00|6054.33|6054.33|6047.99|6047.99|6055.06|6055.06|6047.99|6047.99|0
1654783800000|2022-06-09 14:10:00|6047.64|6047.64|6040.6|6040.6|6047.64|6047.64|6038.34|6038.34|0
1654784100000|2022-06-09 14:15:00|6040.48|6040.48|6045.71|6045.71|6045.71|6045.71|6040.48|6040.48|0
1654784400000|2022-06-09 14:20:00|6045.37|6045.37|6045.52|6045.52|6046.58|6046.58|6039.84|6039.84|0
1654784700000|2022-06-09 14:25:00|6045.77|6045.77|6042.46|6042.46|6045.88|6045.88|6038.68|6038.68|0
1654785000000|2022-06-09 14:30:00|6042.96|6042.96|6044.24|6044.24|6047.78|6047.78|6042.71|6042.71|0
1654785300000|2022-06-09 14:35:00|6042.46|6042.46|6035.77|6035.77|6044.59|6044.59|6035.65|6035.65|0
1654785600000|2022-06-09 14:40:00|6036|6036|6034.6|6034.6|6037.39|6037.39|6033.96|6033.96|0
1654785900000|2022-06-09 14:45:00|6035.18|6035.18|6025.24|6025.24|6039.03|6039.03|6023.58|6023.58|0
1654786200000|2022-06-09 14:50:00|6023.46|6023.46|6023.61|6023.61|6023.95|6023.95|6019.13|6019.13|0
1654786500000|2022-06-09 14:55:00|6023.27|6023.27|6026.16|6026.16|6026.16|6026.16|6021.43|6021.43|0
1654786800000|2022-06-09 15:00:00|6025.92|6025.92|6025.33|6025.33|6030.61|6030.61|6022.82|6022.82|0
1654787100000|2022-06-09 15:05:00|6025.21|6025.21|6027.19|6027.19|6028.09|6028.09|6024.92|6024.92|0
1654787400000|2022-06-09 15:10:00|6027.53|6027.53|6034.38|6034.38|6034.38|6034.38|6025.97|6025.97|0
1654787700000|2022-06-09 15:15:00|6034.26|6034.26|6036.32|6036.32|6038.68|6038.68|6027.91|6027.91|0
1654788000000|2022-06-09 15:20:00|6035.98|6035.98|6037.14|6037.14|6038.59|6038.59|6032.77|6032.77|0
1654788300000|2022-06-09 15:25:00|6037.47|6037.47|6033.92|6033.92|6037.72|6037.72|6029.79|6029.79|0
1654845300000|2022-06-10 07:15:00|6012.94|6012.94|6007.66|6007.66|6016.88|6016.88|6006.4|6006.4|0
1654845600000|2022-06-10 07:20:00|6007.9|6007.9|6004.98|6004.98|6008.14|6008.14|5999.2|5999.2|0
1654845900000|2022-06-10 07:25:00|6004.65|6004.65|5995.29|5995.29|6005.23|6005.23|5994.55|5994.55|0
1654846200000|2022-06-10 07:30:00|6000.63|6000.63|5992.23|5992.23|6003.61|6003.61|5988.54|5988.54|0
1654846500000|2022-06-10 07:35:00|5990.45|5990.45|5995.31|5995.31|5995.31|5995.31|5988.67|5988.67|0
1654846800000|2022-06-10 07:40:00|5997.09|5997.09|5996.13|5996.13|6001.52|6001.52|5992.83|5992.83|0
1654847100000|2022-06-10 07:45:00|5996.04|5996.04|5990.56|5990.56|6001.45|6001.45|5989.21|5989.21|0
1654847400000|2022-06-10 07:50:00|5990.89|5990.89|5987.5|5987.5|5997.66|5997.66|5987.5|5987.5|0
1654847700000|2022-06-10 07:55:00|5987.62|5987.62|5993.98|5993.98|5993.98|5993.98|5986.35|5986.35|0
1654848000000|2022-06-10 08:00:00|5994.48|5994.48|5987.01|5987.01|5996.26|5996.26|5986.34|5986.34|0
1654848300000|2022-06-10 08:05:00|5986.76|5986.76|5980.43|5980.43|5988.46|5988.46|5980.43|5980.43|0
1654848600000|2022-06-10 08:10:00|5980.31|5980.31|5983.74|5983.74|5984.33|5984.33|5979.39|5979.39|0
1654848900000|2022-06-10 08:15:00|5983.62|5983.62|5993.51|5993.51|5993.51|5993.51|5983.52|5983.52|0
1654849200000|2022-06-10 08:20:00|5993.86|5993.86|5980.95|5980.95|5993.86|5993.86|5979.17|5979.17|0
1654849500000|2022-06-10 08:25:00|5979.17|5979.17|5982.21|5982.21|5983.36|5983.36|5978.18|5978.18|0
1654849800000|2022-06-10 08:30:00|5983.99|5983.99|5987.96|5987.96|5988.2|5988.2|5983.99|5983.99|0
1654850100000|2022-06-10 08:35:00|5986.18|5986.18|5997.2|5997.2|5997.2|5997.2|5986.18|5986.18|0
1654850400000|2022-06-10 08:40:00|5993.64|5993.64|5993.76|5993.76|5995.42|5995.42|5993.53|5993.53|0
1654850700000|2022-06-10 08:45:00|5994.02|5994.02|5993.7|5993.7|5994.48|5994.48|5993.7|5993.7|0
1654851000000|2022-06-10 08:50:00|5991.92|5991.92|5986.61|5986.61|5991.92|5991.92|5986.34|5986.34|0
1654851300000|2022-06-10 08:55:00|5988.39|5988.39|5991.9|5991.9|5995.52|5995.52|5988.39|5988.39|0
1654851600000|2022-06-10 09:00:00|5992.64|5992.64|5996.38|5996.38|5996.72|5996.72|5992.64|5992.64|0
1654851900000|2022-06-10 09:05:00|5996.05|5996.05|5994.6|5994.6|6000.4|6000.4|5994.6|5994.6|0
1654852200000|2022-06-10 09:10:00|5994.36|5994.36|5987.47|5987.47|5994.36|5994.36|5987.47|5987.47|0
1654852500000|2022-06-10 09:15:00|5986.49|5986.49|5984.68|5984.68|5989.36|5989.36|5984.02|5984.02|0
1654852800000|2022-06-10 09:20:00|5982.9|5982.9|5992.78|5992.78|5992.78|5992.78|5982.41|5982.41|0
1654853100000|2022-06-10 09:25:00|5993.04|5993.04|5990.21|5990.21|5994.18|5994.18|5990.21|5990.21|0
1654853400000|2022-06-10 09:30:00|5991.99|5991.99|5978.63|5978.63|5991.99|5991.99|5976.85|5976.85|0
1654853700000|2022-06-10 09:35:00|5978.97|5978.97|5982.99|5982.99|5985.26|5985.26|5978.4|5978.4|0
1654854000000|2022-06-10 09:40:00|5983.32|5983.32|5981.62|5981.62|5983.32|5983.32|5981.54|5981.54|0
1654854300000|2022-06-10 09:45:00|5983.4|5983.4|5988.52|5988.52|5988.52|5988.52|5983.4|5983.4|0
1654854600000|2022-06-10 09:50:00|5988.29|5988.29|5984.73|5984.73|5988.29|5988.29|5982.72|5982.72|0
1654854900000|2022-06-10 09:55:00|5984.5|5984.5|5980.91|5980.91|5984.5|5984.5|5979.13|5979.13|0
1654855200000|2022-06-10 10:00:00|5980.42|5980.42|5977.77|5977.77|5980.42|5980.42|5973.87|5973.87|0
1654855500000|2022-06-10 10:05:00|5977.88|5977.88|5981.69|5981.69|5981.69|5981.69|5977.88|5977.88|0
1654855800000|2022-06-10 10:10:00|5981.96|5981.96|5986.48|5986.48|5986.59|5986.59|5981.96|5981.96|0
1654856100000|2022-06-10 10:15:00|5987.06|5987.06|5987.44|5987.44|5991.1|5991.1|5987.06|5987.06|0
1654856400000|2022-06-10 10:20:00|5987.21|5987.21|5980.16|5980.16|5987.21|5987.21|5976.61|5976.61|0
1654856700000|2022-06-10 10:25:00|5978.38|5978.38|5979.52|5979.52|5981.68|5981.68|5978.38|5978.38|0
1654857000000|2022-06-10 10:30:00|5979.86|5979.86|5975.54|5975.54|5979.86|5979.86|5975.2|5975.2|0
1654857300000|2022-06-10 10:35:00|5976.03|5976.03|5966|5966|5976.03|5976.03|5966|5966|0
1654857600000|2022-06-10 10:40:00|5966.23|5966.23|5969.76|5969.76|5970.22|5970.22|5964.57|5964.57|0
1654857900000|2022-06-10 10:45:00|5966.2|5966.2|5971.83|5971.83|5971.83|5971.83|5966.2|5966.2|0
1654858200000|2022-06-10 10:50:00|5972.84|5972.84|5971.59|5971.59|5972.84|5972.84|5969.47|5969.47|0
1654858500000|2022-06-10 10:55:00|5969.81|5969.81|5971.59|5971.59|5972.17|5972.17|5969.81|5969.81|0
1654858800000|2022-06-10 11:00:00|5971.25|5971.25|5974.65|5974.65|5974.65|5974.65|5970.51|5970.51|0
1654859100000|2022-06-10 11:05:00|5974.77|5974.77|5974.9|5974.9|5976.68|5976.68|5973.12|5973.12|0
1654859400000|2022-06-10 11:10:00|5974.65|5974.65|5977.7|5977.7|5978.16|5978.16|5972.87|5972.87|0
1654859700000|2022-06-10 11:15:00|5975.92|5975.92|5974.65|5974.65|5975.92|5975.92|5973.1|5973.1|0
1654860000000|2022-06-10 11:20:00|5974.3|5974.3|5972.85|5972.85|5974.3|5974.3|5971.56|5971.56|0
1654860300000|2022-06-10 11:25:00|5973.19|5973.19|5972.85|5972.85|5976.51|5976.51|5972.85|5972.85|0
1654860600000|2022-06-10 11:30:00|5972.73|5972.73|5971.67|5971.67|5975.48|5975.48|5971.67|5971.67|0
1654860900000|2022-06-10 11:35:00|5971.34|5971.34|5986.17|5986.17|5986.17|5986.17|5971.34|5971.34|0
1654861200000|2022-06-10 11:40:00|5986.06|5986.06|5987.52|5987.52|5987.52|5987.52|5984.28|5984.28|0
1654861500000|2022-06-10 11:45:00|5985.74|5985.74|5982.64|5982.64|5985.74|5985.74|5980.86|5980.86|0
1654861800000|2022-06-10 11:50:00|5982.29|5982.29|5984.04|5984.04|5984.5|5984.5|5981.95|5981.95|0
1654862100000|2022-06-10 11:55:00|5982.26|5982.26|5982.09|5982.09|5985.82|5985.82|5978.53|5978.53|0
1654862400000|2022-06-10 12:00:00|5983.87|5983.87|5980.66|5980.66|5986.1|5986.1|5979.37|5979.37|0
1654862700000|2022-06-10 12:05:00|5980.32|5980.32|5981.33|5981.33|5981.56|5981.56|5975.21|5975.21|0
1654863000000|2022-06-10 12:10:00|5981.59|5981.59|5982.87|5982.87|5984.54|5984.54|5978.15|5978.15|0
1654863300000|2022-06-10 12:15:00|5984.65|5984.65|5982.48|5982.48|5984.65|5984.65|5980.7|5980.7|0
1654863600000|2022-06-10 12:20:00|5980.36|5980.36|5978.34|5978.34|5983.32|5983.32|5978.34|5978.34|0
1654863900000|2022-06-10 12:25:00|5978.1|5978.1|5981.13|5981.13|5983.47|5983.47|5978.1|5978.1|0
1654864200000|2022-06-10 12:30:00|5980.3|5980.3|5949.42|5949.42|5980.3|5980.3|5949.33|5949.33|0
1654864500000|2022-06-10 12:35:00|5949.75|5949.75|5957.61|5957.61|5964.8|5964.8|5949.75|5949.75|0
1654864800000|2022-06-10 12:40:00|5957.72|5957.72|5966.14|5966.14|5966.38|5966.38|5957.72|5957.72|0
1654865100000|2022-06-10 12:45:00|5965.9|5965.9|5957.59|5957.59|5967.8|5967.8|5957.59|5957.59|0
1654865400000|2022-06-10 12:50:00|5957.01|5957.01|5947.29|5947.29|5957.01|5957.01|5946.71|5946.71|0
1654865700000|2022-06-10 12:55:00|5946.94|5946.94|5942.62|5942.62|5947.71|5947.71|5938.81|5938.81|0
1654866000000|2022-06-10 13:00:00|5941.81|5941.81|5949.9|5949.9|5951.92|5951.92|5941.81|5941.81|0
1654866300000|2022-06-10 13:05:00|5949.56|5949.56|5942.37|5942.37|5950.88|5950.88|5942.12|5942.12|0
1654866600000|2022-06-10 13:10:00|5942.11|5942.11|5941.13|5941.13|5942.92|5942.92|5939.8|5939.8|0
1654866900000|2022-06-10 13:15:00|5939.35|5939.35|5943.12|5943.12|5943.71|5943.71|5939.1|5939.1|0
1654867200000|2022-06-10 13:20:00|5942.88|5942.88|5934.48|5934.48|5942.88|5942.88|5932.59|5932.59|0
1654867500000|2022-06-10 13:25:00|5932.7|5932.7|5917.78|5917.78|5932.7|5932.7|5917.55|5917.55|0
1654867800000|2022-06-10 13:30:00|5918.46|5918.46|5928.34|5928.34|5928.34|5928.34|5916.46|5916.46|0
1654868100000|2022-06-10 13:35:00|5928.59|5928.59|5934.04|5934.04|5934.29|5934.29|5928.59|5928.59|0
1654868400000|2022-06-10 13:40:00|5934.16|5934.16|5930.34|5930.34|5937.1|5937.1|5930.34|5930.34|0
1654868700000|2022-06-10 13:45:00|5930.68|5930.68|5936.82|5936.82|5936.82|5936.82|5929.4|5929.4|0
1654869000000|2022-06-10 13:50:00|5933.26|5933.26|5936.74|5936.74|5936.74|5936.74|5932.34|5932.34|0
1654869300000|2022-06-10 13:55:00|5936.99|5936.99|5937.21|5937.21|5938.38|5938.38|5934.95|5934.95|0
1654869600000|2022-06-10 14:00:00|5936.75|5936.75|5935.57|5935.57|5937.59|5937.59|5928.34|5928.34|0
1654869900000|2022-06-10 14:05:00|5937.35|5937.35|5950.36|5950.36|5952.26|5952.26|5937.35|5937.35|0
1654870200000|2022-06-10 14:10:00|5952.14|5952.14|5955.96|5955.96|5956.45|5956.45|5950.84|5950.84|0
1654870500000|2022-06-10 14:15:00|5956.45|5956.45|5963.91|5963.91|5964.03|5964.03|5956.45|5956.45|0
1654870800000|2022-06-10 14:20:00|5962.13|5962.13|5963.36|5963.36|5967.16|5967.16|5962.13|5962.13|0
1654871100000|2022-06-10 14:25:00|5963.24|5963.24|5964.43|5964.43|5964.77|5964.77|5960.4|5960.4|0
1654871400000|2022-06-10 14:30:00|5964.18|5964.18|5979.36|5979.36|5979.36|5979.36|5963.94|5963.94|0
1654871700000|2022-06-10 14:35:00|5979.61|5979.61|5985.71|5985.71|5986.09|5986.09|5979.36|5979.36|0
1654872000000|2022-06-10 14:40:00|5987.49|5987.49|5985.6|5985.6|5995.04|5995.04|5979.14|5979.14|0
1654872300000|2022-06-10 14:45:00|5985.86|5985.86|5995.56|5995.56|5995.56|5995.56|5984.45|5984.45|0
1654872600000|2022-06-10 14:50:00|5995.81|5995.81|5997.14|5997.14|5997.23|5997.23|5991.17|5991.17|0
1654872900000|2022-06-10 14:55:00|5996.9|5996.9|5991.71|5991.71|6000.97|6000.97|5991.71|5991.71|0
1654873200000|2022-06-10 15:00:00|5991.47|5991.47|5989.55|5989.55|5991.81|5991.81|5987.22|5987.22|0
1654873500000|2022-06-10 15:05:00|5989.89|5989.89|5993.18|5993.18|6006.15|6006.15|5988.26|5988.26|0
1654873800000|2022-06-10 15:10:00|5994.96|5994.96|5997.63|5997.63|5999.8|5999.8|5994.96|5994.96|0
1654874100000|2022-06-10 15:15:00|5997.38|5997.38|5999.62|5999.62|5999.62|5999.62|5993.1|5993.1|0
1654874400000|2022-06-10 15:20:00|5999.39|5999.39|6002.33|6002.33|6002.45|6002.45|5998.54|5998.54|0
1654874700000|2022-06-10 15:25:00|6000.55|6000.55|6007.47|6007.47|6009.47|6009.47|5995.45|5995.45|0
1655104500000|2022-06-13 07:15:00|5992.5|5992.5|5992.58|5992.58|5996.51|5996.51|5988.83|5988.83|0
1655104800000|2022-06-13 07:20:00|5993.39|5993.39|5985.74|5985.74|5995.51|5995.51|5983.84|5983.84|0
1655105100000|2022-06-13 07:25:00|5985.48|5985.48|5978.78|5978.78|5985.48|5985.48|5977|5977|0
1655105400000|2022-06-13 07:30:00|5978.11|5978.11|5975.67|5975.67|5984.25|5984.25|5975.67|5975.67|0
1655105700000|2022-06-13 07:35:00|5973.89|5973.89|5975.01|5975.01|5982.32|5982.32|5973.89|5973.89|0
1655106000000|2022-06-13 07:40:00|5975.26|5975.26|5973.2|5973.2|5975.33|5975.33|5971.53|5971.53|0
1655106300000|2022-06-13 07:45:00|5973.87|5973.87|5985.78|5985.78|5987.48|5987.48|5973.87|5973.87|0
1655106600000|2022-06-13 07:50:00|5989.34|5989.34|5991.18|5991.18|5991.18|5991.18|5987.56|5987.56|0
1655106900000|2022-06-13 07:55:00|5991.52|5991.52|5990.49|5990.49|5992.11|5992.11|5988.97|5988.97|0
1655107200000|2022-06-13 08:00:00|5988.6|5988.6|5975.13|5975.13|5988.69|5988.69|5975.01|5975.01|0
1655107500000|2022-06-13 08:05:00|5973.35|5973.35|5984.52|5984.52|5984.52|5984.52|5966.44|5966.44|0
1655107800000|2022-06-13 08:10:00|5982.74|5982.74|5983.83|5983.83|5992.37|5992.37|5981.81|5981.81|0
1655108100000|2022-06-13 08:15:00|5983.95|5983.95|5982.2|5982.2|5984.78|5984.78|5974.53|5974.53|0
1655108400000|2022-06-13 08:20:00|5981.95|5981.95|5988.96|5988.96|5991.05|5991.05|5979.93|5979.93|0
1655108700000|2022-06-13 08:25:00|5989.2|5989.2|5992|5992|5995.74|5995.74|5985.75|5985.75|0
1655109000000|2022-06-13 08:30:00|5991.66|5991.66|5990.09|5990.09|5995.45|5995.45|5989.98|5989.98|0
1655109300000|2022-06-13 08:35:00|5990.34|5990.34|5994.01|5994.01|5994.93|5994.93|5990.22|5990.22|0
1655109600000|2022-06-13 08:40:00|5993.75|5993.75|5987.27|5987.27|5993.75|5993.75|5985|5985|0
1655109900000|2022-06-13 08:45:00|5987.03|5987.03|5978.87|5978.87|5988.51|5988.51|5977.35|5977.35|0
1655110200000|2022-06-13 08:50:00|5979.14|5979.14|5975.16|5975.16|5979.14|5979.14|5974.33|5974.33|0
1655110500000|2022-06-13 08:55:00|5974.82|5974.82|5977.63|5977.63|5978.47|5978.47|5970.34|5970.34|0
1655110800000|2022-06-13 09:00:00|5977.38|5977.38|5977.58|5977.58|5979.59|5979.59|5975.04|5975.04|0
1655111100000|2022-06-13 09:05:00|5977.33|5977.33|5983.54|5983.54|5984.85|5984.85|5977.33|5977.33|0
1655111400000|2022-06-13 09:10:00|5983.43|5983.43|5986.24|5986.24|5986.24|5986.24|5981.65|5981.65|0
1655111700000|2022-06-13 09:15:00|5986.36|5986.36|5981.82|5981.82|5988.83|5988.83|5980.66|5980.66|0
1655112000000|2022-06-13 09:20:00|5981.7|5981.7|5982.36|5982.36|5985.88|5985.88|5981.47|5981.47|0
1655112300000|2022-06-13 09:25:00|5982.1|5982.1|5974.32|5974.32|5982.1|5982.1|5974.32|5974.32|0
1655112600000|2022-06-13 09:30:00|5974.99|5974.99|5971.58|5971.58|5977.01|5977.01|5970.75|5970.75|0
1655112900000|2022-06-13 09:35:00|5971.33|5971.33|5963.9|5963.9|5971.33|5971.33|5963.9|5963.9|0
1655113200000|2022-06-13 09:40:00|5964.14|5964.14|5969.39|5969.39|5969.51|5969.51|5961.88|5961.88|0
1655113500000|2022-06-13 09:45:00|5971.17|5971.17|5974.8|5974.8|5975.38|5975.38|5971.17|5971.17|0
1655113800000|2022-06-13 09:50:00|5975.47|5975.47|5975.3|5975.3|5975.7|5975.7|5975.01|5975.01|0
1655114100000|2022-06-13 09:55:00|5975.18|5975.18|5974.73|5974.73|5978.86|5978.86|5971.17|5971.17|0
1655114400000|2022-06-13 10:00:00|5973.74|5973.74|5968.64|5968.64|5973.74|5973.74|5967.45|5967.45|0
1655114700000|2022-06-13 10:05:00|5968.53|5968.53|5981.17|5981.17|5981.17|5981.17|5968.53|5968.53|0
1655115000000|2022-06-13 10:10:00|5980.83|5980.83|5982.37|5982.37|5984.48|5984.48|5980.59|5980.59|0
1655115300000|2022-06-13 10:15:00|5981.67|5981.67|5991.37|5991.37|5991.48|5991.48|5981.67|5981.67|0
1655115600000|2022-06-13 10:20:00|5989.25|5989.25|5989.61|5989.61|5993.68|5993.68|5988.18|5988.18|0
1655115900000|2022-06-13 10:25:00|5991.39|5991.39|5998.14|5998.14|5998.14|5998.14|5991.39|5991.39|0
1655116200000|2022-06-13 10:30:00|5996.36|5996.36|5997.56|5997.56|5999.1|5999.1|5995.78|5995.78|0
1655116500000|2022-06-13 10:35:00|5994|5994|5990.05|5990.05|5996.01|5996.01|5989.6|5989.6|0
1655116800000|2022-06-13 10:40:00|5989.71|5989.71|5991.4|5991.4|5991.4|5991.4|5989.13|5989.13|0
1655117100000|2022-06-13 10:45:00|5991.89|5991.89|5991.23|5991.23|5992.16|5992.16|5987.67|5987.67|0
1655117400000|2022-06-13 10:50:00|5991.9|5991.9|5991.38|5991.38|5991.9|5991.9|5985.28|5985.28|0
1655117700000|2022-06-13 10:55:00|5989.6|5989.6|5986.53|5986.53|5993.9|5993.9|5986.53|5986.53|0
1655118000000|2022-06-13 11:00:00|5986.64|5986.64|5995.6|5995.6|5995.6|5995.6|5986.64|5986.64|0
1655118300000|2022-06-13 11:05:00|5995.26|5995.26|5997.9|5997.9|5997.92|5997.92|5995.26|5995.26|0
1655118600000|2022-06-13 11:10:00|5997.56|5997.56|5997.7|5997.7|6001.02|6001.02|5995.78|5995.78|0
1655118900000|2022-06-13 11:15:00|5997.44|5997.44|6005.11|6005.11|6005.11|6005.11|5997.44|5997.44|0
1655119200000|2022-06-13 11:20:00|6004.76|6004.76|5998.91|5998.91|6005.37|6005.37|5998.14|5998.14|0
1655119500000|2022-06-13 11:25:00|5998.8|5998.8|6000.39|6000.39|6004.18|6004.18|5998.8|5998.8|0
1655119800000|2022-06-13 11:30:00|6000.5|6000.5|6001.81|6001.81|6006.67|6006.67|6000.17|6000.17|0
1655120100000|2022-06-13 11:35:00|6000.03|6000.03|6005.13|6005.13|6006.43|6006.43|5999.44|5999.44|0
1655120400000|2022-06-13 11:40:00|6006.91|6006.91|5999.66|5999.66|6007.26|6007.26|5999.66|5999.66|0
1655120700000|2022-06-13 11:45:00|5999.89|5999.89|6000.13|6000.13|6002.02|6002.02|5999.66|5999.66|0
1655121000000|2022-06-13 11:50:00|6000.01|6000.01|6004.73|6004.73|6006.31|6006.31|5999.78|5999.78|0
1655121300000|2022-06-13 11:55:00|6006.51|6006.51|6007.84|6007.84|6008.09|6008.09|6006.36|6006.36|0
1655121600000|2022-06-13 12:00:00|6007.6|6007.6|6005.8|6005.8|6008.28|6008.28|6005.22|6005.22|0
1655121900000|2022-06-13 12:05:00|6006.3|6006.3|6011.86|6011.86|6012.08|6012.08|6006.3|6006.3|0
1655122200000|2022-06-13 12:10:00|6011.61|6011.61|6007.32|6007.32|6012.78|6012.78|6005.44|6005.44|0
1655122500000|2022-06-13 12:15:00|6007.67|6007.67|6018.37|6018.37|6020.24|6020.24|6007.67|6007.67|0
1655122800000|2022-06-13 12:20:00|6018.6|6018.6|6023.79|6023.79|6032.2|6032.2|6018.6|6018.6|0
1655123100000|2022-06-13 12:25:00|6024.03|6024.03|6024.28|6024.28|6024.61|6024.61|6024.03|6024.03|0
1655123400000|2022-06-13 12:30:00|6024.03|6024.03|6019.85|6019.85|6027.36|6027.36|6019.85|6019.85|0
1655123700000|2022-06-13 12:35:00|6019.11|6019.11|6016.94|6016.94|6019.56|6019.56|6015.16|6015.16|0
1655124000000|2022-06-13 12:40:00|6016.82|6016.82|6011.61|6011.61|6016.82|6016.82|6008.02|6008.02|0
1655124300000|2022-06-13 12:45:00|6011.27|6011.27|6005.97|6005.97|6011.27|6011.27|6005.97|6005.97|0
1655124600000|2022-06-13 12:50:00|6006.55|6006.55|6005.87|6005.87|6008.91|6008.91|6005.19|6005.19|0
1655124900000|2022-06-13 12:55:00|6005.98|6005.98|5995.81|5995.81|6007.99|6007.99|5993.2|5993.2|0
1655125200000|2022-06-13 13:00:00|5993.54|5993.54|5998.88|5998.88|6001.74|6001.74|5992.16|5992.16|0
1655125500000|2022-06-13 13:05:00|5999.38|5999.38|6003.97|6003.97|6005.4|6005.4|5999.13|5999.13|0
1655125800000|2022-06-13 13:10:00|6003.63|6003.63|6005.04|6005.04|6005.16|6005.16|6000.86|6000.86|0
1655126100000|2022-06-13 13:15:00|6005.16|6005.16|5996.53|5996.53|6006.05|6006.05|5996.53|5996.53|0
1655126400000|2022-06-13 13:20:00|5996.42|5996.42|5998.55|5998.55|5999.22|5999.22|5995.68|5995.68|0
1655126700000|2022-06-13 13:25:00|5998.44|5998.44|6008.74|6008.74|6009.92|6009.92|5998.32|5998.32|0
1655127000000|2022-06-13 13:30:00|6008.5|6008.5|6005.5|6005.5|6008.5|6008.5|5999.5|5999.5|0
1655127300000|2022-06-13 13:35:00|6005.74|6005.74|6004.83|6004.83|6011.62|6011.62|6000.67|6000.67|0
1655127600000|2022-06-13 13:40:00|6005.07|6005.07|5997.84|5997.84|6005.79|6005.79|5997.27|5997.27|0
1655127900000|2022-06-13 13:45:00|5997.72|5997.72|6000.45|6000.45|6004.96|6004.96|5997.36|5997.36|0
1655128200000|2022-06-13 13:50:00|6002.23|6002.23|6003.64|6003.64|6005.42|6005.42|5998.07|5998.07|0
1655128500000|2022-06-13 13:55:00|6003.3|6003.3|6013.82|6013.82|6013.82|6013.82|5999.51|5999.51|0
1655128800000|2022-06-13 14:00:00|6014.05|6014.05|6004.35|6004.35|6014.74|6014.74|6002.66|6002.66|0
1655129100000|2022-06-13 14:05:00|6004.69|6004.69|5998.58|5998.58|6006.68|6006.68|5996.68|5996.68|0
1655129400000|2022-06-13 14:10:00|5996.31|5996.31|5988.16|5988.16|5996.31|5996.31|5986.36|5986.36|0
1655129700000|2022-06-13 14:15:00|5988.05|5988.05|5982.36|5982.36|5988.4|5988.4|5980.36|5980.36|0
1655130000000|2022-06-13 14:20:00|5982.48|5982.48|5986.03|5986.03|5988.18|5988.18|5982.48|5982.48|0
1655130300000|2022-06-13 14:25:00|5986.14|5986.14|5981.5|5981.5|5991.11|5991.11|5981.5|5981.5|0
1655130600000|2022-06-13 14:30:00|5981.39|5981.39|5995.01|5995.01|5995.23|5995.23|5980.31|5980.31|0
1655130900000|2022-06-13 14:35:00|5994.67|5994.67|5999.53|5999.53|6003.09|6003.09|5994.43|5994.43|0
1655131200000|2022-06-13 14:40:00|5999.41|5999.41|5998.2|5998.2|5999.41|5999.41|5993.13|5993.13|0
1655131500000|2022-06-13 14:45:00|5997.28|5997.28|5982.64|5982.64|5997.28|5997.28|5980.87|5980.87|0
1655131800000|2022-06-13 14:50:00|5982.37|5982.37|5980.88|5980.88|5984.12|5984.12|5980.41|5980.41|0
1655132100000|2022-06-13 14:55:00|5980.76|5980.76|5982.94|5982.94|5986.32|5986.32|5979.73|5979.73|0
1655132400000|2022-06-13 15:00:00|5982.68|5982.68|5978.08|5978.08|5984.25|5984.25|5978.08|5978.08|0
1655132700000|2022-06-13 15:05:00|5978.57|5978.57|5984.09|5984.09|5984.09|5984.09|5976.1|5976.1|0
1655133000000|2022-06-13 15:10:00|5984.21|5984.21|5983.26|5983.26|5987.07|5987.07|5981.48|5981.48|0
1655133300000|2022-06-13 15:15:00|5983.37|5983.37|5981.67|5981.67|5983.61|5983.61|5978.14|5978.14|0
1655133600000|2022-06-13 15:20:00|5981.33|5981.33|5987.72|5987.72|5989.52|5989.52|5981.33|5981.33|0
1655133900000|2022-06-13 15:25:00|5988.06|5988.06|5985.94|5985.94|5992.09|5992.09|5981.64|5981.64|0
1655190900000|2022-06-14 07:15:00|6026.38|6026.38|6019.58|6019.58|6029.82|6029.82|6017.8|6017.8|0
1655191200000|2022-06-14 07:20:00|6018.89|6018.89|6006.25|6006.25|6019.23|6019.23|6004.16|6004.16|0
1655191500000|2022-06-14 07:25:00|6005.55|6005.55|5988.67|5988.67|6006.54|6006.54|5988.06|5988.06|0
1655191800000|2022-06-14 07:30:00|5989.17|5989.17|5999.85|5999.85|5999.85|5999.85|5989.17|5989.17|0
1655192100000|2022-06-14 07:35:00|6000.08|6000.08|6000.05|6000.05|6001.52|6001.52|5996.06|5996.06|0
1655192400000|2022-06-14 07:40:00|6000.17|6000.17|5993.95|5993.95|6000.17|6000.17|5990.02|5990.02|0
1655192700000|2022-06-14 07:45:00|5994.19|5994.19|5991.65|5991.65|5995.36|5995.36|5988.48|5988.48|0
1655193000000|2022-06-14 07:50:00|5988.08|5988.08|5980.65|5980.65|5990.86|5990.86|5978.54|5978.54|0
1655193300000|2022-06-14 07:55:00|5980.88|5980.88|5976.83|5976.83|5983.52|5983.52|5975.44|5975.44|0
1655193600000|2022-06-14 08:00:00|5976.25|5976.25|5971.21|5971.21|5983.61|5983.61|5971.21|5971.21|0
1655193900000|2022-06-14 08:05:00|5969.09|5969.09|5962.53|5962.53|5970.17|5970.17|5959.44|5959.44|0
1655194200000|2022-06-14 08:10:00|5962.87|5962.87|5956.16|5956.16|5964.84|5964.84|5956.16|5956.16|0
1655194500000|2022-06-14 08:15:00|5956.69|5956.69|5960.19|5960.19|5961.01|5961.01|5956.69|5956.69|0
1655194800000|2022-06-14 08:20:00|5960.08|5960.08|5956.3|5956.3|5960.33|5960.33|5954.52|5954.52|0
1655195100000|2022-06-14 08:25:00|5954.52|5954.52|5959.89|5959.89|5959.89|5959.89|5953.73|5953.73|0
1655195400000|2022-06-14 08:30:00|5959.63|5959.63|5968.25|5968.25|5968.25|5968.25|5959.63|5959.63|0
1655195700000|2022-06-14 08:35:00|5968.5|5968.5|5977.58|5977.58|5980.5|5980.5|5968.5|5968.5|0
1655196000000|2022-06-14 08:40:00|5979.36|5979.36|5974.7|5974.7|5979.36|5979.36|5974.7|5974.7|0
1655196300000|2022-06-14 08:45:00|5972.92|5972.92|5975.3|5975.3|5977.44|5977.44|5972.54|5972.54|0
1655196600000|2022-06-14 08:50:00|5975.18|5975.18|5978.24|5978.24|5980.36|5980.36|5975.07|5975.07|0
1655196900000|2022-06-14 08:55:00|5978|5978|5966.94|5966.94|5979.09|5979.09|5966.87|5966.87|0
1655197200000|2022-06-14 09:00:00|5966.61|5966.61|5961.49|5961.49|5966.61|5966.61|5960.93|5960.93|0
1655197500000|2022-06-14 09:05:00|5963.27|5963.27|5959.86|5959.86|5963.7|5963.7|5959.37|5959.37|0
1655197800000|2022-06-14 09:10:00|5959.37|5959.37|5956.89|5956.89|5959.37|5959.37|5955.11|5955.11|0
1655198100000|2022-06-14 09:15:00|5956.54|5956.54|5961.19|5961.19|5961.44|5961.44|5955.5|5955.5|0
1655198400000|2022-06-14 09:20:00|5961.53|5961.53|5961.56|5961.56|5963.45|5963.45|5961.31|5961.31|0
1655198700000|2022-06-14 09:25:00|5960.82|5960.82|5957.89|5957.89|5960.82|5960.82|5955.42|5955.42|0
1655199000000|2022-06-14 09:30:00|5958|5958|5955.05|5955.05|5959.07|5959.07|5955.05|5955.05|0
1655199300000|2022-06-14 09:35:00|5954.82|5954.82|5953.13|5953.13|5956.35|5956.35|5952.79|5952.79|0
1655199600000|2022-06-14 09:40:00|5954.91|5954.91|5956.09|5956.09|5956.93|5956.93|5954.43|5954.43|0
1655199900000|2022-06-14 09:45:00|5954.31|5954.31|5953.43|5953.43|5955.02|5955.02|5951.72|5951.72|0
1655200200000|2022-06-14 09:50:00|5952.92|5952.92|5940.43|5940.43|5952.92|5952.92|5938.47|5938.47|0
1655200500000|2022-06-14 09:55:00|5940.19|5940.19|5938.67|5938.67|5940.56|5940.56|5938.67|5938.67|0
1655200800000|2022-06-14 10:00:00|5938.91|5938.91|5925.58|5925.58|5941.2|5941.2|5922.84|5922.84|0
1655201100000|2022-06-14 10:05:00|5925.33|5925.33|5923.43|5923.43|5925.33|5925.33|5917.87|5917.87|0
1655201400000|2022-06-14 10:10:00|5922.97|5922.97|5918.28|5918.28|5923.46|5923.46|5916.5|5916.5|0
1655201700000|2022-06-14 10:15:00|5918.61|5918.61|5911.8|5911.8|5918.61|5918.61|5910.05|5910.05|0
1655202000000|2022-06-14 10:20:00|5911.34|5911.34|5909.17|5909.17|5914.82|5914.82|5907.35|5907.35|0
1655202300000|2022-06-14 10:25:00|5909.42|5909.42|5914.42|5914.42|5914.75|5914.75|5906.53|5906.53|0
1655202600000|2022-06-14 10:30:00|5914.08|5914.08|5910.59|5910.59|5917.88|5917.88|5907.38|5907.38|0
1655202900000|2022-06-14 10:35:00|5910.34|5910.34|5918.08|5918.08|5920.47|5920.47|5907.72|5907.72|0
1655203200000|2022-06-14 10:40:00|5917.83|5917.83|5907.25|5907.25|5921.39|5921.39|5907.25|5907.25|0
1655203500000|2022-06-14 10:45:00|5907.02|5907.02|5892.36|5892.36|5907.02|5907.02|5892.36|5892.36|0
1655203800000|2022-06-14 10:50:00|5893.47|5893.47|5896.1|5896.1|5896.45|5896.45|5893.47|5893.47|0
1655204100000|2022-06-14 10:55:00|5897.53|5897.53|5890.93|5890.93|5901.85|5901.85|5890.93|5890.93|0
1655204400000|2022-06-14 11:00:00|5890.43|5890.43|5888.07|5888.07|5892.7|5892.7|5886.17|5886.17|0
1655204700000|2022-06-14 11:05:00|5887.73|5887.73|5889.7|5889.7|5893.22|5893.22|5883.47|5883.47|0
1655205000000|2022-06-14 11:10:00|5889.81|5889.81|5893.82|5893.82|5893.97|5893.97|5887.19|5887.19|0
1655205300000|2022-06-14 11:15:00|5895.6|5895.6|5905.97|5905.97|5908.58|5908.58|5895.6|5895.6|0
1655205600000|2022-06-14 11:20:00|5905.63|5905.63|5914.92|5914.92|5915.04|5915.04|5905.63|5905.63|0
1655205900000|2022-06-14 11:25:00|5914.81|5914.81|5903.61|5903.61|5914.81|5914.81|5903.61|5903.61|0
1655206200000|2022-06-14 11:30:00|5903.88|5903.88|5898.92|5898.92|5906.35|5906.35|5898.57|5898.57|0
1655206500000|2022-06-14 11:35:00|5897.14|5897.14|5889.63|5889.63|5897.14|5897.14|5884.87|5884.87|0
1655206800000|2022-06-14 11:40:00|5889.38|5889.38|5890.27|5890.27|5890.3|5890.3|5885.19|5885.19|0
1655207100000|2022-06-14 11:45:00|5889.58|5889.58|5886.56|5886.56|5889.58|5889.58|5883.12|5883.12|0
1655207400000|2022-06-14 11:50:00|5886.45|5886.45|5893.88|5893.88|5895.39|5895.39|5885.86|5885.86|0
1655207700000|2022-06-14 11:55:00|5894.12|5894.12|5883.82|5883.82|5894.12|5894.12|5882.27|5882.27|0
1655208000000|2022-06-14 12:00:00|5883.57|5883.57|5894.6|5894.6|5894.83|5894.83|5883.33|5883.33|0
1655208300000|2022-06-14 12:05:00|5896.38|5896.38|5904.47|5904.47|5904.82|5904.82|5894.85|5894.85|0
1655208600000|2022-06-14 12:10:00|5902.69|5902.69|5897.04|5897.04|5902.69|5902.69|5896.18|5896.18|0
1655208900000|2022-06-14 12:15:00|5896.37|5896.37|5893.94|5893.94|5896.72|5896.72|5893.59|5893.59|0
1655209200000|2022-06-14 12:20:00|5895.72|5895.72|5900.44|5900.44|5900.44|5900.44|5895.72|5895.72|0
1655209500000|2022-06-14 12:25:00|5900.79|5900.79|5899.69|5899.69|5903.15|5903.15|5899.69|5899.69|0
1655209800000|2022-06-14 12:30:00|5899.94|5899.94|5906.25|5906.25|5906.25|5906.25|5899.58|5899.58|0
1655210100000|2022-06-14 12:35:00|5906.36|5906.36|5908.27|5908.27|5908.74|5908.74|5902.82|5902.82|0
1655210400000|2022-06-14 12:40:00|5908.16|5908.16|5909.79|5909.79|5910.84|5910.84|5906.01|5906.01|0
1655210700000|2022-06-14 12:45:00|5910.02|5910.02|5905.65|5905.65|5914.66|5914.66|5905.65|5905.65|0
1655211000000|2022-06-14 12:50:00|5903.87|5903.87|5917.66|5917.66|5918.3|5918.3|5903.53|5903.53|0
1655211300000|2022-06-14 12:55:00|5918.01|5918.01|5921.37|5921.37|5924.79|5924.79|5917.16|5917.16|0
1655211600000|2022-06-14 13:00:00|5921.48|5921.48|5906.09|5906.09|5921.48|5921.48|5906.09|5906.09|0
1655211900000|2022-06-14 13:05:00|5904.3|5904.3|5904.13|5904.13|5904.36|5904.36|5900.45|5900.45|0
1655212200000|2022-06-14 13:10:00|5904.25|5904.25|5893.88|5893.88|5904.99|5904.99|5892|5892|0
1655212500000|2022-06-14 13:15:00|5893.63|5893.63|5890.6|5890.6|5898.22|5898.22|5887.6|5887.6|0
1655212800000|2022-06-14 13:20:00|5892.38|5892.38|5899.09|5899.09|5899.09|5899.09|5892.38|5892.38|0
1655213100000|2022-06-14 13:25:00|5899.56|5899.56|5899.5|5899.5|5899.7|5899.7|5894.15|5894.15|0
1655213400000|2022-06-14 13:30:00|5897.72|5897.72|5895.24|5895.24|5899.5|5899.5|5888.61|5888.61|0
1655213700000|2022-06-14 13:35:00|5898.8|5898.8|5900.39|5900.39|5907.6|5907.6|5898.8|5898.8|0
1655214000000|2022-06-14 13:40:00|5900.51|5900.51|5900.22|5900.22|5902.86|5902.86|5897.29|5897.29|0
1655214300000|2022-06-14 13:45:00|5900.56|5900.56|5903.98|5903.98|5908.65|5908.65|5896.07|5896.07|0
1655214600000|2022-06-14 13:50:00|5903.65|5903.65|5896.01|5896.01|5903.65|5903.65|5894.83|5894.83|0
1655214900000|2022-06-14 13:55:00|5895.76|5895.76|5906.72|5906.72|5907.06|5907.06|5895.43|5895.43|0
1655215200000|2022-06-14 14:00:00|5906.38|5906.38|5886.83|5886.83|5906.38|5906.38|5886.83|5886.83|0
1655215500000|2022-06-14 14:05:00|5886.95|5886.95|5870.69|5870.69|5887.18|5887.18|5869.48|5869.48|0
1655215800000|2022-06-14 14:10:00|5870.95|5870.95|5876.61|5876.61|5877.6|5877.6|5870.45|5870.45|0
1655216100000|2022-06-14 14:15:00|5876.95|5876.95|5877.94|5877.94|5879.18|5879.18|5874.38|5874.38|0
1655216400000|2022-06-14 14:20:00|5878.06|5878.06|5865.46|5865.46|5879.1|5879.1|5864.9|5864.9|0
1655216700000|2022-06-14 14:25:00|5865.35|5865.35|5853.54|5853.54|5865.35|5865.35|5852.88|5852.88|0
1655217000000|2022-06-14 14:30:00|5851.76|5851.76|5860.07|5860.07|5860.07|5860.07|5851.76|5851.76|0
1655217300000|2022-06-14 14:35:00|5860.18|5860.18|5854.48|5854.48|5860.3|5860.3|5853.18|5853.18|0
1655217600000|2022-06-14 14:40:00|5854.97|5854.97|5844.03|5844.03|5856.24|5856.24|5844.03|5844.03|0
1655217900000|2022-06-14 14:45:00|5844.14|5844.14|5843.01|5843.01|5847.12|5847.12|5840.93|5840.93|0
1655218200000|2022-06-14 14:50:00|5843.25|5843.25|5848.93|5848.93|5849.72|5849.72|5843.25|5843.25|0
1655218500000|2022-06-14 14:55:00|5848.81|5848.81|5849.61|5849.61|5849.61|5849.61|5844.86|5844.86|0
1655218800000|2022-06-14 15:00:00|5849.95|5849.95|5861.55|5861.55|5861.55|5861.55|5849.95|5849.95|0
1655219100000|2022-06-14 15:05:00|5859.77|5859.77|5852.24|5852.24|5861.55|5861.55|5850.82|5850.82|0
1655219400000|2022-06-14 15:10:00|5851.99|5851.99|5852.1|5852.1|5852.1|5852.1|5845.19|5845.19|0
1655219700000|2022-06-14 15:15:00|5851.76|5851.76|5849.6|5849.6|5852.14|5852.14|5845.48|5845.48|0
1655220000000|2022-06-14 15:20:00|5849.71|5849.71|5846.09|5846.09|5851.76|5851.76|5842.23|5842.23|0
1655220300000|2022-06-14 15:25:00|5845.98|5845.98|5847.15|5847.15|5851.56|5851.56|5844.54|5844.54|0
1655277300000|2022-06-15 07:15:00|5877.56|5877.56|5886.63|5886.63|5886.89|5886.89|5877.22|5877.22|0
1655277600000|2022-06-15 07:20:00|5886.37|5886.37|5884.11|5884.11|5887.94|5887.94|5879.6|5879.6|0
1655277900000|2022-06-15 07:25:00|5883.44|5883.44|5884.83|5884.83|5887.69|5887.69|5881.44|5881.44|0
1655278200000|2022-06-15 07:30:00|5885.09|5885.09|5902.02|5902.02|5904.03|5904.03|5885.09|5885.09|0
1655278500000|2022-06-15 07:35:00|5902.13|5902.13|5897.87|5897.87|5904.75|5904.75|5895.5|5895.5|0
1655278800000|2022-06-15 07:40:00|5898.1|5898.1|5901.08|5901.08|5901.33|5901.33|5895.98|5895.98|0
1655279100000|2022-06-15 07:45:00|5899.3|5899.3|5875.2|5875.2|5902.01|5902.01|5875.2|5875.2|0
1655279400000|2022-06-15 07:50:00|5876.98|5876.98|5886.24|5886.24|5886.24|5886.24|5874.8|5874.8|0
1655279700000|2022-06-15 07:55:00|5888.02|5888.02|5889.27|5889.27|5894.36|5894.36|5885.56|5885.56|0
1655280000000|2022-06-15 08:00:00|5889.02|5889.02|5893.24|5893.24|5893.64|5893.64|5888.39|5888.39|0
1655280300000|2022-06-15 08:05:00|5893.01|5893.01|5887.1|5887.1|5895.46|5895.46|5887.1|5887.1|0
1655280600000|2022-06-15 08:10:00|5887.56|5887.56|5892.22|5892.22|5894|5894|5883.88|5883.88|0
1655280900000|2022-06-15 08:15:00|5891.87|5891.87|5892.29|5892.29|5901.4|5901.4|5891.76|5891.76|0
1655281200000|2022-06-15 08:20:00|5892.53|5892.53|5887.16|5887.16|5893.26|5893.26|5884.7|5884.7|0
1655281500000|2022-06-15 08:25:00|5887.11|5887.11|5884.68|5884.68|5887.71|5887.71|5884.09|5884.09|0
1655281800000|2022-06-15 08:30:00|5884.01|5884.01|5895.3|5895.3|5895.3|5895.3|5880.45|5880.45|0
1655282100000|2022-06-15 08:35:00|5895.42|5895.42|5901.58|5901.58|5902.18|5902.18|5894.18|5894.18|0
1655282400000|2022-06-15 08:40:00|5899.8|5899.8|5903.85|5903.85|5905.12|5905.12|5898.6|5898.6|0
1655282700000|2022-06-15 08:45:00|5904.08|5904.08|5905.32|5905.32|5907.08|5907.08|5903.97|5903.97|0
1655283000000|2022-06-15 08:50:00|5903.54|5903.54|5903.79|5903.79|5907.18|5907.18|5901.42|5901.42|0
1655283300000|2022-06-15 08:55:00|5904.29|5904.29|5907.61|5907.61|5907.61|5907.61|5903.69|5903.69|0
1655283600000|2022-06-15 09:00:00|5907.38|5907.38|5906.16|5906.16|5911.1|5911.1|5903.6|5903.6|0
1655283900000|2022-06-15 09:05:00|5905.91|5905.91|5911.31|5911.31|5912.08|5912.08|5904.15|5904.15|0
1655284200000|2022-06-15 09:10:00|5911.43|5911.43|5910.55|5910.55|5914.57|5914.57|5910.55|5910.55|0
1655284500000|2022-06-15 09:15:00|5910.44|5910.44|5902.52|5902.52|5910.9|5910.9|5902.52|5902.52|0
1655284800000|2022-06-15 09:20:00|5904.3|5904.3|5892.71|5892.71|5904.42|5904.42|5892.71|5892.71|0
1655285100000|2022-06-15 09:25:00|5891.89|5891.89|5897.69|5897.69|5899.29|5899.29|5891.89|5891.89|0
1655285400000|2022-06-15 09:30:00|5897.23|5897.23|5901.4|5901.4|5904.81|5904.81|5896.85|5896.85|0
1655285700000|2022-06-15 09:35:00|5901.28|5901.28|5902.83|5902.83|5903.17|5903.17|5899.27|5899.27|0
1655286000000|2022-06-15 09:40:00|5903.06|5903.06|5905.74|5905.74|5906|5906|5903.06|5903.06|0
1655286300000|2022-06-15 09:45:00|5903.96|5903.96|5905.51|5905.51|5906.56|5906.56|5903.96|5903.96|0
1655286600000|2022-06-15 09:50:00|5906.18|5906.18|5905.9|5905.9|5908.69|5908.69|5905.67|5905.67|0
1655286900000|2022-06-15 09:55:00|5905.23|5905.23|5909.95|5909.95|5911.26|5911.26|5904.44|5904.44|0
1655287200000|2022-06-15 10:00:00|5910.41|5910.41|5911.57|5911.57|5913.72|5913.72|5908.04|5908.04|0
1655287500000|2022-06-15 10:05:00|5911.24|5911.24|5908.26|5908.26|5911.24|5911.24|5907.82|5907.82|0
1655287800000|2022-06-15 10:10:00|5908.53|5908.53|5923.56|5923.56|5923.56|5923.56|5908.53|5908.53|0
1655288100000|2022-06-15 10:15:00|5923.22|5923.22|5926.47|5926.47|5926.47|5926.47|5921.35|5921.35|0
1655288400000|2022-06-15 10:20:00|5926.12|5926.12|5927.11|5927.11|5927.38|5927.38|5925.12|5925.12|0
1655288700000|2022-06-15 10:25:00|5923.55|5923.55|5914.51|5914.51|5923.78|5923.78|5914.02|5914.02|0
1655289000000|2022-06-15 10:30:00|5914.76|5914.76|5915.44|5915.44|5915.79|5915.79|5914.76|5914.76|0
1655289300000|2022-06-15 10:35:00|5915.32|5915.32|5917.26|5917.26|5919.36|5919.36|5914.86|5914.86|0
1655289600000|2022-06-15 10:40:00|5917.38|5917.38|5919.13|5919.13|5922.83|5922.83|5917.35|5917.35|0
1655289900000|2022-06-15 10:45:00|5917.35|5917.35|5921.04|5921.04|5921.27|5921.27|5917.35|5917.35|0
1655290200000|2022-06-15 10:50:00|5921.15|5921.15|5918.08|5918.08|5921.15|5921.15|5918.08|5918.08|0
1655290500000|2022-06-15 10:55:00|5919.86|5919.86|5923.73|5923.73|5924.94|5924.94|5918.77|5918.77|0
1655290800000|2022-06-15 11:00:00|5921.95|5921.95|5917.22|5917.22|5921.95|5921.95|5916.99|5916.99|0
1655291100000|2022-06-15 11:05:00|5916.96|5916.96|5917.14|5917.14|5917.14|5917.14|5913.92|5913.92|0
1655291400000|2022-06-15 11:10:00|5918.92|5918.92|5919.87|5919.87|5919.87|5919.87|5916.44|5916.44|0
1655291700000|2022-06-15 11:15:00|5921.65|5921.65|5922.05|5922.05|5926.25|5926.25|5921.65|5921.65|0
1655292000000|2022-06-15 11:20:00|5923.83|5923.83|5924.74|5924.74|5924.74|5924.74|5922.59|5922.59|0
1655292300000|2022-06-15 11:25:00|5924.85|5924.85|5926.34|5926.34|5926.34|5926.34|5924.25|5924.25|0
1655292600000|2022-06-15 11:30:00|5926.11|5926.11|5926.63|5926.63|5926.73|5926.73|5923.99|5923.99|0
1655292900000|2022-06-15 11:35:00|5926.37|5926.37|5922.89|5922.89|5926.37|5926.37|5922.41|5922.41|0
1655293200000|2022-06-15 11:40:00|5921.11|5921.11|5920.53|5920.53|5921.11|5921.11|5920.3|5920.3|0
1655293500000|2022-06-15 11:45:00|5920.42|5920.42|5916.95|5916.95|5922.2|5922.2|5916.95|5916.95|0
1655293800000|2022-06-15 11:50:00|5916.7|5916.7|5917.33|5917.33|5917.33|5917.33|5911.41|5911.41|0
1655294100000|2022-06-15 11:55:00|5919.11|5919.11|5920.66|5920.66|5920.66|5920.66|5919.11|5919.11|0
1655294400000|2022-06-15 12:00:00|5920.43|5920.43|5916.52|5916.52|5920.43|5920.43|5916.52|5916.52|0
1655294700000|2022-06-15 12:05:00|5914.74|5914.74|5912.58|5912.58|5916.02|5916.02|5912.46|5912.46|0
1655295000000|2022-06-15 12:10:00|5912.92|5912.92|5905.47|5905.47|5914.81|5914.81|5904.48|5904.48|0
1655295300000|2022-06-15 12:15:00|5905.59|5905.59|5902.67|5902.67|5907.6|5907.6|5902.67|5902.67|0
1655295600000|2022-06-15 12:20:00|5902.34|5902.34|5907.6|5907.6|5907.6|5907.6|5901.96|5901.96|0
1655295900000|2022-06-15 12:25:00|5907.94|5907.94|5915.64|5915.64|5915.64|5915.64|5907.94|5907.94|0
1655296200000|2022-06-15 12:30:00|5915.52|5915.52|5923.36|5923.36|5923.36|5923.36|5914.54|5914.54|0
1655296500000|2022-06-15 12:35:00|5923.25|5923.25|5922.77|5922.77|5925.27|5925.27|5912.97|5912.97|0
1655296800000|2022-06-15 12:40:00|5924.11|5924.11|5922.57|5922.57|5926.25|5926.25|5921.06|5921.06|0
1655297100000|2022-06-15 12:45:00|5922.91|5922.91|5919.13|5919.13|5926|5926|5918.31|5918.31|0
1655297400000|2022-06-15 12:50:00|5920.14|5920.14|5919.57|5919.57|5921.35|5921.35|5918.87|5918.87|0
1655297700000|2022-06-15 12:55:00|5919.45|5919.45|5918.37|5918.37|5920.71|5920.71|5918.37|5918.37|0
1655298000000|2022-06-15 13:00:00|5918.6|5918.6|5920.08|5920.08|5923.4|5923.4|5917.57|5917.57|0
1655298300000|2022-06-15 13:05:00|5921.87|5921.87|5932.05|5932.05|5932.32|5932.32|5921.27|5921.27|0
1655298600000|2022-06-15 13:10:00|5931.82|5931.82|5925.58|5925.58|5932.05|5932.05|5920.7|5920.7|0
1655298900000|2022-06-15 13:15:00|5925.92|5925.92|5933.79|5933.79|5935.57|5935.57|5925.92|5925.92|0
1655299200000|2022-06-15 13:20:00|5934.03|5934.03|5934.59|5934.59|5935.23|5935.23|5932.84|5932.84|0
1655299500000|2022-06-15 13:25:00|5934.83|5934.83|5933.04|5933.04|5935.1|5935.1|5932.08|5932.08|0
1655299800000|2022-06-15 13:30:00|5931.26|5931.26|5942.42|5942.42|5946.68|5946.68|5929.83|5929.83|0
1655300100000|2022-06-15 13:35:00|5942.09|5942.09|5943.94|5943.94|5947.5|5947.5|5938.52|5938.52|0
1655300400000|2022-06-15 13:40:00|5943.83|5943.83|5946.9|5946.9|5946.9|5946.9|5941.93|5941.93|0
1655300700000|2022-06-15 13:45:00|5946.65|5946.65|5954.57|5954.57|5957.26|5957.26|5946.3|5946.3|0
1655301000000|2022-06-15 13:50:00|5955.06|5955.06|5965.55|5965.55|5968.26|5968.26|5955.06|5955.06|0
1655301300000|2022-06-15 13:55:00|5965.8|5965.8|5961.23|5961.23|5970.04|5970.04|5959.25|5959.25|0
1655301600000|2022-06-15 14:00:00|5961|5961|5968.69|5968.69|5970.64|5970.64|5958.4|5958.4|0
1655301900000|2022-06-15 14:05:00|5969.15|5969.15|5969.94|5969.94|5973.4|5973.4|5969.15|5969.15|0
1655302200000|2022-06-15 14:10:00|5973.5|5973.5|5973.15|5973.15|5978.93|5978.93|5971.37|5971.37|0
1655302500000|2022-06-15 14:15:00|5973.64|5973.64|5958.72|5958.72|5973.64|5973.64|5958.38|5958.38|0
1655302800000|2022-06-15 14:20:00|5956.94|5956.94|5953.95|5953.95|5960.88|5960.88|5953.72|5953.72|0
1655303100000|2022-06-15 14:25:00|5952.17|5952.17|5945.38|5945.38|5952.17|5952.17|5945.38|5945.38|0
1655303400000|2022-06-15 14:30:00|5945.65|5945.65|5942.99|5942.99|5945.65|5945.65|5938.45|5938.45|0
1655303700000|2022-06-15 14:35:00|5941.2|5941.2|5933.36|5933.36|5941.9|5941.9|5931.58|5931.58|0
1655304000000|2022-06-15 14:40:00|5931.58|5931.58|5925.08|5925.08|5931.58|5931.58|5925.08|5925.08|0
1655304300000|2022-06-15 14:45:00|5924.96|5924.96|5923.64|5923.64|5932.15|5932.15|5923.64|5923.64|0
1655304600000|2022-06-15 14:50:00|5923.52|5923.52|5929.66|5929.66|5929.66|5929.66|5923.03|5923.03|0
1655304900000|2022-06-15 14:55:00|5929.77|5929.77|5934.27|5934.27|5936.4|5936.4|5929.43|5929.43|0
1655305200000|2022-06-15 15:00:00|5933.93|5933.93|5928.76|5928.76|5934.16|5934.16|5928.76|5928.76|0
1655305500000|2022-06-15 15:05:00|5928.42|5928.42|5921.3|5921.3|5929.11|5929.11|5919.51|5919.51|0
1655305800000|2022-06-15 15:10:00|5921.05|5921.05|5910.71|5910.71|5921.05|5921.05|5908.21|5908.21|0
1655306100000|2022-06-15 15:15:00|5910.44|5910.44|5907.07|5907.07|5915.58|5915.58|5904.91|5904.91|0
1655306400000|2022-06-15 15:20:00|5906.81|5906.81|5911.99|5911.99|5912.33|5912.33|5906.81|5906.81|0
1655306700000|2022-06-15 15:25:00|5913.66|5913.66|5914.22|5914.22|5916.01|5916.01|5905.43|5905.43|0
1655363700000|2022-06-16 07:15:00|5935.75|5935.75|5926.14|5926.14|5939.58|5939.58|5925.63|5925.63|0
1655364000000|2022-06-16 07:20:00|5929.7|5929.7|5920.76|5920.76|5935.88|5935.88|5920.76|5920.76|0
1655364300000|2022-06-16 07:25:00|5918.68|5918.68|5919.16|5919.16|5924.2|5924.2|5914.9|5914.9|0
1655364600000|2022-06-16 07:30:00|5919.51|5919.51|5895.1|5895.1|5920|5920|5892.31|5892.31|0
1655364900000|2022-06-16 07:35:00|5895.33|5895.33|5885.67|5885.67|5899.78|5899.78|5885.67|5885.67|0
1655365200000|2022-06-16 07:40:00|5885|5885|5897.43|5897.43|5897.43|5897.43|5879.55|5879.55|0
1655365500000|2022-06-16 07:45:00|5898.01|5898.01|5904.1|5904.1|5904.1|5904.1|5895.95|5895.95|0
1655365800000|2022-06-16 07:50:00|5902.32|5902.32|5898.02|5898.02|5907.52|5907.52|5895.82|5895.82|0
1655366100000|2022-06-16 07:55:00|5897.77|5897.77|5892.41|5892.41|5897.77|5897.77|5889.86|5889.86|0
1655366400000|2022-06-16 08:00:00|5891.89|5891.89|5889.64|5889.64|5893.2|5893.2|5886.31|5886.31|0
1655366700000|2022-06-16 08:05:00|5889.89|5889.89|5888.09|5888.09|5897.97|5897.97|5888.09|5888.09|0
1655367000000|2022-06-16 08:10:00|5889.87|5889.87|5889.27|5889.27|5891.88|5891.88|5885.13|5885.13|0
1655367300000|2022-06-16 08:15:00|5889.02|5889.02|5873.48|5873.48|5889.27|5889.27|5871.06|5871.06|0
1655367600000|2022-06-16 08:20:00|5873.37|5873.37|5863.54|5863.54|5873.37|5873.37|5861.07|5861.07|0
1655367900000|2022-06-16 08:25:00|5865.32|5865.32|5874.2|5874.2|5874.35|5874.35|5858.91|5858.91|0
1655368200000|2022-06-16 08:30:00|5875.98|5875.98|5871.99|5871.99|5879.52|5879.52|5868.96|5868.96|0
1655368500000|2022-06-16 08:35:00|5871.73|5871.73|5876.05|5876.05|5876.05|5876.05|5865.93|5865.93|0
1655368800000|2022-06-16 08:40:00|5876.17|5876.17|5856|5856|5876.17|5876.17|5856|5856|0
1655369100000|2022-06-16 08:45:00|5855.75|5855.75|5867.57|5867.57|5867.57|5867.57|5855.75|5855.75|0
1655369400000|2022-06-16 08:50:00|5867.68|5867.68|5860.13|5860.13|5867.68|5867.68|5860.13|5860.13|0
1655369700000|2022-06-16 08:55:00|5859.9|5859.9|5846.04|5846.04|5861.68|5861.68|5844.65|5844.65|0
1655370000000|2022-06-16 09:00:00|5844.87|5844.87|5840.28|5840.28|5845.7|5845.7|5840.28|5840.28|0
1655370300000|2022-06-16 09:05:00|5840.54|5840.54|5833.89|5833.89|5841.21|5841.21|5831.63|5831.63|0
1655370600000|2022-06-16 09:10:00|5833.54|5833.54|5832.72|5832.72|5838.6|5838.6|5831.52|5831.52|0
1655370900000|2022-06-16 09:15:00|5833.07|5833.07|5827.84|5827.84|5837.59|5837.59|5826.89|5826.89|0
1655371200000|2022-06-16 09:20:00|5827.61|5827.61|5815.2|5815.2|5828.08|5828.08|5815.2|5815.2|0
1655371500000|2022-06-16 09:25:00|5815.08|5815.08|5819.16|5819.16|5822.23|5822.23|5814.51|5814.51|0
1655371800000|2022-06-16 09:30:00|5818.93|5818.93|5813.7|5813.7|5820.02|5820.02|5812.53|5812.53|0
1655372100000|2022-06-16 09:35:00|5811.92|5811.92|5824.94|5824.94|5824.94|5824.94|5811.8|5811.8|0
1655372400000|2022-06-16 09:40:00|5821.38|5821.38|5815.92|5815.92|5821.38|5821.38|5815.92|5815.92|0
1655372700000|2022-06-16 09:45:00|5815.81|5815.81|5808.89|5808.89|5815.81|5815.81|5807.46|5807.46|0
1655373000000|2022-06-16 09:50:00|5809.01|5809.01|5825.01|5825.01|5825.47|5825.47|5808.76|5808.76|0
1655373300000|2022-06-16 09:55:00|5825.35|5825.35|5838.68|5838.68|5838.68|5838.68|5825|5825|0
1655373600000|2022-06-16 10:00:00|5836.9|5836.9|5829.72|5829.72|5837.57|5837.57|5829.37|5829.37|0
1655373900000|2022-06-16 10:05:00|5830.05|5830.05|5827.43|5827.43|5830.05|5830.05|5820.11|5820.11|0
1655374200000|2022-06-16 10:10:00|5825.65|5825.65|5811.41|5811.41|5825.65|5825.65|5809.39|5809.39|0
1655374500000|2022-06-16 10:15:00|5813.2|5813.2|5824.37|5824.37|5824.83|5824.83|5813.2|5813.2|0
1655374800000|2022-06-16 10:20:00|5822.25|5822.25|5813.8|5813.8|5822.25|5822.25|5813.44|5813.44|0
1655375100000|2022-06-16 10:25:00|5815.58|5815.58|5812.39|5812.39|5822.45|5822.45|5812.39|5812.39|0
1655375400000|2022-06-16 10:30:00|5812.51|5812.51|5811.95|5811.95|5815.16|5815.16|5811.09|5811.09|0
1655375700000|2022-06-16 10:35:00|5812.29|5812.29|5810.16|5810.16|5812.52|5812.52|5808.38|5808.38|0
1655376000000|2022-06-16 10:40:00|5808.38|5808.38|5813.23|5813.23|5815.49|5815.49|5808.38|5808.38|0
1655376300000|2022-06-16 10:45:00|5812.89|5812.89|5812.31|5812.31|5812.89|5812.89|5810.5|5810.5|0
1655376600000|2022-06-16 10:50:00|5808.75|5808.75|5810.8|5810.8|5813.15|5813.15|5808.75|5808.75|0
1655376900000|2022-06-16 10:55:00|5810.68|5810.68|5808.54|5808.54|5811.92|5811.92|5806.06|5806.06|0
1655377200000|2022-06-16 11:00:00|5810.32|5810.32|5820.34|5820.34|5834|5834|5808.54|5808.54|0
1655377500000|2022-06-16 11:05:00|5822.12|5822.12|5830.39|5830.39|5831.67|5831.67|5817.75|5817.75|0
1655377800000|2022-06-16 11:10:00|5830.04|5830.04|5819.96|5819.96|5830.04|5830.04|5819.17|5819.17|0
1655378100000|2022-06-16 11:15:00|5819.85|5819.85|5823.67|5823.67|5824.38|5824.38|5818.56|5818.56|0
1655378400000|2022-06-16 11:20:00|5821.89|5821.89|5821.89|5821.89|5827.23|5827.23|5820|5820|0
1655378700000|2022-06-16 11:25:00|5822.23|5822.23|5827.64|5827.64|5831.3|5831.3|5817.38|5817.38|0
1655379000000|2022-06-16 11:30:00|5827.53|5827.53|5824.18|5824.18|5828.87|5828.87|5823.68|5823.68|0
1655379300000|2022-06-16 11:35:00|5824.06|5824.06|5818.98|5818.98|5824.17|5824.17|5817.81|5817.81|0
1655379600000|2022-06-16 11:40:00|5818.75|5818.75|5813.03|5813.03|5821.16|5821.16|5813.03|5813.03|0
1655379900000|2022-06-16 11:45:00|5812.69|5812.69|5809.98|5809.98|5813.56|5813.56|5802.71|5802.71|0
1655380200000|2022-06-16 11:50:00|5808.2|5808.2|5799.19|5799.19|5809.5|5809.5|5796.81|5796.81|0
1655380500000|2022-06-16 11:55:00|5797.41|5797.41|5802.38|5802.38|5804.41|5804.41|5797.41|5797.41|0
1655380800000|2022-06-16 12:00:00|5802.05|5802.05|5805.7|5805.7|5805.7|5805.7|5798.73|5798.73|0
1655381100000|2022-06-16 12:05:00|5805.95|5805.95|5815.84|5815.84|5818.34|5818.34|5805.95|5805.95|0
1655381400000|2022-06-16 12:10:00|5816.08|5816.08|5823.23|5823.23|5823.23|5823.23|5816.08|5816.08|0
1655381700000|2022-06-16 12:15:00|5822.96|5822.96|5815.24|5815.24|5822.96|5822.96|5815.24|5815.24|0
1655382000000|2022-06-16 12:20:00|5815.58|5815.58|5818.06|5818.06|5819.23|5819.23|5815.58|5815.58|0
1655382300000|2022-06-16 12:25:00|5814.5|5814.5|5806.46|5806.46|5814.5|5814.5|5806.22|5806.22|0
1655382600000|2022-06-16 12:30:00|5808.24|5808.24|5811.67|5811.67|5815.56|5815.56|5806.46|5806.46|0
1655382900000|2022-06-16 12:35:00|5811.43|5811.43|5806.59|5806.59|5811.43|5811.43|5804.2|5804.2|0
1655383200000|2022-06-16 12:40:00|5807.08|5807.08|5804.93|5804.93|5807.78|5807.78|5804.13|5804.13|0
1655383500000|2022-06-16 12:45:00|5805.52|5805.52|5810.42|5810.42|5814.17|5814.17|5805.52|5805.52|0
1655383800000|2022-06-16 12:50:00|5810.08|5810.08|5814.89|5814.89|5816.67|5816.67|5805.7|5805.7|0
1655384100000|2022-06-16 12:55:00|5816.67|5816.67|5826.19|5826.19|5826.8|5826.8|5816.33|5816.33|0
1655384400000|2022-06-16 13:00:00|5825.94|5825.94|5825.41|5825.41|5828.4|5828.4|5825.41|5825.41|0
1655384700000|2022-06-16 13:05:00|5827.19|5827.19|5827.72|5827.72|5829.87|5829.87|5819.44|5819.44|0
1655385000000|2022-06-16 13:10:00|5827.95|5827.95|5827.84|5827.84|5833.29|5833.29|5825.82|5825.82|0
1655385300000|2022-06-16 13:15:00|5829.87|5829.87|5833.62|5833.62|5836.06|5836.06|5829.87|5829.87|0
1655385600000|2022-06-16 13:20:00|5831.84|5831.84|5836.76|5836.76|5836.76|5836.76|5829.38|5829.38|0
1655385900000|2022-06-16 13:25:00|5836.88|5836.88|5838.05|5838.05|5839.02|5839.02|5833.05|5833.05|0
1655386200000|2022-06-16 13:30:00|5836.27|5836.27|5837.19|5837.19|5838.05|5838.05|5826.93|5826.93|0
1655386500000|2022-06-16 13:35:00|5837.53|5837.53|5828.6|5828.6|5839.67|5839.67|5827.83|5827.83|0
1655386800000|2022-06-16 13:40:00|5828.48|5828.48|5826.73|5826.73|5830.26|5830.26|5820.57|5820.57|0
1655387100000|2022-06-16 13:45:00|5824.95|5824.95|5834.82|5834.82|5835.45|5835.45|5824.95|5824.95|0
1655387400000|2022-06-16 13:50:00|5834.71|5834.71|5845.19|5845.19|5846.22|5846.22|5834.71|5834.71|0
1655387700000|2022-06-16 13:55:00|5845.42|5845.42|5847.51|5847.51|5851.44|5851.44|5842.43|5842.43|0
1655388000000|2022-06-16 14:00:00|5847.24|5847.24|5857.35|5857.35|5861.44|5861.44|5846.92|5846.92|0
1655388300000|2022-06-16 14:05:00|5859.13|5859.13|5857.75|5857.75|5860.79|5860.79|5851.31|5851.31|0
1655388600000|2022-06-16 14:10:00|5855.97|5855.97|5855.96|5855.96|5856.33|5856.33|5851.35|5851.35|0
1655388900000|2022-06-16 14:15:00|5855.72|5855.72|5842.89|5842.89|5855.72|5855.72|5842.89|5842.89|0
1655389200000|2022-06-16 14:20:00|5843|5843|5853.45|5853.45|5853.8|5853.8|5842.76|5842.76|0
1655389500000|2022-06-16 14:25:00|5853.12|5853.12|5857.9|5857.9|5857.9|5857.9|5848.37|5848.37|0
1655389800000|2022-06-16 14:30:00|5857.79|5857.79|5862.71|5862.71|5864.49|5864.49|5853.46|5853.46|0
1655390100000|2022-06-16 14:35:00|5862.47|5862.47|5865.29|5865.29|5869.1|5869.1|5860.45|5860.45|0
1655390400000|2022-06-16 14:40:00|5865.04|5865.04|5857.23|5857.23|5871.36|5871.36|5856.87|5856.87|0
1655390700000|2022-06-16 14:45:00|5857.01|5857.01|5860.42|5860.42|5862.43|5862.43|5856.63|5856.63|0
1655391000000|2022-06-16 14:50:00|5860.76|5860.76|5850.07|5850.07|5860.76|5860.76|5850.07|5850.07|0
1655391300000|2022-06-16 14:55:00|5851.85|5851.85|5855.9|5855.9|5857.9|5857.9|5850.07|5850.07|0
1655391600000|2022-06-16 15:00:00|5857.68|5857.68|5854.42|5854.42|5857.68|5857.68|5850.06|5850.06|0
1655391900000|2022-06-16 15:05:00|5854.31|5854.31|5854.38|5854.38|5855.07|5855.07|5848.81|5848.81|0
1655392200000|2022-06-16 15:10:00|5854.49|5854.49|5846.99|5846.99|5854.49|5854.49|5846.49|5846.49|0
1655392500000|2022-06-16 15:15:00|5846.87|5846.87|5848.46|5848.46|5851.16|5851.16|5843.21|5843.21|0
1655392800000|2022-06-16 15:20:00|5846.68|5846.68|5849.87|5849.87|5851.61|5851.61|5845.52|5845.52|0
1655393100000|2022-06-16 15:25:00|5848.09|5848.09|5847.85|5847.85|5854.62|5854.62|5847.52|5847.52|0
1655450100000|2022-06-17 07:15:00|5815.56|5815.56|5822.04|5822.04|5822.53|5822.53|5812.32|5812.32|0
1655450400000|2022-06-17 07:20:00|5822.57|5822.57|5825.06|5825.06|5829.42|5829.42|5819.27|5819.27|0
1655450700000|2022-06-17 07:25:00|5825.32|5825.32|5823.8|5823.8|5828.93|5828.93|5820.29|5820.29|0
1655451000000|2022-06-17 07:30:00|5822.02|5822.02|5820.02|5820.02|5824.12|5824.12|5817.87|5817.87|0
1655451300000|2022-06-17 07:35:00|5819.68|5819.68|5830.56|5830.56|5831.15|5831.15|5814.05|5814.05|0
1655451600000|2022-06-17 07:40:00|5829.98|5829.98|5813.15|5813.15|5829.98|5829.98|5804.66|5804.66|0
1655451900000|2022-06-17 07:45:00|5813.49|5813.49|5840.31|5840.31|5848.01|5848.01|5813.49|5813.49|0
1655452200000|2022-06-17 07:50:00|5840.06|5840.06|5847.44|5847.44|5849.75|5849.75|5839.54|5839.54|0
1655452500000|2022-06-17 07:55:00|5847.67|5847.67|5849.32|5849.32|5850.4|5850.4|5842.95|5842.95|0
1655452800000|2022-06-17 08:00:00|5847.54|5847.54|5850.38|5850.38|5850.72|5850.72|5841.74|5841.74|0
1655453100000|2022-06-17 08:05:00|5850.04|5850.04|5851.97|5851.97|5851.97|5851.97|5849.19|5849.19|0
1655453400000|2022-06-17 08:10:00|5852.2|5852.2|5848.45|5848.45|5857.15|5857.15|5847.95|5847.95|0
1655453700000|2022-06-17 08:15:00|5848.68|5848.68|5851.02|5851.02|5851.84|5851.84|5846.55|5846.55|0
1655454000000|2022-06-17 08:20:00|5851.14|5851.14|5849.53|5849.53|5852.68|5852.68|5849.53|5849.53|0
1655454300000|2022-06-17 08:25:00|5847.75|5847.75|5852.06|5852.06|5852.41|5852.41|5847.07|5847.07|0
1655454600000|2022-06-17 08:30:00|5851.8|5851.8|5847.56|5847.56|5852.54|5852.54|5847.56|5847.56|0
1655454900000|2022-06-17 08:35:00|5847.33|5847.33|5851.43|5851.43|5851.43|5851.43|5846.67|5846.67|0
1655455200000|2022-06-17 08:40:00|5851.31|5851.31|5850.45|5850.45|5851.89|5851.89|5849.63|5849.63|0
1655455500000|2022-06-17 08:45:00|5850.78|5850.78|5856.06|5856.06|5856.06|5856.06|5848.68|5848.68|0
1655455800000|2022-06-17 08:50:00|5856.4|5856.4|5859.73|5859.73|5859.73|5859.73|5853.89|5853.89|0
1655456100000|2022-06-17 08:55:00|5860.06|5860.06|5866.71|5866.71|5866.71|5866.71|5858.28|5858.28|0
1655456400000|2022-06-17 09:00:00|5865.97|5865.97|5868.56|5868.56|5872.52|5872.52|5865.36|5865.36|0
1655456700000|2022-06-17 09:05:00|5868.81|5868.81|5862.2|5862.2|5869.05|5869.05|5860.74|5860.74|0
1655457300000|2022-06-17 09:15:00|5863.2|5863.2|5879.09|5879.09|5880.87|5880.87|5863.2|5863.2|0
1655457600000|2022-06-17 09:20:00|5879.58|5879.58|5873.33|5873.33|5879.92|5879.92|5871.3|5871.3|0
1655457900000|2022-06-17 09:25:00|5873.67|5873.67|5879.23|5879.23|5880.91|5880.91|5873.67|5873.67|0
1655458200000|2022-06-17 09:30:00|5877.45|5877.45|5878.07|5878.07|5879.24|5879.24|5877.04|5877.04|0
1655458500000|2022-06-17 09:35:00|5878.4|5878.4|5886.33|5886.33|5890.75|5890.75|5878.16|5878.16|0
1655458800000|2022-06-17 09:40:00|5888.12|5888.12|5876.05|5876.05|5888.12|5888.12|5873.71|5873.71|0
1655459100000|2022-06-17 09:45:00|5876.55|5876.55|5867.57|5867.57|5876.55|5876.55|5867.54|5867.54|0
1655459400000|2022-06-17 09:50:00|5867.33|5867.33|5879.23|5879.23|5885.14|5885.14|5867.33|5867.33|0
1655459700000|2022-06-17 09:55:00|5878.79|5878.79|5866.75|5866.75|5882.13|5882.13|5866.49|5866.49|0
1655460000000|2022-06-17 10:00:00|5866.51|5866.51|5873.26|5873.26|5874.11|5874.11|5864.26|5864.26|0
1655460300000|2022-06-17 10:05:00|5873.14|5873.14|5846.49|5846.49|5873.14|5873.14|5846.49|5846.49|0
1655460600000|2022-06-17 10:10:00|5846.6|5846.6|5849.02|5849.02|5855.53|5855.53|5846.6|5846.6|0
1655460900000|2022-06-17 10:15:00|5849.36|5849.36|5854.82|5854.82|5854.82|5854.82|5847.54|5847.54|0
1655461200000|2022-06-17 10:20:00|5855.06|5855.06|5859.21|5859.21|5864.02|5864.02|5855.06|5855.06|0
1655461500000|2022-06-17 10:25:00|5858.87|5858.87|5857.05|5857.05|5859.13|5859.13|5857.05|5857.05|0
1655461800000|2022-06-17 10:30:00|5857.3|5857.3|5843.21|5843.21|5857.64|5857.64|5842.95|5842.95|0
1655462100000|2022-06-17 10:35:00|5844.99|5844.99|5844.75|5844.75|5848.19|5848.19|5844.69|5844.69|0
1655462400000|2022-06-17 10:40:00|5844.86|5844.86|5837.68|5837.68|5844.86|5844.86|5837.68|5837.68|0
1655462700000|2022-06-17 10:45:00|5837.45|5837.45|5836.77|5836.77|5837.45|5837.45|5831.97|5831.97|0
1655463000000|2022-06-17 10:50:00|5836.89|5836.89|5837.3|5837.3|5837.3|5837.3|5835.18|5835.18|0
1655463300000|2022-06-17 10:55:00|5837.56|5837.56|5839.6|5839.6|5841.61|5841.61|5836.28|5836.28|0
1655463600000|2022-06-17 11:00:00|5839.34|5839.34|5835.34|5835.34|5839.34|5839.34|5833.18|5833.18|0
1655463900000|2022-06-17 11:05:00|5835.59|5835.59|5845.69|5845.69|5845.69|5845.69|5835.59|5835.59|0
1655464200000|2022-06-17 11:10:00|5846.03|5846.03|5846.4|5846.4|5848.98|5848.98|5844.61|5844.61|0
1655464500000|2022-06-17 11:15:00|5846.51|5846.51|5834.46|5834.46|5847.6|5847.6|5834.46|5834.46|0
1655464800000|2022-06-17 11:20:00|5834.2|5834.2|5840.63|5840.63|5840.63|5840.63|5833.86|5833.86|0
1655465100000|2022-06-17 11:25:00|5844.31|5844.31|5840.61|5840.61|5844.45|5844.45|5839.02|5839.02|0
1655465400000|2022-06-17 11:30:00|5840.86|5840.86|5839.96|5839.96|5842.79|5842.79|5838.34|5838.34|0
1655465700000|2022-06-17 11:35:00|5840.08|5840.08|5841.05|5841.05|5841.05|5841.05|5833.6|5833.6|0
1655466000000|2022-06-17 11:40:00|5841.54|5841.54|5848.51|5848.51|5848.51|5848.51|5841.54|5841.54|0
1655466300000|2022-06-17 11:45:00|5848.84|5848.84|5850.04|5850.04|5850.04|5850.04|5847.71|5847.71|0
1655466600000|2022-06-17 11:50:00|5848.26|5848.26|5848.3|5848.3|5850.88|5850.88|5847.81|5847.81|0
1655466900000|2022-06-17 11:55:00|5848.03|5848.03|5850.03|5850.03|5853.22|5853.22|5848.03|5848.03|0
1655467200000|2022-06-17 12:00:00|5850.38|5850.38|5854.78|5854.78|5854.78|5854.78|5849.8|5849.8|0
1655467500000|2022-06-17 12:05:00|5855.01|5855.01|5857.8|5857.8|5857.8|5857.8|5855.01|5855.01|0
1655467800000|2022-06-17 12:10:00|5859.58|5859.58|5863.79|5863.79|5863.79|5863.79|5859.16|5859.16|0
1655468100000|2022-06-17 12:15:00|5863.56|5863.56|5867.68|5867.68|5867.68|5867.68|5862.03|5862.03|0
1655468400000|2022-06-17 12:20:00|5867.57|5867.57|5860.93|5860.93|5867.57|5867.57|5860.82|5860.82|0
1655468700000|2022-06-17 12:25:00|5862.71|5862.71|5864.76|5864.76|5868.55|5868.55|5862.52|5862.52|0
1655469000000|2022-06-17 12:30:00|5866.54|5866.54|5867.52|5867.52|5869.83|5869.83|5866.54|5866.54|0
1655469300000|2022-06-17 12:35:00|5865.49|5865.49|5864.28|5864.28|5865.49|5865.49|5862.88|5862.88|0
1655469600000|2022-06-17 12:40:00|5864.52|5864.52|5866.33|5866.33|5866.87|5866.87|5864.52|5864.52|0
1655469900000|2022-06-17 12:45:00|5866.1|5866.1|5856.69|5856.69|5868.21|5868.21|5856.69|5856.69|0
1655470200000|2022-06-17 12:50:00|5855.95|5855.95|5853.08|5853.08|5855.95|5855.95|5851.9|5851.9|0
1655470500000|2022-06-17 12:55:00|5851.3|5851.3|5841.45|5841.45|5851.3|5851.3|5839.05|5839.05|0
1655470800000|2022-06-17 13:00:00|5840.99|5840.99|5840.16|5840.16|5844.05|5844.05|5838.03|5838.03|0
1655471100000|2022-06-17 13:05:00|5839.66|5839.66|5837.66|5837.66|5843.22|5843.22|5837.2|5837.2|0
1655471400000|2022-06-17 13:10:00|5838|5838|5840.32|5840.32|5841.09|5841.09|5833.7|5833.7|0
1655471700000|2022-06-17 13:15:00|5840.59|5840.59|5847.59|5847.59|5849.1|5849.1|5838.21|5838.21|0
1655472000000|2022-06-17 13:20:00|5847.34|5847.34|5841.5|5841.5|5847.44|5847.44|5841.38|5841.38|0
1655472300000|2022-06-17 13:25:00|5841.16|5841.16|5841.61|5841.61|5845.4|5845.4|5840.67|5840.67|0
1655472600000|2022-06-17 13:30:00|5841.28|5841.28|5855.26|5855.26|5855.49|5855.49|5841.28|5841.28|0
1655472900000|2022-06-17 13:35:00|5855.38|5855.38|5858.18|5858.18|5858.51|5858.51|5851.86|5851.86|0
1655473200000|2022-06-17 13:40:00|5858.67|5858.67|5859.52|5859.52|5864.36|5864.36|5858.67|5858.67|0
1655473500000|2022-06-17 13:45:00|5857.74|5857.74|5848.46|5848.46|5857.74|5857.74|5844.9|5844.9|0
1655473800000|2022-06-17 13:50:00|5848.69|5848.69|5845.46|5845.46|5854.58|5854.58|5844.52|5844.52|0
1655474100000|2022-06-17 13:55:00|5845.73|5845.73|5842.03|5842.03|5847.97|5847.97|5842.03|5842.03|0
1655474400000|2022-06-17 14:00:00|5841.51|5841.51|5832.51|5832.51|5841.51|5841.51|5827.5|5827.5|0
1655474700000|2022-06-17 14:05:00|5832.86|5832.86|5828.09|5828.09|5835.34|5835.34|5826.41|5826.41|0
1655475000000|2022-06-17 14:10:00|5829.87|5829.87|5825.74|5825.74|5830.73|5830.73|5824.33|5824.33|0
1655475300000|2022-06-17 14:15:00|5825.63|5825.63|5819.43|5819.43|5825.63|5825.63|5818.85|5818.85|0
1655475600000|2022-06-17 14:20:00|5819.76|5819.76|5822.56|5822.56|5827.97|5827.97|5818.49|5818.49|0
1655475900000|2022-06-17 14:25:00|5822.67|5822.67|5820.25|5820.25|5823.36|5823.36|5818.35|5818.35|0
1655476200000|2022-06-17 14:30:00|5820.37|5820.37|5810.01|5810.01|5823.05|5823.05|5810.01|5810.01|0
1655476500000|2022-06-17 14:35:00|5808.23|5808.23|5809.27|5809.27|5812.06|5812.06|5803.46|5803.46|0
1655476800000|2022-06-17 14:40:00|5808.77|5808.77|5815.44|5815.44|5815.44|5815.44|5806.88|5806.88|0
1655477100000|2022-06-17 14:45:00|5813.66|5813.66|5818.86|5818.86|5821.58|5821.58|5813.66|5813.66|0
1655477400000|2022-06-17 14:50:00|5819.21|5819.21|5812.93|5812.93|5821.2|5821.2|5812.93|5812.93|0
1655477700000|2022-06-17 14:55:00|5814.71|5814.71|5812.8|5812.8|5816.02|5816.02|5811.29|5811.29|0
1655478000000|2022-06-17 15:00:00|5814.58|5814.58|5815.7|5815.7|5820.87|5820.87|5814.23|5814.23|0
1655478300000|2022-06-17 15:05:00|5815.82|5815.82|5821.15|5821.15|5821.15|5821.15|5815.7|5815.7|0
1655478600000|2022-06-17 15:10:00|5821.4|5821.4|5811.82|5811.82|5821.73|5821.73|5811.24|5811.24|0
1655478900000|2022-06-17 15:15:00|5812.16|5812.16|5814.6|5814.6|5814.81|5814.81|5811.7|5811.7|0
1655479200000|2022-06-17 15:20:00|5814.94|5814.94|5817.89|5817.89|5821.2|5821.2|5814.24|5814.24|0
1655479500000|2022-06-17 15:25:00|5818.23|5818.23|5800.4|5800.4|5818.23|5818.23|5796.48|5796.48|0
1655709300000|2022-06-20 07:15:00|5854.38|5854.38|5840.22|5840.22|5857.2|5857.2|5836.02|5836.02|0
1655709600000|2022-06-20 07:20:00|5840.56|5840.56|5834.2|5834.2|5845.92|5845.92|5832.3|5832.3|0
1655709900000|2022-06-20 07:25:00|5833.09|5833.09|5811.24|5811.24|5834.87|5834.87|5811.24|5811.24|0
1655710200000|2022-06-20 07:30:00|5810.98|5810.98|5793.05|5793.05|5813.63|5813.63|5791.7|5791.7|0
1655710500000|2022-06-20 07:35:00|5792.53|5792.53|5797.39|5797.39|5797.87|5797.87|5792.53|5792.53|0
1655710800000|2022-06-20 07:40:00|5797.14|5797.14|5800.68|5800.68|5800.71|5800.71|5797.14|5797.14|0
1655711100000|2022-06-20 07:45:00|5801.2|5801.2|5796.74|5796.74|5803.99|5803.99|5796.74|5796.74|0
1655711400000|2022-06-20 07:50:00|5796.41|5796.41|5803.03|5803.03|5804.64|5804.64|5796.41|5796.41|0
1655711700000|2022-06-20 07:55:00|5803.27|5803.27|5815.63|5815.63|5815.63|5815.63|5803.01|5803.01|0
1655712000000|2022-06-20 08:00:00|5817.41|5817.41|5819.6|5819.6|5820.18|5820.18|5815.67|5815.67|0
1655712300000|2022-06-20 08:05:00|5819.94|5819.94|5819.11|5819.11|5824.92|5824.92|5818.4|5818.4|0
1655712600000|2022-06-20 08:10:00|5819.78|5819.78|5809.96|5809.96|5821.2|5821.2|5809.96|5809.96|0
1655712900000|2022-06-20 08:15:00|5809.44|5809.44|5804.92|5804.92|5810.85|5810.85|5804.92|5804.92|0
1655713200000|2022-06-20 08:20:00|5805.25|5805.25|5808.1|5808.1|5810.58|5810.58|5805.25|5805.25|0
1655713500000|2022-06-20 08:25:00|5808.59|5808.59|5812.5|5812.5|5812.5|5812.5|5806.91|5806.91|0
1655713800000|2022-06-20 08:30:00|5812|5812|5807.84|5807.84|5813.05|5813.05|5807.84|5807.84|0
1655714100000|2022-06-20 08:35:00|5809.63|5809.63|5818.04|5818.04|5818.04|5818.04|5809.63|5809.63|0
1655714400000|2022-06-20 08:40:00|5818.28|5818.28|5821.77|5821.77|5827.98|5827.98|5818.28|5818.28|0
1655714700000|2022-06-20 08:45:00|5822.11|5822.11|5826.95|5826.95|5826.95|5826.95|5821.66|5821.66|0
1655715000000|2022-06-20 08:50:00|5827.29|5827.29|5834.21|5834.21|5834.21|5834.21|5827.29|5827.29|0
1655715300000|2022-06-20 08:55:00|5833.75|5833.75|5828.37|5828.37|5833.75|5833.75|5820.18|5820.18|0
1655715600000|2022-06-20 09:00:00|5828.7|5828.7|5832.49|5832.49|5832.49|5832.49|5825.46|5825.46|0
1655715900000|2022-06-20 09:05:00|5832.84|5832.84|5818.87|5818.87|5832.84|5832.84|5818.29|5818.29|0
1655716200000|2022-06-20 09:10:00|5818.99|5818.99|5812.31|5812.31|5819.45|5819.45|5812.31|5812.31|0
1655716500000|2022-06-20 09:15:00|5812.08|5812.08|5814.98|5814.98|5814.98|5814.98|5811.56|5811.56|0
1655716800000|2022-06-20 09:20:00|5814.73|5814.73|5820.82|5820.82|5822.52|5822.52|5814.73|5814.73|0
1655717100000|2022-06-20 09:25:00|5821.15|5821.15|5821.32|5821.32|5825.32|5825.32|5820.74|5820.74|0
1655717400000|2022-06-20 09:30:00|5823.1|5823.1|5815.89|5815.89|5823.68|5823.68|5815.89|5815.89|0
1655717700000|2022-06-20 09:35:00|5815.66|5815.66|5813.88|5813.88|5817.88|5817.88|5812.09|5812.09|0
1655718000000|2022-06-20 09:40:00|5815.91|5815.91|5821.59|5821.59|5821.95|5821.95|5815.91|5815.91|0
1655718300000|2022-06-20 09:45:00|5821.47|5821.47|5821.41|5821.41|5823.26|5823.26|5818.82|5818.82|0
1655718600000|2022-06-20 09:50:00|5821.16|5821.16|5828.55|5828.55|5828.55|5828.55|5819.66|5819.66|0
1655718900000|2022-06-20 09:55:00|5828.89|5828.89|5838.16|5838.16|5838.16|5838.16|5828.89|5828.89|0
1655719200000|2022-06-20 10:00:00|5839.94|5839.94|5849.87|5849.87|5850.22|5850.22|5839.94|5839.94|0
1655719500000|2022-06-20 10:05:00|5851.59|5851.59|5855.54|5855.54|5855.54|5855.54|5851.59|5851.59|0
1655719800000|2022-06-20 10:10:00|5855.66|5855.66|5861.38|5861.38|5861.38|5861.38|5854.25|5854.25|0
1655720100000|2022-06-20 10:15:00|5859.6|5859.6|5858.13|5858.13|5860.4|5860.4|5856.03|5856.03|0
1655720400000|2022-06-20 10:20:00|5857.89|5857.89|5852.43|5852.43|5858.13|5858.13|5851.94|5851.94|0
1655720700000|2022-06-20 10:25:00|5851.94|5851.94|5848.22|5848.22|5852.12|5852.12|5848.22|5848.22|0
1655721000000|2022-06-20 10:30:00|5848.45|5848.45|5846.06|5846.06|5848.55|5848.55|5843.97|5843.97|0
1655721300000|2022-06-20 10:35:00|5845.94|5845.94|5844.11|5844.11|5846.17|5846.17|5844.11|5844.11|0
1655721600000|2022-06-20 10:40:00|5843.59|5843.59|5838.72|5838.72|5843.59|5843.59|5838.72|5838.72|0
1655721900000|2022-06-20 10:45:00|5839.05|5839.05|5843|5843|5843|5843|5836.36|5836.36|0
1655722200000|2022-06-20 10:50:00|5843.26|5843.26|5838.62|5838.62|5843.26|5843.26|5838.62|5838.62|0
1655722500000|2022-06-20 10:55:00|5838.5|5838.5|5833.14|5833.14|5838.52|5838.52|5830.06|5830.06|0
1655722800000|2022-06-20 11:00:00|5833.26|5833.26|5838.95|5838.95|5840.77|5840.77|5833.26|5833.26|0
1655723100000|2022-06-20 11:05:00|5838.62|5838.62|5842.98|5842.98|5842.98|5842.98|5838.39|5838.39|0
1655723400000|2022-06-20 11:10:00|5842.87|5842.87|5846.12|5846.12|5848.32|5848.32|5842.87|5842.87|0
1655723700000|2022-06-20 11:15:00|5844.33|5844.33|5839.22|5839.22|5844.33|5844.33|5838.18|5838.18|0
1655724000000|2022-06-20 11:20:00|5838.88|5838.88|5840.27|5840.27|5840.27|5840.27|5838.03|5838.03|0
1655724300000|2022-06-20 11:25:00|5840.53|5840.53|5843.35|5843.35|5846.44|5846.44|5840.53|5840.53|0
1655724600000|2022-06-20 11:30:00|5842.86|5842.86|5848|5848|5848.49|5848.49|5841.65|5841.65|0
1655724900000|2022-06-20 11:35:00|5844.43|5844.43|5842.77|5842.77|5844.55|5844.55|5836.83|5836.83|0
1655725200000|2022-06-20 11:40:00|5840.98|5840.98|5841.02|5841.02|5841.02|5841.02|5838.53|5838.53|0
1655725500000|2022-06-20 11:45:00|5841.14|5841.14|5839.2|5839.2|5843.38|5843.38|5837.38|5837.38|0
1655725800000|2022-06-20 11:50:00|5838.86|5838.86|5844.82|5844.82|5844.82|5844.82|5838.05|5838.05|0
1655726100000|2022-06-20 11:55:00|5845.08|5845.08|5844.26|5844.26|5847.33|5847.33|5843.28|5843.28|0
1655726400000|2022-06-20 12:00:00|5844|5844|5840.22|5840.22|5844|5844|5837.37|5837.37|0
1655726700000|2022-06-20 12:05:00|5840.48|5840.48|5843.52|5843.52|5843.52|5843.52|5838.57|5838.57|0
1655727000000|2022-06-20 12:10:00|5843.86|5843.86|5849.16|5849.16|5849.41|5849.41|5843.86|5843.86|0
1655727300000|2022-06-20 12:15:00|5849.39|5849.39|5844.36|5844.36|5851.76|5851.76|5843.52|5843.52|0
1655727600000|2022-06-20 12:20:00|5842.58|5842.58|5841.87|5841.87|5842.81|5842.81|5840.66|5840.66|0
1655727900000|2022-06-20 12:25:00|5842.2|5842.2|5842.2|5842.2|5842.67|5842.67|5840.7|5840.7|0
1655728200000|2022-06-20 12:30:00|5842.54|5842.54|5847.29|5847.29|5847.29|5847.29|5840.78|5840.78|0
1655728500000|2022-06-20 12:35:00|5847.03|5847.03|5840.9|5840.9|5848.82|5848.82|5840.9|5840.9|0
1655728800000|2022-06-20 12:40:00|5841.13|5841.13|5837.79|5837.79|5841.37|5841.37|5837.79|5837.79|0
1655729100000|2022-06-20 12:45:00|5837.56|5837.56|5836.39|5836.39|5838.03|5838.03|5835.44|5835.44|0
1655729400000|2022-06-20 12:50:00|5838.18|5838.18|5833.07|5833.07|5838.18|5838.18|5832.95|5832.95|0
1655729700000|2022-06-20 12:55:00|5832.81|5832.81|5837.01|5837.01|5838.66|5838.66|5832.81|5832.81|0
1655730000000|2022-06-20 13:00:00|5837.24|5837.24|5834.96|5834.96|5837.24|5837.24|5834.96|5834.96|0
1655730300000|2022-06-20 13:05:00|5836.74|5836.74|5840.92|5840.92|5840.92|5840.92|5836.74|5836.74|0
1655730600000|2022-06-20 13:10:00|5840.81|5840.81|5847.04|5847.04|5847.04|5847.04|5840.81|5840.81|0
1655730900000|2022-06-20 13:15:00|5848.83|5848.83|5852.72|5852.72|5852.72|5852.72|5847.49|5847.49|0
1655731200000|2022-06-20 13:20:00|5852.83|5852.83|5859.87|5859.87|5861.65|5861.65|5852.83|5852.83|0
1655731500000|2022-06-20 13:25:00|5861.65|5861.65|5866.23|5866.23|5868.24|5868.24|5859.22|5859.22|0
1655731800000|2022-06-20 13:30:00|5865.99|5865.99|5858.94|5858.94|5868.28|5868.28|5857.65|5857.65|0
1655732100000|2022-06-20 13:35:00|5858.83|5858.83|5855.84|5855.84|5858.95|5858.95|5853.14|5853.14|0
1655732400000|2022-06-20 13:40:00|5855.6|5855.6|5833.29|5833.29|5855.6|5855.6|5832.46|5832.46|0
1655732700000|2022-06-20 13:45:00|5833.04|5833.04|5820.78|5820.78|5835.75|5835.75|5820.78|5820.78|0
1655733000000|2022-06-20 13:50:00|5821.03|5821.03|5820.9|5820.9|5822.71|5822.71|5819.66|5819.66|0
1655733300000|2022-06-20 13:55:00|5819.12|5819.12|5833.74|5833.74|5833.74|5833.74|5818.87|5818.87|0
1655733600000|2022-06-20 14:00:00|5834|5834|5842.26|5842.26|5842.76|5842.76|5833.74|5833.74|0
1655733900000|2022-06-20 14:05:00|5840.47|5840.47|5837.94|5837.94|5846.39|5846.39|5836.02|5836.02|0
1655734200000|2022-06-20 14:10:00|5838.27|5838.27|5824.01|5824.01|5840.64|5840.64|5824.01|5824.01|0
1655734500000|2022-06-20 14:15:00|5823.27|5823.27|5817.65|5817.65|5824.12|5824.12|5815.62|5815.62|0
1655734800000|2022-06-20 14:20:00|5817.4|5817.4|5815.37|5815.37|5817.65|5817.65|5810.82|5810.82|0
1655735100000|2022-06-20 14:25:00|5817.16|5817.16|5820.41|5820.41|5827.6|5827.6|5817.16|5817.16|0
1655735400000|2022-06-20 14:30:00|5820.64|5820.64|5821.24|5821.24|5825.9|5825.9|5819.37|5819.37|0
1655735700000|2022-06-20 14:35:00|5820.98|5820.98|5817.25|5817.25|5821.24|5821.24|5816.99|5816.99|0
1655736000000|2022-06-20 14:40:00|5817.59|5817.59|5816.22|5816.22|5817.59|5817.59|5814.46|5814.46|0
1655736300000|2022-06-20 14:45:00|5815.88|5815.88|5810.7|5810.7|5817.45|5817.45|5810.7|5810.7|0
1655736600000|2022-06-20 14:50:00|5812.49|5812.49|5807.63|5807.63|5814.35|5814.35|5807.63|5807.63|0
1655736900000|2022-06-20 14:55:00|5807.74|5807.74|5795.57|5795.57|5809.66|5809.66|5795.57|5795.57|0
1655737200000|2022-06-20 15:00:00|5796.62|5796.62|5805.59|5805.59|5805.59|5805.59|5796.08|5796.08|0
1655737500000|2022-06-20 15:05:00|5805.82|5805.82|5806.73|5806.73|5809.15|5809.15|5803.54|5803.54|0
1655737800000|2022-06-20 15:10:00|5808.52|5808.52|5810.33|5810.33|5811.12|5811.12|5808.17|5808.17|0
1655738100000|2022-06-20 15:15:00|5808.54|5808.54|5807.34|5807.34|5808.97|5808.97|5804.89|5804.89|0
1655738400000|2022-06-20 15:20:00|5808|5808|5807.16|5807.16|5810.12|5810.12|5806.38|5806.38|0
1655738700000|2022-06-20 15:25:00|5806.91|5806.91|5813.48|5813.48|5814.23|5814.23|5806.36|5806.36|0
1655795700000|2022-06-21 07:15:00|5817.66|5817.66|5789.83|5789.83|5817.66|5817.66|5788.34|5788.34|0
1655796000000|2022-06-21 07:20:00|5788.33|5788.33|5785.73|5785.73|5794.83|5794.83|5781.64|5781.64|0
1655796300000|2022-06-21 07:25:00|5785.84|5785.84|5791.15|5791.15|5792.93|5792.93|5782.92|5782.92|0
1655796600000|2022-06-21 07:30:00|5791.92|5791.92|5797.31|5797.31|5799.35|5799.35|5789.94|5789.94|0
1655796900000|2022-06-21 07:35:00|5797.07|5797.07|5778.83|5778.83|5797.65|5797.65|5775.12|5775.12|0
1655797200000|2022-06-21 07:40:00|5779.48|5779.48|5787.71|5787.71|5787.73|5787.73|5770.9|5770.9|0
1655797500000|2022-06-21 07:45:00|5787.83|5787.83|5775.35|5775.35|5787.83|5787.83|5775.2|5775.2|0
1655797800000|2022-06-21 07:50:00|5773.56|5773.56|5768.71|5768.71|5777.26|5777.26|5761.94|5761.94|0
1655798100000|2022-06-21 07:55:00|5768.97|5768.97|5763.39|5763.39|5768.97|5768.97|5760.79|5760.79|0
1655798400000|2022-06-21 08:00:00|5764.06|5764.06|5767.33|5767.33|5769.32|5769.32|5764.01|5764.01|0
1655798700000|2022-06-21 08:05:00|5767.82|5767.82|5771.06|5771.06|5771.06|5771.06|5766.16|5766.16|0
1655799000000|2022-06-21 08:10:00|5771.8|5771.8|5776.02|5776.02|5784.65|5784.65|5771.8|5771.8|0
1655799300000|2022-06-21 08:15:00|5775.53|5775.53|5771.81|5771.81|5775.53|5775.53|5767.49|5767.49|0
1655799600000|2022-06-21 08:20:00|5771.57|5771.57|5775.98|5775.98|5776.36|5776.36|5770.07|5770.07|0
1655799900000|2022-06-21 08:25:00|5776.45|5776.45|5786.95|5786.95|5788.39|5788.39|5775.98|5775.98|0
1655800200000|2022-06-21 08:30:00|5786.61|5786.61|5783.3|5783.3|5788.84|5788.84|5781.84|5781.84|0
1655800500000|2022-06-21 08:35:00|5783.06|5783.06|5781.4|5781.4|5786.03|5786.03|5779.61|5779.61|0
1655800800000|2022-06-21 08:40:00|5781.16|5781.16|5779.34|5779.34|5785.53|5785.53|5778.11|5778.11|0
1655801100000|2022-06-21 08:45:00|5779.08|5779.08|5770.48|5770.48|5779.08|5779.08|5770.37|5770.37|0
1655801400000|2022-06-21 08:50:00|5772.27|5772.27|5769.66|5769.66|5772.27|5772.27|5768.98|5768.98|0
1655801700000|2022-06-21 08:55:00|5769.41|5769.41|5782.39|5782.39|5782.39|5782.39|5764.05|5764.05|0
1655802000000|2022-06-21 09:00:00|5784.18|5784.18|5777.89|5777.89|5785.35|5785.35|5777.63|5777.63|0
1655802300000|2022-06-21 09:05:00|5777.56|5777.56|5779.25|5779.25|5779.25|5779.25|5776.96|5776.96|0
1655802600000|2022-06-21 09:10:00|5779.14|5779.14|5777.68|5777.68|5779.24|5779.24|5776.5|5776.5|0
1655802900000|2022-06-21 09:15:00|5777.8|5777.8|5763.05|5763.05|5777.8|5777.8|5762.58|5762.58|0
1655803200000|2022-06-21 09:20:00|5762.79|5762.79|5763.2|5763.2|5765.09|5765.09|5760.26|5760.26|0
1655803500000|2022-06-21 09:25:00|5764.99|5764.99|5763.79|5763.79|5765.81|5765.81|5759.64|5759.64|0
1655803800000|2022-06-21 09:30:00|5762.01|5762.01|5766.49|5766.49|5766.49|5766.49|5762.01|5762.01|0
1655804100000|2022-06-21 09:35:00|5764.7|5764.7|5766.74|5766.74|5766.74|5766.74|5762.92|5762.92|0
1655804400000|2022-06-21 09:40:00|5768.86|5768.86|5773.17|5773.17|5778.87|5778.87|5768.86|5768.86|0
1655804700000|2022-06-21 09:45:00|5774.96|5774.96|5774.07|5774.07|5777.2|5777.2|5773.7|5773.7|0
1655805000000|2022-06-21 09:50:00|5774.41|5774.41|5769.47|5769.47|5774.74|5774.74|5769.39|5769.39|0
1655805300000|2022-06-21 09:55:00|5769.14|5769.14|5768.27|5768.27|5769.14|5769.14|5767.09|5767.09|0
1655805600000|2022-06-21 10:00:00|5768.16|5768.16|5775.44|5775.44|5775.92|5775.92|5768.16|5768.16|0
1655805900000|2022-06-21 10:05:00|5775.68|5775.68|5777.47|5777.47|5780.89|5780.89|5775.45|5775.45|0
1655806200000|2022-06-21 10:10:00|5775.68|5775.68|5771.25|5771.25|5777.38|5777.38|5771.25|5771.25|0
1655806500000|2022-06-21 10:15:00|5771.59|5771.59|5769.92|5769.92|5774.9|5774.9|5769.58|5769.58|0
1655806800000|2022-06-21 10:20:00|5770.41|5770.41|5779.52|5779.52|5783.01|5783.01|5770.41|5770.41|0
1655807100000|2022-06-21 10:25:00|5779.28|5779.28|5779.82|5779.82|5779.82|5779.82|5771.58|5771.58|0
1655807400000|2022-06-21 10:30:00|5776.25|5776.25|5776.08|5776.08|5776.94|5776.94|5776|5776|0
1655807700000|2022-06-21 10:35:00|5775.96|5775.96|5771.52|5771.52|5775.96|5775.96|5770.85|5770.85|0
1655808000000|2022-06-21 10:40:00|5771.64|5771.64|5762.2|5762.2|5771.64|5771.64|5762.2|5762.2|0
1655808300000|2022-06-21 10:45:00|5761.86|5761.86|5754.56|5754.56|5761.86|5761.86|5753.75|5753.75|0
1655808600000|2022-06-21 10:50:00|5754.07|5754.07|5755.48|5755.48|5755.95|5755.95|5753.5|5753.5|0
1655808900000|2022-06-21 10:55:00|5755.72|5755.72|5751.54|5751.54|5755.72|5755.72|5750.5|5750.5|0
1655809200000|2022-06-21 11:00:00|5751.79|5751.79|5754.27|5754.27|5754.63|5754.63|5750.34|5750.34|0
1655809500000|2022-06-21 11:05:00|5752.48|5752.48|5745.89|5745.89|5752.82|5752.82|5744.11|5744.11|0
1655809800000|2022-06-21 11:10:00|5745.63|5745.63|5741.84|5741.84|5745.63|5745.63|5739.93|5739.93|0
1655810100000|2022-06-21 11:15:00|5742.09|5742.09|5734.89|5734.89|5742.09|5742.09|5733.61|5733.61|0
1655810400000|2022-06-21 11:20:00|5733.1|5733.1|5737.53|5737.53|5738.94|5738.94|5733.1|5733.1|0
1655810700000|2022-06-21 11:25:00|5737.87|5737.87|5740.19|5740.19|5743.55|5743.55|5737.87|5737.87|0
1655811000000|2022-06-21 11:30:00|5739.95|5739.95|5748.88|5748.88|5750.07|5750.07|5739.95|5739.95|0
1655811300000|2022-06-21 11:35:00|5748.62|5748.62|5746.94|5746.94|5749.1|5749.1|5746.82|5746.82|0
1655811600000|2022-06-21 11:40:00|5747.18|5747.18|5748.18|5748.18|5752.3|5752.3|5747.1|5747.1|0
1655811900000|2022-06-21 11:45:00|5748.06|5748.06|5747.65|5747.65|5748.06|5748.06|5744.74|5744.74|0
1655812200000|2022-06-21 11:50:00|5747.9|5747.9|5746.54|5746.54|5748.9|5748.9|5746.54|5746.54|0
1655812500000|2022-06-21 11:55:00|5746.42|5746.42|5746.28|5746.28|5751.88|5751.88|5746.06|5746.06|0
1655812800000|2022-06-21 12:00:00|5745.95|5745.95|5740.49|5740.49|5745.95|5745.95|5740.36|5740.36|0
1655813100000|2022-06-21 12:05:00|5739.75|5739.75|5742.61|5742.61|5742.61|5742.61|5738.48|5738.48|0
1655813400000|2022-06-21 12:10:00|5742.73|5742.73|5748.15|5748.15|5749.09|5749.09|5742.73|5742.73|0
1655813700000|2022-06-21 12:15:00|5748.38|5748.38|5745|5745|5748.38|5748.38|5741.74|5741.74|0
1655814000000|2022-06-21 12:20:00|5745.33|5745.33|5742.24|5742.24|5745.56|5745.56|5740.46|5740.46|0
1655814300000|2022-06-21 12:25:00|5741.91|5741.91|5742.82|5742.82|5744.85|5744.85|5741.91|5741.91|0
1655814600000|2022-06-21 12:30:00|5742.49|5742.49|5742.19|5742.19|5742.49|5742.49|5740.45|5740.45|0
1655814900000|2022-06-21 12:35:00|5741.61|5741.61|5746.37|5746.37|5746.37|5746.37|5741.61|5741.61|0
1655815200000|2022-06-21 12:40:00|5748.15|5748.15|5740.7|5740.7|5748.49|5748.49|5740.44|5740.44|0
1655815500000|2022-06-21 12:45:00|5740.93|5740.93|5740.36|5740.36|5741.07|5741.07|5738.95|5738.95|0
1655815800000|2022-06-21 12:50:00|5740.12|5740.12|5750.71|5750.71|5750.71|5750.71|5740.12|5740.12|0
1655816100000|2022-06-21 12:55:00|5750.48|5750.48|5755.02|5755.02|5755.02|5755.02|5747.09|5747.09|0
1655816400000|2022-06-21 13:00:00|5754.79|5754.79|5749.76|5749.76|5754.79|5754.79|5748.72|5748.72|0
1655816700000|2022-06-21 13:05:00|5749.53|5749.53|5755.83|5755.83|5755.83|5755.83|5749.41|5749.41|0
1655817000000|2022-06-21 13:10:00|5755.58|5755.58|5754.49|5754.49|5755.58|5755.58|5750.05|5750.05|0
1655817300000|2022-06-21 13:15:00|5755.32|5755.32|5752.15|5752.15|5756.14|5756.14|5752.15|5752.15|0
1655817600000|2022-06-21 13:20:00|5751.82|5751.82|5750.11|5750.11|5751.82|5751.82|5750|5750|0
1655817900000|2022-06-21 13:25:00|5749.85|5749.85|5753.47|5753.47|5753.73|5753.73|5749.43|5749.43|0
1655818200000|2022-06-21 13:30:00|5753.13|5753.13|5749.96|5749.96|5756.26|5756.26|5746.5|5746.5|0
1655818500000|2022-06-21 13:35:00|5748.18|5748.18|5752.9|5752.9|5752.9|5752.9|5740.18|5740.18|0
1655818800000|2022-06-21 13:40:00|5753.14|5753.14|5749.92|5749.92|5755.53|5755.53|5746.99|5746.99|0
1655819100000|2022-06-21 13:45:00|5749.68|5749.68|5745.19|5745.19|5751.47|5751.47|5740.74|5740.74|0
1655819400000|2022-06-21 13:50:00|5745.53|5745.53|5741.77|5741.77|5751.77|5751.77|5741.77|5741.77|0
1655819700000|2022-06-21 13:55:00|5739.98|5739.98|5726.95|5726.95|5739.98|5739.98|5725.18|5725.18|0
1655820000000|2022-06-21 14:00:00|5727.19|5727.19|5728.53|5728.53|5734.11|5734.11|5725.67|5725.67|0
1655820300000|2022-06-21 14:05:00|5726.74|5726.74|5726.42|5726.42|5728.9|5728.9|5724.51|5724.51|0
1655820600000|2022-06-21 14:10:00|5726.66|5726.66|5731.56|5731.56|5731.56|5731.56|5726.66|5726.66|0
1655820900000|2022-06-21 14:15:00|5731.91|5731.91|5735.55|5735.55|5735.55|5735.55|5727.66|5727.66|0
1655821200000|2022-06-21 14:20:00|5737.34|5737.34|5739.86|5739.86|5739.86|5739.86|5736.55|5736.55|0
1655821500000|2022-06-21 14:25:00|5739.61|5739.61|5738.03|5738.03|5739.61|5739.61|5736.12|5736.12|0
1655821800000|2022-06-21 14:30:00|5738.37|5738.37|5745.14|5745.14|5747.41|5747.41|5738.37|5738.37|0
1655822100000|2022-06-21 14:35:00|5744.81|5744.81|5747.39|5747.39|5748.45|5748.45|5744.23|5744.23|0
1655822400000|2022-06-21 14:40:00|5747.15|5747.15|5744.69|5744.69|5749.64|5749.64|5742.69|5742.69|0
1655822700000|2022-06-21 14:45:00|5744.45|5744.45|5748.79|5748.79|5749.89|5749.89|5742.65|5742.65|0
1655823000000|2022-06-21 14:50:00|5748.67|5748.67|5752.63|5752.63|5752.63|5752.63|5747.3|5747.3|0
1655823300000|2022-06-21 14:55:00|5752.39|5752.39|5753.43|5753.43|5754|5754|5752.16|5752.16|0
1655823600000|2022-06-21 15:00:00|5751.64|5751.64|5756.24|5756.24|5757.14|5757.14|5750.61|5750.61|0
1655823900000|2022-06-21 15:05:00|5756.35|5756.35|5755.68|5755.68|5757.08|5757.08|5753.68|5753.68|0
1655824200000|2022-06-21 15:10:00|5753.9|5753.9|5755.45|5755.45|5755.45|5755.45|5753.32|5753.32|0
1655824500000|2022-06-21 15:15:00|5755.1|5755.1|5755|5755|5758.59|5758.59|5753.69|5753.69|0
1655824800000|2022-06-21 15:20:00|5755.24|5755.24|5753.9|5753.9|5756.75|5756.75|5753.57|5753.57|0
1655825100000|2022-06-21 15:25:00|5755.69|5755.69|5756.35|5756.35|5758.62|5758.62|5750.83|5750.83|0
1655882100000|2022-06-22 07:15:00|5722.93|5722.93|5730.95|5730.95|5733.47|5733.47|5722.81|5722.81|0
1655882400000|2022-06-22 07:20:00|5730.46|5730.46|5720.02|5720.02|5730.46|5730.46|5717.5|5717.5|0
1655882700000|2022-06-22 07:25:00|5720.28|5720.28|5717.14|5717.14|5723.5|5723.5|5715.62|5715.62|0
1655883000000|2022-06-22 07:30:00|5716.81|5716.81|5725.22|5725.22|5725.35|5725.35|5712.22|5712.22|0
1655883300000|2022-06-22 07:35:00|5725.55|5725.55|5726.99|5726.99|5731.68|5731.68|5721.98|5721.98|0
1655883600000|2022-06-22 07:40:00|5726.32|5726.32|5739.65|5739.65|5743.48|5743.48|5726.2|5726.2|0
1655883900000|2022-06-22 07:45:00|5739.88|5739.88|5742.66|5742.66|5742.66|5742.66|5736.31|5736.31|0
1655884200000|2022-06-22 07:50:00|5742.78|5742.78|5752.51|5752.51|5752.86|5752.86|5742.78|5742.78|0
1655884500000|2022-06-22 07:55:00|5752.02|5752.02|5753.24|5753.24|5753.82|5753.82|5750.64|5750.64|0
1655884800000|2022-06-22 08:00:00|5752.91|5752.91|5746.2|5746.2|5757.79|5757.79|5744.41|5744.41|0
1655885100000|2022-06-22 08:05:00|5745.97|5745.97|5744.08|5744.08|5746.48|5746.48|5740.56|5740.56|0
1655885400000|2022-06-22 08:10:00|5744.33|5744.33|5755.88|5755.88|5759.45|5759.45|5744.33|5744.33|0
1655885700000|2022-06-22 08:15:00|5754.09|5754.09|5759.36|5759.36|5763.02|5763.02|5754.09|5754.09|0
1655886000000|2022-06-22 08:20:00|5757.57|5757.57|5750.62|5750.62|5759.66|5759.66|5750.62|5750.62|0
1655886300000|2022-06-22 08:25:00|5750.27|5750.27|5755.81|5755.81|5755.81|5755.81|5749.76|5749.76|0
1655886600000|2022-06-22 08:30:00|5755.34|5755.34|5753.44|5753.44|5758.53|5758.53|5753.44|5753.44|0
1655886900000|2022-06-22 08:35:00|5753.21|5753.21|5761.39|5761.39|5761.39|5761.39|5753.21|5753.21|0
1655887200000|2022-06-22 08:40:00|5761.15|5761.15|5761.24|5761.24|5762.22|5762.22|5754.47|5754.47|0
1655887500000|2022-06-22 08:45:00|5761|5761|5748.42|5748.42|5761|5761|5748.19|5748.19|0
1655887800000|2022-06-22 08:50:00|5748.67|5748.67|5757.09|5757.09|5757.59|5757.59|5748.67|5748.67|0
1655888100000|2022-06-22 08:55:00|5756.51|5756.51|5751.01|5751.01|5756.84|5756.84|5748.9|5748.9|0
1655888400000|2022-06-22 09:00:00|5750.68|5750.68|5755.87|5755.87|5755.98|5755.98|5750.01|5750.01|0
1655888700000|2022-06-22 09:05:00|5756.11|5756.11|5759.13|5759.13|5759.13|5759.13|5752.66|5752.66|0
1655889000000|2022-06-22 09:10:00|5758.8|5758.8|5759.44|5759.44|5762.68|5762.68|5756.42|5756.42|0
1655889300000|2022-06-22 09:15:00|5756.98|5756.98|5765.85|5765.85|5765.85|5765.85|5756.61|5756.61|0
1655889600000|2022-06-22 09:20:00|5765.62|5765.62|5760.36|5760.36|5765.62|5765.62|5760.36|5760.36|0
1655889900000|2022-06-22 09:25:00|5760.47|5760.47|5760.14|5760.14|5760.47|5760.47|5756.79|5756.79|0
1655890200000|2022-06-22 09:30:00|5761.92|5761.92|5767.92|5767.92|5767.92|5767.92|5761.92|5761.92|0
1655890500000|2022-06-22 09:35:00|5767.68|5767.68|5779.93|5779.93|5779.93|5779.93|5767.68|5767.68|0
1655890800000|2022-06-22 09:40:00|5780.27|5780.27|5772.65|5772.65|5780.27|5780.27|5772.65|5772.65|0
1655891100000|2022-06-22 09:45:00|5774.44|5774.44|5773.99|5773.99|5775.15|5775.15|5768.73|5768.73|0
1655891400000|2022-06-22 09:50:00|5774.48|5774.48|5777.54|5777.54|5782.76|5782.76|5774.48|5774.48|0
1655891700000|2022-06-22 09:55:00|5777.31|5777.31|5776.44|5776.44|5778.57|5778.57|5775.4|5775.4|0
1655892000000|2022-06-22 10:00:00|5776.56|5776.56|5772.52|5772.52|5778.34|5778.34|5770.16|5770.16|0
1655892300000|2022-06-22 10:05:00|5772.64|5772.64|5774.99|5774.99|5774.99|5774.99|5772.52|5772.52|0
1655892600000|2022-06-22 10:10:00|5774.65|5774.65|5771.07|5771.07|5775.71|5775.71|5768.93|5768.93|0
1655892900000|2022-06-22 10:15:00|5771.3|5771.3|5773.24|5773.24|5775.84|5775.84|5771.3|5771.3|0
1655893200000|2022-06-22 10:20:00|5773.49|5773.49|5777.1|5777.1|5777.1|5777.1|5772.79|5772.79|0
1655893500000|2022-06-22 10:25:00|5777.44|5777.44|5781.35|5781.35|5784.71|5784.71|5777.44|5777.44|0
1655893800000|2022-06-22 10:30:00|5781.68|5781.68|5790.12|5790.12|5790.12|5790.12|5781.68|5781.68|0
1655894100000|2022-06-22 10:35:00|5790.61|5790.61|5789.79|5789.79|5793.14|5793.14|5789.79|5789.79|0
1655894400000|2022-06-22 10:40:00|5790.12|5790.12|5780.86|5780.86|5790.46|5790.46|5780.19|5780.19|0
1655894700000|2022-06-22 10:45:00|5782.64|5782.64|5779.66|5779.66|5782.64|5782.64|5779.03|5779.03|0
1655895000000|2022-06-22 10:50:00|5777.63|5777.63|5785.02|5785.02|5785.49|5785.49|5777.63|5777.63|0
1655895300000|2022-06-22 10:55:00|5784.69|5784.69|5781.44|5781.44|5784.69|5784.69|5777.94|5777.94|0
1655895600000|2022-06-22 11:00:00|5781.89|5781.89|5782.08|5782.08|5785.15|5785.15|5781.53|5781.53|0
1655895900000|2022-06-22 11:05:00|5780.29|5780.29|5780.11|5780.11|5782.44|5782.44|5779.76|5779.76|0
1655896200000|2022-06-22 11:10:00|5779.64|5779.64|5772.02|5772.02|5780.37|5780.37|5772.02|5772.02|0
1655896500000|2022-06-22 11:15:00|5771.69|5771.69|5779.14|5779.14|5779.14|5779.14|5771.17|5771.17|0
1655896800000|2022-06-22 11:20:00|5778.8|5778.8|5775.51|5775.51|5778.8|5778.8|5775.51|5775.51|0
1655897100000|2022-06-22 11:25:00|5775.77|5775.77|5777.06|5777.06|5777.56|5777.56|5773.49|5773.49|0
1655897400000|2022-06-22 11:30:00|5776.72|5776.72|5775.51|5775.51|5780.23|5780.23|5775.51|5775.51|0
1655897700000|2022-06-22 11:35:00|5774.93|5774.93|5765.9|5765.9|5775.56|5775.56|5765.9|5765.9|0
1655898000000|2022-06-22 11:40:00|5765.55|5765.55|5765.23|5765.23|5767.12|5767.12|5764.15|5764.15|0
1655898300000|2022-06-22 11:45:00|5764.97|5764.97|5764.61|5764.61|5765.09|5765.09|5764.49|5764.49|0
1655898600000|2022-06-22 11:50:00|5764.36|5764.36|5759.55|5759.55|5765.43|5765.43|5759.55|5759.55|0
1655898900000|2022-06-22 11:55:00|5757.76|5757.76|5755.58|5755.58|5757.76|5757.76|5754.29|5754.29|0
1655899200000|2022-06-22 12:00:00|5754.57|5754.57|5750.42|5750.42|5754.57|5754.57|5748.65|5748.65|0
1655899500000|2022-06-22 12:05:00|5750.31|5750.31|5747.92|5747.92|5752.03|5752.03|5747.92|5747.92|0
1655899800000|2022-06-22 12:10:00|5748.04|5748.04|5747.32|5747.32|5748.04|5748.04|5747.32|5747.32|0
1655900100000|2022-06-22 12:15:00|5749.1|5749.1|5751.15|5751.15|5755.13|5755.13|5749.1|5749.1|0
1655900400000|2022-06-22 12:20:00|5750.81|5750.81|5751.13|5751.13|5751.36|5751.36|5748.56|5748.56|0
1655900700000|2022-06-22 12:25:00|5751.36|5751.36|5759.15|5759.15|5761.18|5761.18|5750.36|5750.36|0
1655901000000|2022-06-22 12:30:00|5759.5|5759.5|5760.45|5760.45|5760.57|5760.57|5757.51|5757.51|0
1655901300000|2022-06-22 12:35:00|5760.57|5760.57|5761.25|5761.25|5761.66|5761.66|5758.09|5758.09|0
1655901600000|2022-06-22 12:40:00|5761.13|5761.13|5765.74|5765.74|5765.74|5765.74|5761.13|5761.13|0
1655901900000|2022-06-22 12:45:00|5765.85|5765.85|5761.11|5761.11|5765.85|5765.85|5758.87|5758.87|0
1655902200000|2022-06-22 12:50:00|5759.33|5759.33|5762.51|5762.51|5764.3|5764.3|5758.42|5758.42|0
1655902500000|2022-06-22 12:55:00|5762.16|5762.16|5760.79|5760.79|5762.16|5762.16|5760.79|5760.79|0
1655902800000|2022-06-22 13:00:00|5762.57|5762.57|5762.29|5762.29|5765.6|5765.6|5761.73|5761.73|0
1655903100000|2022-06-22 13:05:00|5762.63|5762.63|5762.52|5762.52|5763.82|5763.82|5761.68|5761.68|0
1655903400000|2022-06-22 13:10:00|5762.17|5762.17|5763.92|5763.92|5764.15|5764.15|5761.02|5761.02|0
1655903700000|2022-06-22 13:15:00|5763.8|5763.8|5765.65|5765.65|5767.39|5767.39|5763.1|5763.1|0
1655904000000|2022-06-22 13:20:00|5765.54|5765.54|5770.51|5770.51|5773.31|5773.31|5765.45|5765.45|0
1655904300000|2022-06-22 13:25:00|5770.18|5770.18|5767.88|5767.88|5774.29|5774.29|5767.88|5767.88|0
1655904600000|2022-06-22 13:30:00|5769.66|5769.66|5761.4|5761.4|5773.33|5773.33|5758.94|5758.94|0
1655904900000|2022-06-22 13:35:00|5763.18|5763.18|5777.95|5777.95|5777.95|5777.95|5759.26|5759.26|0
1655905200000|2022-06-22 13:40:00|5778.28|5778.28|5785.01|5785.01|5786.03|5786.03|5778.17|5778.17|0
1655905500000|2022-06-22 13:45:00|5784.77|5784.77|5793.42|5793.42|5793.54|5793.54|5781.31|5781.31|0
1655905800000|2022-06-22 13:50:00|5793.91|5793.91|5798|5798|5801.17|5801.17|5792.86|5792.86|0
1655906100000|2022-06-22 13:55:00|5800.03|5800.03|5801.21|5801.21|5803.73|5803.73|5800.03|5800.03|0
1655906400000|2022-06-22 14:00:00|5801.45|5801.45|5808.32|5808.32|5808.43|5808.43|5799.29|5799.29|0
1655906700000|2022-06-22 14:05:00|5808.43|5808.43|5817.35|5817.35|5817.35|5817.35|5804.02|5804.02|0
1655907000000|2022-06-22 14:10:00|5817.24|5817.24|5821.39|5821.39|5824.62|5824.62|5817.24|5817.24|0
1655907300000|2022-06-22 14:15:00|5821.85|5821.85|5824.94|5824.94|5826.23|5826.23|5820.17|5820.17|0
1655907600000|2022-06-22 14:20:00|5823.15|5823.15|5824.81|5824.81|5825.63|5825.63|5821.41|5821.41|0
1655907900000|2022-06-22 14:25:00|5823.02|5823.02|5819.42|5819.42|5829.74|5829.74|5819.3|5819.3|0
1655908200000|2022-06-22 14:30:00|5819.88|5819.88|5822.42|5822.42|5827.06|5827.06|5819.88|5819.88|0
1655908500000|2022-06-22 14:35:00|5824.2|5824.2|5829.87|5829.87|5829.87|5829.87|5819.85|5819.85|0
1655908800000|2022-06-22 14:40:00|5829.76|5829.76|5820.98|5820.98|5829.76|5829.76|5818.75|5818.75|0
1655909100000|2022-06-22 14:45:00|5821.1|5821.1|5823.45|5823.45|5825.28|5825.28|5821.1|5821.1|0
1655909400000|2022-06-22 14:50:00|5823.12|5823.12|5823|5823|5829.53|5829.53|5822.67|5822.67|0
1655909700000|2022-06-22 14:55:00|5821.22|5821.22|5817.66|5817.66|5821.22|5821.22|5815.74|5815.74|0
1655910000000|2022-06-22 15:00:00|5817.55|5817.55|5814.15|5814.15|5819.08|5819.08|5811.73|5811.73|0
1655910300000|2022-06-22 15:05:00|5814.26|5814.26|5814.12|5814.12|5816.39|5816.39|5812.24|5812.24|0
1655910600000|2022-06-22 15:10:00|5814.35|5814.35|5810.09|5810.09|5814.83|5814.83|5809.15|5809.15|0
1655910900000|2022-06-22 15:15:00|5810.44|5810.44|5804.29|5804.29|5810.91|5810.91|5804.29|5804.29|0
1655911200000|2022-06-22 15:20:00|5802.51|5802.51|5799.55|5799.55|5802.51|5802.51|5797.28|5797.28|0
1655911500000|2022-06-22 15:25:00|5797.76|5797.76|5801.33|5801.33|5806.43|5806.43|5796.45|5796.45|0
1655968500000|2022-06-23 07:15:00|5725.3|5725.3|5732.61|5732.61|5734.32|5734.32|5724.53|5724.53|0
1655968800000|2022-06-23 07:20:00|5731.8|5731.8|5722.29|5722.29|5731.8|5731.8|5721.29|5721.29|0
1655969100000|2022-06-23 07:25:00|5721.83|5721.83|5721.71|5721.71|5727.65|5727.65|5717.23|5717.23|0
1655969400000|2022-06-23 07:30:00|5721.95|5721.95|5724.62|5724.62|5724.75|5724.75|5717.36|5717.36|0
1655969700000|2022-06-23 07:35:00|5724.73|5724.73|5708.52|5708.52|5726.55|5726.55|5706.25|5706.25|0
1655970000000|2022-06-23 07:40:00|5708.64|5708.64|5720.46|5720.46|5722.03|5722.03|5708.64|5708.64|0
1655970300000|2022-06-23 07:45:00|5718.67|5718.67|5714.76|5714.76|5718.67|5718.67|5706.38|5706.38|0
1655970600000|2022-06-23 07:50:00|5715.34|5715.34|5719.54|5719.54|5719.54|5719.54|5710.6|5710.6|0
1655970900000|2022-06-23 07:55:00|5723.12|5723.12|5719.31|5719.31|5723.69|5723.69|5714.86|5714.86|0
1655971200000|2022-06-23 08:00:00|5719.18|5719.18|5719.99|5719.99|5721.99|5721.99|5715.73|5715.73|0
1655971500000|2022-06-23 08:05:00|5719.87|5719.87|5723.8|5723.8|5728.34|5728.34|5719.87|5719.87|0
1655971800000|2022-06-23 08:10:00|5723.56|5723.56|5723.95|5723.95|5727.52|5727.52|5719.43|5719.43|0
1655972100000|2022-06-23 08:15:00|5727.52|5727.52|5740.64|5740.64|5740.64|5740.64|5727.52|5727.52|0
1655972400000|2022-06-23 08:20:00|5740.99|5740.99|5742.3|5742.3|5748.26|5748.26|5740.77|5740.77|0
1655972700000|2022-06-23 08:25:00|5740.51|5740.51|5740.05|5740.05|5742.3|5742.3|5736|5736|0
1655973000000|2022-06-23 08:30:00|5739.65|5739.65|5723.94|5723.94|5739.65|5739.65|5723.94|5723.94|0
1655973300000|2022-06-23 08:35:00|5724.17|5724.17|5720.38|5720.38|5725.54|5725.54|5714.86|5714.86|0
1655973600000|2022-06-23 08:40:00|5718.6|5718.6|5718.86|5718.86|5722.69|5722.69|5718.06|5718.06|0
1655973900000|2022-06-23 08:45:00|5722.43|5722.43|5715.79|5715.79|5723.24|5723.24|5715.76|5715.76|0
1655974200000|2022-06-23 08:50:00|5717.58|5717.58|5719.64|5719.64|5720.04|5720.04|5715.8|5715.8|0
1655974500000|2022-06-23 08:55:00|5716.07|5716.07|5719.23|5719.23|5722.62|5722.62|5715.69|5715.69|0
1655974800000|2022-06-23 09:00:00|5718.97|5718.97|5719.74|5719.74|5720.15|5720.15|5717.86|5717.86|0
1655975100000|2022-06-23 09:05:00|5719.98|5719.98|5726.88|5726.88|5729.47|5729.47|5719.98|5719.98|0
1655975400000|2022-06-23 09:10:00|5728.67|5728.67|5728.02|5728.02|5729.06|5729.06|5725.6|5725.6|0
1655975700000|2022-06-23 09:15:00|5729.8|5729.8|5732.86|5732.86|5742.15|5742.15|5728.02|5728.02|0
1655976000000|2022-06-23 09:20:00|5732.97|5732.97|5744.26|5744.26|5744.61|5744.61|5731.81|5731.81|0
1655976300000|2022-06-23 09:25:00|5745|5745|5741.25|5741.25|5745.36|5745.36|5741.25|5741.25|0
1655976600000|2022-06-23 09:30:00|5741.36|5741.36|5746.74|5746.74|5746.74|5746.74|5741.36|5741.36|0
1655976900000|2022-06-23 09:35:00|5746.85|5746.85|5739.02|5739.02|5748.41|5748.41|5739.02|5739.02|0
1655977200000|2022-06-23 09:40:00|5739.26|5739.26|5732.68|5732.68|5741.69|5741.69|5730.78|5730.78|0
1655977500000|2022-06-23 09:45:00|5732.45|5732.45|5732.75|5732.75|5738.77|5738.77|5730.73|5730.73|0
1655977800000|2022-06-23 09:50:00|5732.98|5732.98|5734.47|5734.47|5735.05|5735.05|5732.86|5732.86|0
1655978100000|2022-06-23 09:55:00|5736.26|5736.26|5749.38|5749.38|5749.49|5749.49|5736.26|5736.26|0
1655978400000|2022-06-23 10:00:00|5751.17|5751.17|5742.2|5742.2|5755.09|5755.09|5742.2|5742.2|0
1655978700000|2022-06-23 10:05:00|5741.94|5741.94|5740.76|5740.76|5743.44|5743.44|5739.05|5739.05|0
1655979000000|2022-06-23 10:10:00|5740.63|5740.63|5744.54|5744.54|5744.54|5744.54|5740.63|5740.63|0
1655979300000|2022-06-23 10:15:00|5744.66|5744.66|5747.06|5747.06|5747.06|5747.06|5742.82|5742.82|0
1655979600000|2022-06-23 10:20:00|5746.66|5746.66|5743.39|5743.39|5746.66|5746.66|5743.27|5743.27|0
1655979900000|2022-06-23 10:25:00|5745.17|5745.17|5744.33|5744.33|5745.42|5745.42|5742.77|5742.77|0
1655980200000|2022-06-23 10:30:00|5746.11|5746.11|5747.37|5747.37|5748.38|5748.38|5743.91|5743.91|0
1655980500000|2022-06-23 10:35:00|5747.25|5747.25|5746.59|5746.59|5747.78|5747.78|5746.33|5746.33|0
1655980800000|2022-06-23 10:40:00|5746.21|5746.21|5746.27|5746.27|5746.27|5746.27|5740.51|5740.51|0
1655981100000|2022-06-23 10:45:00|5746.53|5746.53|5746.04|5746.04|5746.79|5746.79|5741.59|5741.59|0
1655981400000|2022-06-23 10:50:00|5744.71|5744.71|5745.86|5745.86|5746.11|5746.11|5743.96|5743.96|0
1655981700000|2022-06-23 10:55:00|5745.63|5745.63|5740.44|5740.44|5745.63|5745.63|5739.79|5739.79|0
1655982000000|2022-06-23 11:00:00|5740.57|5740.57|5742.02|5742.02|5743.07|5743.07|5736.86|5736.86|0
1655982300000|2022-06-23 11:05:00|5741.78|5741.78|5740.66|5740.66|5743.04|5743.04|5740.66|5740.66|0
1655982600000|2022-06-23 11:10:00|5740.79|5740.79|5739.5|5739.5|5741.82|5741.82|5738.99|5738.99|0
1655982900000|2022-06-23 11:15:00|5739.15|5739.15|5738.41|5738.41|5742.38|5742.38|5738.41|5738.41|0
1655983200000|2022-06-23 11:20:00|5738.14|5738.14|5733.26|5733.26|5738.14|5738.14|5733.26|5733.26|0
1655983500000|2022-06-23 11:25:00|5731.48|5731.48|5737.68|5737.68|5737.94|5737.94|5731.48|5731.48|0
1655983800000|2022-06-23 11:30:00|5737.43|5737.43|5731.06|5731.06|5738.01|5738.01|5730.93|5730.93|0
1655984100000|2022-06-23 11:35:00|5730.93|5730.93|5728.27|5728.27|5732.46|5732.46|5725.7|5725.7|0
1655984400000|2022-06-23 11:40:00|5726.49|5726.49|5734.96|5734.96|5734.96|5734.96|5722.69|5722.69|0
1655984700000|2022-06-23 11:45:00|5735.31|5735.31|5728.21|5728.21|5737.18|5737.18|5727.86|5727.86|0
1655985000000|2022-06-23 11:50:00|5728.48|5728.48|5731.89|5731.89|5732.68|5732.68|5728.11|5728.11|0
1655985300000|2022-06-23 11:55:00|5732.24|5732.24|5728.57|5728.57|5733.9|5733.9|5727.71|5727.71|0
1655985600000|2022-06-23 12:00:00|5730.36|5730.36|5733.63|5733.63|5734.03|5734.03|5730.36|5730.36|0
1655985900000|2022-06-23 12:05:00|5735.93|5735.93|5734.69|5734.69|5736.56|5736.56|5731.02|5731.02|0
1655986200000|2022-06-23 12:10:00|5734.83|5734.83|5744.93|5744.93|5745.43|5745.43|5734.83|5734.83|0
1655986500000|2022-06-23 12:15:00|5745.18|5745.18|5745.3|5745.3|5748.29|5748.29|5743.48|5743.48|0
1655986800000|2022-06-23 12:20:00|5743.51|5743.51|5744.22|5744.22|5745.43|5745.43|5742.62|5742.62|0
1655987100000|2022-06-23 12:25:00|5744.08|5744.08|5742.98|5742.98|5744.08|5744.08|5739.17|5739.17|0
1655987400000|2022-06-23 12:30:00|5742.84|5742.84|5744.6|5744.6|5748.18|5748.18|5739.41|5739.41|0
1655987700000|2022-06-23 12:35:00|5746.39|5746.39|5738.45|5738.45|5747.32|5747.32|5738.19|5738.19|0
1655988000000|2022-06-23 12:40:00|5738.58|5738.58|5737.17|5737.17|5740.5|5740.5|5737.15|5737.15|0
1655988300000|2022-06-23 12:45:00|5736.77|5736.77|5734.69|5734.69|5737.99|5737.99|5733.88|5733.88|0
1655988600000|2022-06-23 12:50:00|5734.57|5734.57|5728.54|5728.54|5734.96|5734.96|5728.54|5728.54|0
1655988900000|2022-06-23 12:55:00|5728.4|5728.4|5724.41|5724.41|5729.96|5729.96|5724.05|5724.05|0
1655989200000|2022-06-23 13:00:00|5724.17|5724.17|5715.23|5715.23|5726.07|5726.07|5711.14|5711.14|0
1655989500000|2022-06-23 13:05:00|5715.84|5715.84|5718.22|5718.22|5724.65|5724.65|5715.73|5715.73|0
1655989800000|2022-06-23 13:10:00|5720.68|5720.68|5721.94|5721.94|5722.69|5722.69|5720.15|5720.15|0
1655990100000|2022-06-23 13:15:00|5722.07|5722.07|5721.68|5721.68|5724.23|5724.23|5721.68|5721.68|0
1655990400000|2022-06-23 13:20:00|5723.46|5723.46|5727.28|5727.28|5727.28|5727.28|5720.6|5720.6|0
1655990700000|2022-06-23 13:25:00|5725.74|5725.74|5724.67|5724.67|5728.97|5728.97|5724.67|5724.67|0
1655991000000|2022-06-23 13:30:00|5724.93|5724.93|5722.79|5722.79|5728.17|5728.17|5722.04|5722.04|0
1655991300000|2022-06-23 13:35:00|5723.06|5723.06|5727.87|5727.87|5729.16|5729.16|5723.06|5723.06|0
1655991600000|2022-06-23 13:40:00|5727.64|5727.64|5726.21|5726.21|5729.44|5729.44|5723.69|5723.69|0
1655991900000|2022-06-23 13:45:00|5727.99|5727.99|5727.89|5727.89|5729.55|5729.55|5725|5725|0
1655992200000|2022-06-23 13:50:00|5728.03|5728.03|5728.79|5728.79|5730.79|5730.79|5727.57|5727.57|0
1655992500000|2022-06-23 13:55:00|5719.15|5719.15|5723.13|5723.13|5723.13|5723.13|5716.59|5716.59|0
1655992800000|2022-06-23 14:00:00|5721.97|5721.97|5724.94|5724.94|5726.86|5726.86|5716.95|5716.95|0
1655993100000|2022-06-23 14:05:00|5724.68|5724.68|5725.89|5725.89|5730.17|5730.17|5724.41|5724.41|0
1655993400000|2022-06-23 14:10:00|5725.49|5725.49|5724.98|5724.98|5727.28|5727.28|5724.63|5724.63|0
1655993700000|2022-06-23 14:15:00|5725.11|5725.11|5727.8|5727.8|5727.8|5727.8|5722.85|5722.85|0
1655994000000|2022-06-23 14:20:00|5726.01|5726.01|5731.81|5731.81|5732.16|5732.16|5726.01|5726.01|0
1655994300000|2022-06-23 14:25:00|5731.7|5731.7|5729.92|5729.92|5731.7|5731.7|5725.09|5725.09|0
1655994600000|2022-06-23 14:30:00|5730.16|5730.16|5725.01|5725.01|5730.16|5730.16|5725.01|5725.01|0
1655994900000|2022-06-23 14:35:00|5724.75|5724.75|5730.57|5730.57|5731.11|5731.11|5724.75|5724.75|0
1655995200000|2022-06-23 14:40:00|5732.36|5732.36|5736.35|5736.35|5740.55|5740.55|5732.36|5732.36|0
1655995500000|2022-06-23 14:45:00|5734.56|5734.56|5736.24|5736.24|5736.73|5736.73|5732.75|5732.75|0
1655995800000|2022-06-23 14:50:00|5730.88|5730.88|5729.48|5729.48|5732.55|5732.55|5727.59|5727.59|0
1655996100000|2022-06-23 14:55:00|5729.35|5729.35|5732.8|5732.8|5736.72|5736.72|5729.35|5729.35|0
1655996400000|2022-06-23 15:00:00|5730.37|5730.37|5731.55|5731.55|5732.41|5732.41|5727.68|5727.68|0
1655996700000|2022-06-23 15:05:00|5731.67|5731.67|5726.3|5726.3|5733.32|5733.32|5725.19|5725.19|0
1655997000000|2022-06-23 15:10:00|5726.55|5726.55|5729.52|5729.52|5730.4|5730.4|5726.55|5726.55|0
1655997300000|2022-06-23 15:15:00|5728.54|5728.54|5732.08|5732.08|5732.19|5732.19|5725.88|5725.88|0
1655997600000|2022-06-23 15:20:00|5731.81|5731.81|5728.12|5728.12|5731.81|5731.81|5727.63|5727.63|0
1655997900000|2022-06-23 15:25:00|5727.99|5727.99|5733.66|5733.66|5734.41|5734.41|5724.55|5724.55|0
1656054900000|2022-06-24 07:15:00|5791.03|5791.03|5796.48|5796.48|5797.94|5797.94|5790.13|5790.13|0
1656055200000|2022-06-24 07:20:00|5797.22|5797.22|5795.27|5795.27|5797.22|5797.22|5787.49|5787.49|0
1656055500000|2022-06-24 07:25:00|5797.06|5797.06|5804.97|5804.97|5805.71|5805.71|5796.81|5796.81|0
1656055800000|2022-06-24 07:30:00|5805.71|5805.71|5807.93|5807.93|5809.77|5809.77|5798.82|5798.82|0
1656056100000|2022-06-24 07:35:00|5807.47|5807.47|5806.96|5806.96|5807.47|5807.47|5802.6|5802.6|0
1656056400000|2022-06-24 07:40:00|5807.36|5807.36|5806.42|5806.42|5812.2|5812.2|5806.42|5806.42|0
1656056700000|2022-06-24 07:45:00|5806.15|5806.15|5816.23|5816.23|5822.7|5822.7|5806.02|5806.02|0
1656057000000|2022-06-24 07:50:00|5816.11|5816.11|5815.49|5815.49|5819.38|5819.38|5814.04|5814.04|0
1656057300000|2022-06-24 07:55:00|5817.27|5817.27|5819|5819|5822.54|5822.54|5817.27|5817.27|0
1656057600000|2022-06-24 08:00:00|5818.73|5818.73|5818.33|5818.33|5824.01|5824.01|5817.98|5817.98|0
1656057900000|2022-06-24 08:05:00|5817.52|5817.52|5821.25|5821.25|5823.92|5823.92|5817.52|5817.52|0
1656058200000|2022-06-24 08:10:00|5823.04|5823.04|5814.88|5814.88|5823.04|5823.04|5814.78|5814.78|0
1656058500000|2022-06-24 08:15:00|5815|5815|5810.51|5810.51|5815|5815|5808.39|5808.39|0
1656058800000|2022-06-24 08:20:00|5811.09|5811.09|5811.19|5811.19|5815.89|5815.89|5811.09|5811.09|0
1656059100000|2022-06-24 08:25:00|5811.42|5811.42|5822.95|5822.95|5822.95|5822.95|5808.58|5808.58|0
1656059400000|2022-06-24 08:30:00|5824.74|5824.74|5820.75|5820.75|5824.74|5824.74|5820.75|5820.75|0
1656059700000|2022-06-24 08:35:00|5820.63|5820.63|5829.57|5829.57|5829.57|5829.57|5820.52|5820.52|0
1656060000000|2022-06-24 08:40:00|5829.83|5829.83|5825.89|5825.89|5832.07|5832.07|5825.89|5825.89|0
1656060300000|2022-06-24 08:45:00|5824.1|5824.1|5825.96|5825.96|5830.16|5830.16|5824.1|5824.1|0
1656060600000|2022-06-24 08:50:00|5825.85|5825.85|5818.66|5818.66|5825.85|5825.85|5818.66|5818.66|0
1656060900000|2022-06-24 08:55:00|5819.01|5819.01|5818.05|5818.05|5821.27|5821.27|5817.59|5817.59|0
1656061200000|2022-06-24 09:00:00|5816.26|5816.26|5825.26|5825.26|5828.46|5828.46|5816.26|5816.26|0
1656061500000|2022-06-24 09:05:00|5823.47|5823.47|5826.73|5826.73|5828.02|5828.02|5823.47|5823.47|0
1656061800000|2022-06-24 09:10:00|5824.94|5824.94|5822.74|5822.74|5826.12|5826.12|5822.74|5822.74|0
1656062100000|2022-06-24 09:15:00|5822.63|5822.63|5816.38|5816.38|5822.63|5822.63|5813.68|5813.68|0
1656062400000|2022-06-24 09:20:00|5817.12|5817.12|5816.46|5816.46|5821.83|5821.83|5816.33|5816.33|0
1656062700000|2022-06-24 09:25:00|5816.34|5816.34|5818.03|5818.03|5818.03|5818.03|5815.64|5815.64|0
1656063000000|2022-06-24 09:30:00|5818.38|5818.38|5820.92|5820.92|5821.17|5821.17|5816.74|5816.74|0
1656063300000|2022-06-24 09:35:00|5820.68|5820.68|5823.63|5823.63|5825.41|5825.41|5817.63|5817.63|0
1656063600000|2022-06-24 09:40:00|5821.84|5821.84|5821.31|5821.31|5825.07|5825.07|5817.78|5817.78|0
1656063900000|2022-06-24 09:45:00|5821.55|5821.55|5832.62|5832.62|5832.62|5832.62|5821.06|5821.06|0
1656064200000|2022-06-24 09:50:00|5832.38|5832.38|5830.54|5830.54|5834.74|5834.74|5830.54|5830.54|0
1656064500000|2022-06-24 09:55:00|5830.07|5830.07|5829.8|5829.8|5830.07|5830.07|5828.96|5828.96|0
1656064800000|2022-06-24 10:00:00|5828.01|5828.01|5828.76|5828.76|5830.04|5830.04|5825.74|5825.74|0
1656065100000|2022-06-24 10:05:00|5827.71|5827.71|5828.76|5828.76|5828.76|5828.76|5827.71|5827.71|0
1656065400000|2022-06-24 10:10:00|5829.1|5829.1|5820.42|5820.42|5829.8|5829.8|5820.19|5820.19|0
1656065700000|2022-06-24 10:15:00|5818.24|5818.24|5810.58|5810.58|5818.24|5818.24|5808.53|5808.53|0
1656066000000|2022-06-24 10:20:00|5810.83|5810.83|5810.28|5810.28|5814.11|5814.11|5810.28|5810.28|0
1656066300000|2022-06-24 10:25:00|5809.88|5809.88|5808.7|5808.7|5810.37|5810.37|5808.57|5808.57|0
1656066600000|2022-06-24 10:30:00|5808.82|5808.82|5807.3|5807.3|5808.82|5808.82|5805.57|5805.57|0
1656066900000|2022-06-24 10:35:00|5807.18|5807.18|5801.15|5801.15|5807.18|5807.18|5800.68|5800.68|0
1656067200000|2022-06-24 10:40:00|5801.26|5801.26|5796.78|5796.78|5801.26|5801.26|5796.66|5796.66|0
1656067500000|2022-06-24 10:45:00|5796.66|5796.66|5793.5|5793.5|5796.66|5796.66|5793.43|5793.43|0
1656067800000|2022-06-24 10:50:00|5793.26|5793.26|5796.22|5796.22|5796.22|5796.22|5791.98|5791.98|0
1656068100000|2022-06-24 10:55:00|5796.33|5796.33|5789.35|5789.35|5796.33|5796.33|5787.29|5787.29|0
1656068400000|2022-06-24 11:00:00|5789.1|5789.1|5790.15|5790.15|5790.27|5790.27|5787.54|5787.54|0
1656068700000|2022-06-24 11:05:00|5790.41|5790.41|5798.46|5798.46|5798.69|5798.69|5790.41|5790.41|0
1656069000000|2022-06-24 11:10:00|5798.71|5798.71|5797.49|5797.49|5799.54|5799.54|5796.23|5796.23|0
1656069300000|2022-06-24 11:15:00|5797.14|5797.14|5793.68|5793.68|5797.14|5797.14|5791.9|5791.9|0
1656069600000|2022-06-24 11:20:00|5793.8|5793.8|5789.23|5789.23|5793.82|5793.82|5788.51|5788.51|0
1656069900000|2022-06-24 11:25:00|5789.97|5789.97|5789.63|5789.63|5801.62|5801.62|5789.63|5789.63|0
1656070200000|2022-06-24 11:30:00|5789.52|5789.52|5792.73|5792.73|5794.92|5794.92|5789.27|5789.27|0
1656070500000|2022-06-24 11:35:00|5792.99|5792.99|5789.87|5789.87|5796.07|5796.07|5788.96|5788.96|0
1656070800000|2022-06-24 11:40:00|5788.08|5788.08|5795.28|5795.28|5795.28|5795.28|5788.08|5788.08|0
1656071100000|2022-06-24 11:45:00|5795.01|5795.01|5800.67|5800.67|5800.67|5800.67|5795.01|5795.01|0
1656071400000|2022-06-24 11:50:00|5800.44|5800.44|5796.48|5796.48|5802.11|5802.11|5796.15|5796.15|0
1656071700000|2022-06-24 11:55:00|5796.37|5796.37|5798.85|5798.85|5799.47|5799.47|5796.11|5796.11|0
1656072000000|2022-06-24 12:00:00|5798.62|5798.62|5803.75|5803.75|5804.02|5804.02|5798.14|5798.14|0
1656072300000|2022-06-24 12:05:00|5803.88|5803.88|5807.59|5807.59|5807.7|5807.7|5803.88|5803.88|0
1656072600000|2022-06-24 12:10:00|5807.47|5807.47|5813.02|5813.02|5813.02|5813.02|5807.47|5807.47|0
1656072900000|2022-06-24 12:15:00|5814.81|5814.81|5810.83|5810.83|5818.82|5818.82|5810.83|5810.83|0
1656073200000|2022-06-24 12:20:00|5810.56|5810.56|5805.89|5805.89|5810.56|5810.56|5805.89|5805.89|0
1656073500000|2022-06-24 12:25:00|5805.65|5805.65|5805.05|5805.05|5805.76|5805.76|5802.78|5802.78|0
1656073800000|2022-06-24 12:30:00|5804.56|5804.56|5805.53|5805.53|5805.53|5805.53|5801.7|5801.7|0
1656074100000|2022-06-24 12:35:00|5805.13|5805.13|5806.78|5806.78|5806.78|5806.78|5802.96|5802.96|0
1656074400000|2022-06-24 12:40:00|5807.02|5807.02|5809.14|5809.14|5809.51|5809.51|5806.55|5806.55|0
1656074700000|2022-06-24 12:45:00|5808.87|5808.87|5803.5|5803.5|5808.87|5808.87|5803.23|5803.23|0
1656075000000|2022-06-24 12:50:00|5803.77|5803.77|5800.93|5800.93|5804.76|5804.76|5800.68|5800.68|0
1656075300000|2022-06-24 12:55:00|5800.81|5800.81|5803.31|5803.31|5804.79|5804.79|5800.45|5800.45|0
1656075600000|2022-06-24 13:00:00|5803.08|5803.08|5815.67|5815.67|5815.67|5815.67|5802.62|5802.62|0
1656075900000|2022-06-24 13:05:00|5815.56|5815.56|5845.36|5845.36|5845.36|5845.36|5815.56|5815.56|0
1656076200000|2022-06-24 13:10:00|5846.35|5846.35|5834.72|5834.72|5850.31|5850.31|5834.14|5834.14|0
1656076500000|2022-06-24 13:15:00|5834.05|5834.05|5829.13|5829.13|5836.05|5836.05|5829.13|5829.13|0
1656076800000|2022-06-24 13:20:00|5828.9|5828.9|5833.03|5833.03|5834.21|5834.21|5828.9|5828.9|0
1656077100000|2022-06-24 13:25:00|5832.69|5832.69|5840.36|5840.36|5840.36|5840.36|5830.2|5830.2|0
1656077400000|2022-06-24 13:30:00|5840.69|5840.69|5851.58|5851.58|5854.28|5854.28|5840.61|5840.61|0
1656077700000|2022-06-24 13:35:00|5851.92|5851.92|5840.25|5840.25|5859.37|5859.37|5840.25|5840.25|0
1656078000000|2022-06-24 13:40:00|5840.59|5840.59|5828.39|5828.39|5842.37|5842.37|5827.6|5827.6|0
1656078300000|2022-06-24 13:45:00|5830.17|5830.17|5834.73|5834.73|5835.06|5835.06|5824.99|5824.99|0
1656078600000|2022-06-24 13:50:00|5834.47|5834.47|5832.5|5832.5|5837.67|5837.67|5832.5|5832.5|0
1656078900000|2022-06-24 13:55:00|5834.29|5834.29|5835.94|5835.94|5839.2|5839.2|5833.4|5833.4|0
1656079200000|2022-06-24 14:00:00|5836.27|5836.27|5847.8|5847.8|5851.04|5851.04|5836.27|5836.27|0
1656079500000|2022-06-24 14:05:00|5847.47|5847.47|5843.11|5843.11|5847.47|5847.47|5837.79|5837.79|0
1656079800000|2022-06-24 14:10:00|5842.77|5842.77|5853.75|5853.75|5853.85|5853.85|5842.77|5842.77|0
1656080100000|2022-06-24 14:15:00|5853.4|5853.4|5858.45|5858.45|5858.45|5858.45|5853.04|5853.04|0
1656080400000|2022-06-24 14:20:00|5858.69|5858.69|5859.79|5859.79|5863.47|5863.47|5858.23|5858.23|0
1656080700000|2022-06-24 14:25:00|5859.46|5859.46|5850.44|5850.44|5859.46|5859.46|5850.44|5850.44|0
1656081000000|2022-06-24 14:30:00|5850.33|5850.33|5845.47|5845.47|5850.57|5850.57|5841.09|5841.09|0
1656081300000|2022-06-24 14:35:00|5845.7|5845.7|5834.89|5834.89|5846.05|5846.05|5834.66|5834.66|0
1656081600000|2022-06-24 14:40:00|5835.23|5835.23|5838.69|5838.69|5839.4|5839.4|5831.91|5831.91|0
1656081900000|2022-06-24 14:45:00|5838.81|5838.81|5843.4|5843.4|5844.38|5844.38|5838.69|5838.69|0
1656082200000|2022-06-24 14:50:00|5843.63|5843.63|5837.28|5837.28|5845.39|5845.39|5837.02|5837.02|0
1656082500000|2022-06-24 14:55:00|5839.07|5839.07|5832.15|5832.15|5839.18|5839.18|5831.89|5831.89|0
1656082800000|2022-06-24 15:00:00|5832.26|5832.26|5844.71|5844.71|5844.83|5844.83|5829.18|5829.18|0
1656083100000|2022-06-24 15:05:00|5842.93|5842.93|5842.14|5842.14|5843.74|5843.74|5840.14|5840.14|0
1656083400000|2022-06-24 15:10:00|5843.93|5843.93|5841.84|5841.84|5843.94|5843.94|5838.55|5838.55|0
1656083700000|2022-06-24 15:15:00|5843.63|5843.63|5843.52|5843.52|5845.78|5845.78|5840.26|5840.26|0
1656084000000|2022-06-24 15:20:00|5843.19|5843.19|5842.86|5842.86|5846.28|5846.28|5839.94|5839.94|0
1656084300000|2022-06-24 15:25:00|5843.11|5843.11|5844.63|5844.63|5848.9|5848.9|5843.11|5843.11|0
1656314100000|2022-06-27 07:15:00|5870.49|5870.49|5870.6|5870.6|5874.05|5874.05|5866.64|5866.64|0
1656314400000|2022-06-27 07:20:00|5871.3|5871.3|5884.39|5884.39|5884.63|5884.63|5871.3|5871.3|0
1656314700000|2022-06-27 07:25:00|5882.6|5882.6|5884.9|5884.9|5892.13|5892.13|5880.48|5880.48|0
1656315000000|2022-06-27 07:30:00|5884.55|5884.55|5884.11|5884.11|5886.32|5886.32|5878.28|5878.28|0
1656315300000|2022-06-27 07:35:00|5885.9|5885.9|5883.53|5883.53|5887.44|5887.44|5882.43|5882.43|0
1656315600000|2022-06-27 07:40:00|5883.77|5883.77|5886.28|5886.28|5889.51|5889.51|5881.63|5881.63|0
1656315900000|2022-06-27 07:45:00|5886.04|5886.04|5895.03|5895.03|5895.03|5895.03|5886.04|5886.04|0
1656316200000|2022-06-27 07:50:00|5894.92|5894.92|5901.75|5901.75|5903.43|5903.43|5894.92|5894.92|0
1656316500000|2022-06-27 07:55:00|5900.76|5900.76|5884.65|5884.65|5900.76|5900.76|5879.22|5879.22|0
1656316800000|2022-06-27 08:00:00|5884.9|5884.9|5884.53|5884.53|5888.19|5888.19|5882.5|5882.5|0
1656317100000|2022-06-27 08:05:00|5886.31|5886.31|5888.79|5888.79|5890.08|5890.08|5884.76|5884.76|0
1656317400000|2022-06-27 08:10:00|5888.67|5888.67|5896.98|5896.98|5897.71|5897.71|5888.67|5888.67|0
1656317700000|2022-06-27 08:15:00|5895.19|5895.19|5891.98|5891.98|5895.54|5895.54|5890.34|5890.34|0
1656318000000|2022-06-27 08:20:00|5891.87|5891.87|5898.63|5898.63|5898.63|5898.63|5890.13|5890.13|0
1656318300000|2022-06-27 08:25:00|5898.52|5898.52|5901.74|5901.74|5903.42|5903.42|5897.77|5897.77|0
1656318600000|2022-06-27 08:30:00|5901.25|5901.25|5903.41|5903.41|5905.18|5905.18|5901.25|5901.25|0
1656318900000|2022-06-27 08:35:00|5903.76|5903.76|5892.2|5892.2|5905.31|5905.31|5892.2|5892.2|0
1656319200000|2022-06-27 08:40:00|5892.45|5892.45|5886.55|5886.55|5892.71|5892.71|5879.55|5879.55|0
1656319500000|2022-06-27 08:45:00|5886.3|5886.3|5899.36|5899.36|5899.36|5899.36|5881.05|5881.05|0
1656319800000|2022-06-27 08:50:00|5899.48|5899.48|5904.65|5904.65|5906.77|5906.77|5899.48|5899.48|0
1656320100000|2022-06-27 08:55:00|5902.86|5902.86|5896.07|5896.07|5903.79|5903.79|5890.93|5890.93|0
1656320400000|2022-06-27 09:00:00|5896.4|5896.4|5893.93|5893.93|5898.96|5898.96|5892.15|5892.15|0
1656320700000|2022-06-27 09:05:00|5893.69|5893.69|5893.57|5893.57|5896.08|5896.08|5893.11|5893.11|0
1656321000000|2022-06-27 09:10:00|5894.24|5894.24|5899.15|5899.15|5899.15|5899.15|5894.01|5894.01|0
1656321300000|2022-06-27 09:15:00|5899.89|5899.89|5906.36|5906.36|5906.36|5906.36|5899.89|5899.89|0
1656321600000|2022-06-27 09:20:00|5904.82|5904.82|5907.26|5907.26|5907.26|5907.26|5904.82|5904.82|0
1656321900000|2022-06-27 09:25:00|5907.03|5907.03|5912.23|5912.23|5916.03|5916.03|5907.03|5907.03|0
1656322200000|2022-06-27 09:30:00|5912.56|5912.56|5911.19|5911.19|5917.4|5917.4|5911.19|5911.19|0
1656322500000|2022-06-27 09:35:00|5911.53|5911.53|5906.32|5906.32|5911.53|5911.53|5906.32|5906.32|0
1656322800000|2022-06-27 09:40:00|5905.86|5905.86|5904.11|5904.11|5905.86|5905.86|5904.07|5904.07|0
1656323100000|2022-06-27 09:45:00|5903.86|5903.86|5902.4|5902.4|5905.65|5905.65|5902.4|5902.4|0
1656323400000|2022-06-27 09:50:00|5902.64|5902.64|5904.39|5904.39|5905.01|5905.01|5902.64|5902.64|0
1656323700000|2022-06-27 09:55:00|5904.16|5904.16|5899.21|5899.21|5906.45|5906.45|5899.21|5899.21|0
1656324000000|2022-06-27 10:00:00|5899.7|5899.7|5887.03|5887.03|5899.93|5899.93|5887.03|5887.03|0
1656324300000|2022-06-27 10:05:00|5887.26|5887.26|5891.69|5891.69|5892.14|5892.14|5887.26|5887.26|0
1656324600000|2022-06-27 10:10:00|5892.36|5892.36|5888.28|5888.28|5893.17|5893.17|5888.28|5888.28|0
1656324900000|2022-06-27 10:15:00|5888.02|5888.02|5886.17|5886.17|5888.02|5888.02|5885.75|5885.75|0
1656325200000|2022-06-27 10:20:00|5885.59|5885.59|5884.29|5884.29|5887.49|5887.49|5883.6|5883.6|0
1656325500000|2022-06-27 10:25:00|5884.63|5884.63|5883.75|5883.75|5888.02|5888.02|5883.75|5883.75|0
1656325800000|2022-06-27 10:30:00|5883.51|5883.51|5884.18|5884.18|5887.21|5887.21|5881.03|5881.03|0
1656326100000|2022-06-27 10:35:00|5885.96|5885.96|5885.34|5885.34|5887.75|5887.75|5883.32|5883.32|0
1656326400000|2022-06-27 10:40:00|5885.83|5885.83|5887.18|5887.18|5887.18|5887.18|5885.83|5885.83|0
1656326700000|2022-06-27 10:45:00|5887.41|5887.41|5887.69|5887.69|5887.89|5887.89|5887.18|5887.18|0
1656327000000|2022-06-27 10:50:00|5887.44|5887.44|5887.99|5887.99|5889.9|5889.9|5887.44|5887.44|0
1656327300000|2022-06-27 10:55:00|5887.66|5887.66|5889.56|5889.56|5889.56|5889.56|5885.76|5885.76|0
1656327600000|2022-06-27 11:00:00|5890.99|5890.99|5890.27|5890.27|5893.23|5893.23|5886.13|5886.13|0
1656327900000|2022-06-27 11:05:00|5889.81|5889.81|5889.65|5889.65|5891.7|5891.7|5886|5886|0
1656328200000|2022-06-27 11:10:00|5890.12|5890.12|5892.48|5892.48|5892.48|5892.48|5890.12|5890.12|0
1656328500000|2022-06-27 11:15:00|5892.74|5892.74|5893.24|5893.24|5896.19|5896.19|5892.74|5892.74|0
1656328800000|2022-06-27 11:20:00|5894.17|5894.17|5893.95|5893.95|5894.53|5894.53|5893.62|5893.62|0
1656329100000|2022-06-27 11:25:00|5893.69|5893.69|5893.41|5893.41|5893.69|5893.69|5892.4|5892.4|0
1656329400000|2022-06-27 11:30:00|5893.74|5893.74|5889.14|5889.14|5893.74|5893.74|5889.14|5889.14|0
1656329700000|2022-06-27 11:35:00|5888.47|5888.47|5884.47|5884.47|5888.81|5888.81|5883.35|5883.35|0
1656330000000|2022-06-27 11:40:00|5888.04|5888.04|5887.54|5887.54|5893.03|5893.03|5887.09|5887.09|0
1656330300000|2022-06-27 11:45:00|5889.33|5889.33|5890.08|5890.08|5893.51|5893.51|5887.87|5887.87|0
1656330600000|2022-06-27 11:50:00|5889.96|5889.96|5886.26|5886.26|5891.4|5891.4|5885.26|5885.26|0
1656330900000|2022-06-27 11:55:00|5886.73|5886.73|5889.62|5889.62|5889.97|5889.97|5886.39|5886.39|0
1656331200000|2022-06-27 12:00:00|5889.28|5889.28|5887.07|5887.07|5889.95|5889.95|5886.73|5886.73|0
1656331500000|2022-06-27 12:05:00|5886.82|5886.82|5887.7|5887.7|5890.4|5890.4|5886.82|5886.82|0
1656331800000|2022-06-27 12:10:00|5887.03|5887.03|5881.85|5881.85|5887.7|5887.7|5879.64|5879.64|0
1656332100000|2022-06-27 12:15:00|5882.09|5882.09|5882.44|5882.44|5882.7|5882.7|5880.66|5880.66|0
1656332400000|2022-06-27 12:20:00|5882.69|5882.69|5883.23|5883.23|5883.83|5883.83|5882.69|5882.69|0
1656332700000|2022-06-27 12:25:00|5883.34|5883.34|5878.69|5878.69|5883.34|5883.34|5876.9|5876.9|0
1656333000000|2022-06-27 12:30:00|5878.93|5878.93|5879.69|5879.69|5880.38|5880.38|5877.54|5877.54|0
1656333300000|2022-06-27 12:35:00|5879.44|5879.44|5876.97|5876.97|5879.44|5879.44|5875.87|5875.87|0
1656333600000|2022-06-27 12:40:00|5875.19|5875.19|5885.18|5885.18|5888.75|5888.75|5875.19|5875.19|0
1656333900000|2022-06-27 12:45:00|5884.84|5884.84|5888.56|5888.56|5890.81|5890.81|5884.84|5884.84|0
1656334200000|2022-06-27 12:50:00|5888.3|5888.3|5883.62|5883.62|5888.56|5888.56|5881.61|5881.61|0
1656334500000|2022-06-27 12:55:00|5885.4|5885.4|5885.67|5885.67|5887.28|5887.28|5884.49|5884.49|0
1656334800000|2022-06-27 13:00:00|5886.01|5886.01|5880.73|5880.73|5886.97|5886.97|5878.12|5878.12|0
1656335100000|2022-06-27 13:05:00|5880.99|5880.99|5887.02|5887.02|5887.02|5887.02|5877.72|5877.72|0
1656335400000|2022-06-27 13:10:00|5886.68|5886.68|5890.97|5890.97|5890.97|5890.97|5886.18|5886.18|0
1656335700000|2022-06-27 13:15:00|5890.05|5890.05|5891.99|5891.99|5895.79|5895.79|5889.94|5889.94|0
1656336000000|2022-06-27 13:20:00|5891.87|5891.87|5890|5890|5893.54|5893.54|5890|5890|0
1656336300000|2022-06-27 13:25:00|5888.22|5888.22|5888.7|5888.7|5895.14|5895.14|5886.58|5886.58|0
1656336600000|2022-06-27 13:30:00|5888.44|5888.44|5891.81|5891.81|5892.9|5892.9|5880.92|5880.92|0
1656336900000|2022-06-27 13:35:00|5892.15|5892.15|5900.85|5900.85|5901.31|5901.31|5892.15|5892.15|0
1656337200000|2022-06-27 13:40:00|5902.64|5902.64|5900.39|5900.39|5905.02|5905.02|5900.05|5900.05|0
1656337500000|2022-06-27 13:45:00|5900.05|5900.05|5911.09|5911.09|5913.91|5913.91|5899.72|5899.72|0
1656337800000|2022-06-27 13:50:00|5910.76|5910.76|5923.1|5923.1|5926.14|5926.14|5910.09|5910.09|0
1656338100000|2022-06-27 13:55:00|5921.32|5921.32|5921.58|5921.58|5923.13|5923.13|5919.52|5919.52|0
1656338400000|2022-06-27 14:00:00|5921.82|5921.82|5924.2|5924.2|5924.68|5924.68|5919.64|5919.64|0
1656338700000|2022-06-27 14:05:00|5923.85|5923.85|5920.92|5920.92|5924.67|5924.67|5920.65|5920.65|0
1656339000000|2022-06-27 14:10:00|5921.04|5921.04|5925.43|5925.43|5927.22|5927.22|5915.81|5915.81|0
1656339300000|2022-06-27 14:15:00|5925.55|5925.55|5931.43|5931.43|5931.43|5931.43|5925.55|5925.55|0
1656339600000|2022-06-27 14:20:00|5931.54|5931.54|5929.78|5929.78|5934.73|5934.73|5929.41|5929.41|0
1656339900000|2022-06-27 14:25:00|5929.44|5929.44|5927.7|5927.7|5929.55|5929.55|5924.21|5924.21|0
1656340200000|2022-06-27 14:30:00|5927.94|5927.94|5932.96|5932.96|5933.59|5933.59|5927.71|5927.71|0
1656340500000|2022-06-27 14:35:00|5932.63|5932.63|5930.91|5930.91|5934.09|5934.09|5927.9|5927.9|0
1656340800000|2022-06-27 14:40:00|5930.79|5930.79|5930.59|5930.59|5933.17|5933.17|5929.22|5929.22|0
1656341100000|2022-06-27 14:45:00|5930.47|5930.47|5929.43|5929.43|5930.47|5930.47|5924.54|5924.54|0
1656341400000|2022-06-27 14:50:00|5929.77|5929.77|5936.02|5936.02|5938.85|5938.85|5929.1|5929.1|0
1656341700000|2022-06-27 14:55:00|5935.36|5935.36|5931.19|5931.19|5935.36|5935.36|5929.81|5929.81|0
1656342000000|2022-06-27 15:00:00|5930.85|5930.85|5927.1|5927.1|5932.97|5932.97|5924.64|5924.64|0
1656342300000|2022-06-27 15:05:00|5925.31|5925.31|5928.96|5928.96|5932.16|5932.16|5923.15|5923.15|0
1656342600000|2022-06-27 15:10:00|5928.7|5928.7|5927.03|5927.03|5932.07|5932.07|5925.36|5925.36|0
1656342900000|2022-06-27 15:15:00|5926.69|5926.69|5930.43|5930.43|5932.01|5932.01|5926.45|5926.45|0
1656343200000|2022-06-27 15:20:00|5932.22|5932.22|5940.68|5940.68|5940.75|5940.75|5930.1|5930.1|0
1656343500000|2022-06-27 15:25:00|5938.89|5938.89|5942.47|5942.47|5946.62|5946.62|5937.02|5937.02|0
1656400500000|2022-06-28 07:15:00|5899.74|5899.74|5897.37|5897.37|5904.64|5904.64|5879.67|5879.67|0
1656400800000|2022-06-28 07:20:00|5897.02|5897.02|5879.66|5879.66|5899.88|5899.88|5879.47|5879.47|0
1656401100000|2022-06-28 07:25:00|5881.45|5881.45|5879.69|5879.69|5884.86|5884.86|5876.7|5876.7|0
1656401400000|2022-06-28 07:30:00|5879.34|5879.34|5885.5|5885.5|5885.5|5885.5|5874.02|5874.02|0
1656401700000|2022-06-28 07:35:00|5884.05|5884.05|5884.39|5884.39|5886.79|5886.79|5879.18|5879.18|0
1656402000000|2022-06-28 07:40:00|5884.89|5884.89|5887.05|5887.05|5890.05|5890.05|5880.57|5880.57|0
1656402300000|2022-06-28 07:45:00|5886.82|5886.82|5866.48|5866.48|5886.83|5886.83|5866.48|5866.48|0
1656402600000|2022-06-28 07:50:00|5866.73|5866.73|5872.95|5872.95|5872.95|5872.95|5865.55|5865.55|0
1656402900000|2022-06-28 07:55:00|5873.41|5873.41|5880.42|5880.42|5880.42|5880.42|5871.06|5871.06|0
1656403200000|2022-06-28 08:00:00|5881.23|5881.23|5885.73|5885.73|5886.38|5886.38|5878.63|5878.63|0
1656403500000|2022-06-28 08:05:00|5885.62|5885.62|5895.79|5895.79|5895.79|5895.79|5885.62|5885.62|0
1656403800000|2022-06-28 08:10:00|5896.6|5896.6|5897.29|5897.29|5898.96|5898.96|5895.46|5895.46|0
1656404100000|2022-06-28 08:15:00|5897.06|5897.06|5897.23|5897.23|5897.29|5897.29|5887.63|5887.63|0
1656404400000|2022-06-28 08:20:00|5897.72|5897.72|5897.09|5897.09|5899.97|5899.97|5896.16|5896.16|0
1656404700000|2022-06-28 08:25:00|5897.43|5897.43|5901.34|5901.34|5901.8|5901.8|5890.71|5890.71|0
1656405000000|2022-06-28 08:30:00|5900.85|5900.85|5894.68|5894.68|5900.85|5900.85|5894.68|5894.68|0
1656405300000|2022-06-28 08:35:00|5894.35|5894.35|5885.01|5885.01|5895.34|5895.34|5885.01|5885.01|0
1656405600000|2022-06-28 08:40:00|5884.52|5884.52|5880.53|5880.53|5884.72|5884.72|5879.21|5879.21|0
1656405900000|2022-06-28 08:45:00|5879.86|5879.86|5886.07|5886.07|5886.3|5886.3|5879.41|5879.41|0
1656406200000|2022-06-28 08:50:00|5885.83|5885.83|5888.8|5888.8|5891.15|5891.15|5885.83|5885.83|0
1656406500000|2022-06-28 08:55:00|5889.03|5889.03|5897.45|5897.45|5897.8|5897.8|5888.42|5888.42|0
1656406800000|2022-06-28 09:00:00|5897.22|5897.22|5900.63|5900.63|5903|5903|5897.22|5897.22|0
1656407100000|2022-06-28 09:05:00|5901.15|5901.15|5897.03|5897.03|5902.22|5902.22|5896.32|5896.32|0
1656407400000|2022-06-28 09:10:00|5896.78|5896.78|5899.3|5899.3|5899.3|5899.3|5895.96|5895.96|0
1656407700000|2022-06-28 09:15:00|5899.65|5899.65|5898.7|5898.7|5899.65|5899.65|5893.79|5893.79|0
1656408000000|2022-06-28 09:20:00|5896.91|5896.91|5891.4|5891.4|5897.03|5897.03|5891.4|5891.4|0
1656408300000|2022-06-28 09:25:00|5891.16|5891.16|5897.89|5897.89|5898.38|5898.38|5889.71|5889.71|0
1656408600000|2022-06-28 09:30:00|5897.66|5897.66|5899.04|5899.04|5899.78|5899.78|5895.69|5895.69|0
1656408900000|2022-06-28 09:35:00|5898.58|5898.58|5893.83|5893.83|5898.7|5898.7|5889.74|5889.74|0
1656409200000|2022-06-28 09:40:00|5894.16|5894.16|5892|5892|5895.38|5895.38|5891.66|5891.66|0
1656409500000|2022-06-28 09:45:00|5891.54|5891.54|5892.98|5892.98|5893.97|5893.97|5887.97|5887.97|0
1656409800000|2022-06-28 09:50:00|5889.16|5889.16|5895.47|5895.47|5896.07|5896.07|5889.16|5889.16|0
1656410100000|2022-06-28 09:55:00|5895.96|5895.96|5900.74|5900.74|5901.9|5901.9|5895.9|5895.9|0
1656410400000|2022-06-28 10:00:00|5901.09|5901.09|5894.76|5894.76|5902.02|5902.02|5894.76|5894.76|0
1656410700000|2022-06-28 10:05:00|5894.27|5894.27|5894.36|5894.36|5898.62|5898.62|5892.37|5892.37|0
1656411000000|2022-06-28 10:10:00|5894.25|5894.25|5892.32|5892.32|5894.25|5894.25|5889.58|5889.58|0
1656411300000|2022-06-28 10:15:00|5892.09|5892.09|5894.08|5894.08|5894.41|5894.41|5891.41|5891.41|0
1656411600000|2022-06-28 10:20:00|5893.59|5893.59|5897.04|5897.04|5897.04|5897.04|5891.6|5891.6|0
1656411900000|2022-06-28 10:25:00|5896.31|5896.31|5900.45|5900.45|5900.72|5900.72|5895.62|5895.62|0
1656412200000|2022-06-28 10:30:00|5900.2|5900.2|5903.77|5903.77|5903.77|5903.77|5900.1|5900.1|0
1656412500000|2022-06-28 10:35:00|5904.46|5904.46|5899.88|5899.88|5904.58|5904.58|5899.35|5899.35|0
1656412800000|2022-06-28 10:40:00|5901.66|5901.66|5904.34|5904.34|5904.34|5904.34|5901.66|5901.66|0
1656413100000|2022-06-28 10:45:00|5903.85|5903.85|5906.8|5906.8|5907.62|5907.62|5903.27|5903.27|0
1656413400000|2022-06-28 10:50:00|5906.55|5906.55|5909.64|5909.64|5910.12|5910.12|5904.77|5904.77|0
1656413700000|2022-06-28 10:55:00|5909.75|5909.75|5911.73|5911.73|5912.56|5912.56|5909.75|5909.75|0
1656414000000|2022-06-28 11:00:00|5912.08|5912.08|5903.57|5903.57|5912.08|5912.08|5903.57|5903.57|0
1656414300000|2022-06-28 11:05:00|5903.46|5903.46|5905.82|5905.82|5905.82|5905.82|5903.46|5903.46|0
1656414600000|2022-06-28 11:10:00|5905.58|5905.58|5906.82|5906.82|5907.17|5907.17|5903.21|5903.21|0
1656414900000|2022-06-28 11:15:00|5906.58|5906.58|5911.27|5911.27|5911.96|5911.96|5906.58|5906.58|0
1656415200000|2022-06-28 11:20:00|5911.04|5911.04|5912.66|5912.66|5913.89|5913.89|5910.63|5910.63|0
1656415500000|2022-06-28 11:25:00|5913.12|5913.12|5914.91|5914.91|5916.5|5916.5|5912.22|5912.22|0
1656415800000|2022-06-28 11:30:00|5914.79|5914.79|5920.08|5920.08|5920.53|5920.53|5914.79|5914.79|0
1656416100000|2022-06-28 11:35:00|5920.31|5920.31|5926.2|5926.2|5926.2|5926.2|5920.2|5920.2|0
1656416400000|2022-06-28 11:40:00|5926.54|5926.54|5929.2|5929.2|5929.72|5929.72|5925.99|5925.99|0
1656416700000|2022-06-28 11:45:00|5930.19|5930.19|5927.19|5927.19|5934.09|5934.09|5925.4|5925.4|0
1656417000000|2022-06-28 11:50:00|5926.95|5926.95|5918.43|5918.43|5926.95|5926.95|5918.43|5918.43|0
1656417300000|2022-06-28 11:55:00|5918.68|5918.68|5914.52|5914.52|5920.59|5920.59|5914.52|5914.52|0
1656417600000|2022-06-28 12:00:00|5914.27|5914.27|5915.76|5915.76|5919.4|5919.4|5913.35|5913.35|0
1656417900000|2022-06-28 12:05:00|5915.65|5915.65|5915.87|5915.87|5916.68|5916.68|5912.37|5912.37|0
1656418200000|2022-06-28 12:10:00|5915.98|5915.98|5912.54|5912.54|5915.98|5915.98|5911.59|5911.59|0
1656418500000|2022-06-28 12:15:00|5912.05|5912.05|5912.67|5912.67|5914.7|5914.7|5911.38|5911.38|0
1656418800000|2022-06-28 12:20:00|5913.01|5913.01|5916.1|5916.1|5918.17|5918.17|5913.01|5913.01|0
1656419100000|2022-06-28 12:25:00|5915.98|5915.98|5912.05|5912.05|5916.79|5916.79|5911.93|5911.93|0
1656419400000|2022-06-28 12:30:00|5911.93|5911.93|5913.79|5913.79|5914.37|5914.37|5909.58|5909.58|0
1656419700000|2022-06-28 12:35:00|5914.28|5914.28|5918.46|5918.46|5918.46|5918.46|5914.28|5914.28|0
1656420000000|2022-06-28 12:40:00|5918.81|5918.81|5918.44|5918.44|5919.28|5919.28|5917.86|5917.86|0
1656420300000|2022-06-28 12:45:00|5918.32|5918.32|5910.09|5910.09|5918.55|5918.55|5909.28|5909.28|0
1656420600000|2022-06-28 12:50:00|5909.75|5909.75|5909.51|5909.51|5910.4|5910.4|5908.11|5908.11|0
1656420900000|2022-06-28 12:55:00|5909.63|5909.63|5900.93|5900.93|5909.63|5909.63|5897.46|5897.46|0
1656421200000|2022-06-28 13:00:00|5900.44|5900.44|5896.82|5896.82|5900.44|5900.44|5895.64|5895.64|0
1656421500000|2022-06-28 13:05:00|5896.49|5896.49|5895.1|5895.1|5896.94|5896.94|5894.3|5894.3|0
1656421800000|2022-06-28 13:10:00|5895.36|5895.36|5895.7|5895.7|5897.55|5897.55|5893.03|5893.03|0
1656422100000|2022-06-28 13:15:00|5895.58|5895.58|5899.05|5899.05|5899.29|5899.29|5895.57|5895.57|0
1656422400000|2022-06-28 13:20:00|5899.29|5899.29|5889.96|5889.96|5901.08|5901.08|5888.17|5888.17|0
1656422700000|2022-06-28 13:25:00|5889.71|5889.71|5893.04|5893.04|5893.43|5893.43|5889.12|5889.12|0
1656423000000|2022-06-28 13:30:00|5892.71|5892.71|5888.18|5888.18|5892.71|5892.71|5884.42|5884.42|0
1656423300000|2022-06-28 13:35:00|5889.96|5889.96|5887.35|5887.35|5891.26|5891.26|5883.61|5883.61|0
1656423600000|2022-06-28 13:40:00|5887.46|5887.46|5896.84|5896.84|5896.84|5896.84|5885.55|5885.55|0
1656423900000|2022-06-28 13:45:00|5896.95|5896.95|5899.54|5899.54|5900.01|5900.01|5890.82|5890.82|0
1656424200000|2022-06-28 13:50:00|5899.05|5899.05|5898.62|5898.62|5899.05|5899.05|5890.91|5890.91|0
1656424500000|2022-06-28 13:55:00|5898.95|5898.95|5904.97|5904.97|5906.25|5906.25|5898.95|5898.95|0
1656424800000|2022-06-28 14:00:00|5905.3|5905.3|5909.93|5909.93|5913.95|5913.95|5905.3|5905.3|0
1656425100000|2022-06-28 14:05:00|5909.81|5909.81|5909.55|5909.55|5912.15|5912.15|5905.13|5905.13|0
1656425400000|2022-06-28 14:10:00|5907.76|5907.76|5906.84|5906.84|5910.32|5910.32|5906.62|5906.62|0
1656425700000|2022-06-28 14:15:00|5906.61|5906.61|5909.23|5909.23|5909.46|5909.46|5903.75|5903.75|0
1656426000000|2022-06-28 14:20:00|5909.34|5909.34|5908.6|5908.6|5912.29|5912.29|5904.55|5904.55|0
1656426300000|2022-06-28 14:25:00|5908.36|5908.36|5906.84|5906.84|5909.1|5909.1|5903.06|5903.06|0
1656426600000|2022-06-28 14:30:00|5906.5|5906.5|5907.44|5907.44|5910.76|5910.76|5903.69|5903.69|0
1656426900000|2022-06-28 14:35:00|5907.32|5907.32|5910.13|5910.13|5911.86|5911.86|5905.19|5905.19|0
1656427200000|2022-06-28 14:40:00|5909.9|5909.9|5909.35|5909.35|5911.46|5911.46|5906.78|5906.78|0
1656427500000|2022-06-28 14:45:00|5909.23|5909.23|5906.28|5906.28|5909.91|5909.91|5903.02|5903.02|0
1656427800000|2022-06-28 14:50:00|5904.49|5904.49|5902.81|5902.81|5906.82|5906.82|5900.8|5900.8|0
1656428100000|2022-06-28 14:55:00|5902.47|5902.47|5903.8|5903.8|5905.98|5905.98|5900.62|5900.62|0
1656428400000|2022-06-28 15:00:00|5904.03|5904.03|5905.99|5905.99|5907.69|5907.69|5902.16|5902.16|0
1656428700000|2022-06-28 15:05:00|5906.33|5906.33|5910.79|5910.79|5910.79|5910.79|5906.33|5906.33|0
1656429000000|2022-06-28 15:10:00|5910.91|5910.91|5916.7|5916.7|5918.5|5918.5|5910.56|5910.56|0
1656429300000|2022-06-28 15:15:00|5914.91|5914.91|5911.8|5911.8|5918.6|5918.6|5911.8|5911.8|0
1656429600000|2022-06-28 15:20:00|5912.13|5912.13|5911.31|5911.31|5918.07|5918.07|5911.31|5911.31|0
1656429900000|2022-06-28 15:25:00|5911.64|5911.64|5926.85|5926.85|5927.08|5927.08|5909.28|5909.28|0
1656486900000|2022-06-29 07:15:00|6003.24|6003.24|6012.16|6012.16|6017.05|6017.05|6003.24|6003.24|0
1656487200000|2022-06-29 07:20:00|6008.59|6008.59|5988.84|5988.84|6011.9|6011.9|5983.65|5983.65|0
1656487500000|2022-06-29 07:25:00|5988.51|5988.51|6002.27|6002.27|6002.27|6002.27|5980.91|5980.91|0
1656487800000|2022-06-29 07:30:00|6001.57|6001.57|6003.48|6003.48|6008.97|6008.97|6000.51|6000.51|0
1656488100000|2022-06-29 07:35:00|6003.73|6003.73|6010.27|6010.27|6013.3|6013.3|6003.23|6003.23|0
1656488400000|2022-06-29 07:40:00|6010.79|6010.79|6001.33|6001.33|6011.05|6011.05|6000.84|6000.84|0
1656488700000|2022-06-29 07:45:00|5999.55|5999.55|6003.62|6003.62|6004.11|6004.11|5993.85|5993.85|0
1656489000000|2022-06-29 07:50:00|6003.28|6003.28|5992.49|5992.49|6003.28|6003.28|5987.05|5987.05|0
1656489300000|2022-06-29 07:55:00|5992.6|5992.6|5986.88|5986.88|5995.72|5995.72|5986.88|5986.88|0
1656489600000|2022-06-29 08:00:00|5985.1|5985.1|5974.52|5974.52|5985.1|5985.1|5974.52|5974.52|0
1656489900000|2022-06-29 08:05:00|5974.06|5974.06|5982.73|5982.73|5985.31|5985.31|5974.06|5974.06|0
1656490200000|2022-06-29 08:10:00|5983.39|5983.39|5977.24|5977.24|5985.44|5985.44|5973.58|5973.58|0
1656490500000|2022-06-29 08:15:00|5977.5|5977.5|5965.98|5965.98|5977.5|5977.5|5959.02|5959.02|0
1656490800000|2022-06-29 08:20:00|5966.21|5966.21|5967.26|5967.26|5968.92|5968.92|5956.97|5956.97|0
1656491100000|2022-06-29 08:25:00|5968.19|5968.19|5982.43|5982.43|5982.43|5982.43|5968.19|5968.19|0
1656491400000|2022-06-29 08:30:00|5984.22|5984.22|5973.77|5973.77|5986.01|5986.01|5973.77|5973.77|0
1656491700000|2022-06-29 08:35:00|5973.11|5973.11|5976.21|5976.21|5981.32|5981.32|5971.32|5971.32|0
1656492000000|2022-06-29 08:40:00|5975.72|5975.72|5979.37|5979.37|5983.09|5983.09|5975.05|5975.05|0
1656492300000|2022-06-29 08:45:00|5981.16|5981.16|5974.59|5974.59|5981.16|5981.16|5974.59|5974.59|0
1656492600000|2022-06-29 08:50:00|5973.92|5973.92|5976.74|5976.74|5979.71|5979.71|5973.4|5973.4|0
1656492900000|2022-06-29 08:55:00|5978.53|5978.53|5979.42|5979.42|5981.69|5981.69|5976.34|5976.34|0
1656493200000|2022-06-29 09:00:00|5979.3|5979.3|5971.18|5971.18|5979.3|5979.3|5969.42|5969.42|0
1656493500000|2022-06-29 09:05:00|5971.3|5971.3|5971.74|5971.74|5973.43|5973.43|5965.03|5965.03|0
1656493800000|2022-06-29 09:10:00|5971.5|5971.5|5980.71|5980.71|5980.71|5980.71|5971.5|5971.5|0
1656494100000|2022-06-29 09:15:00|5977.13|5977.13|5980.28|5980.28|5980.71|5980.71|5971.9|5971.9|0
1656494400000|2022-06-29 09:20:00|5982.07|5982.07|5984.84|5984.84|5984.97|5984.97|5982.07|5982.07|0
1656494700000|2022-06-29 09:25:00|5985.42|5985.42|5975.35|5975.35|5985.42|5985.42|5975.35|5975.35|0
1656495000000|2022-06-29 09:30:00|5977.13|5977.13|5970.06|5970.06|5977.13|5977.13|5969.08|5969.08|0
1656495300000|2022-06-29 09:35:00|5968.27|5968.27|5969.26|5969.26|5969.26|5969.26|5964.79|5964.79|0
1656495600000|2022-06-29 09:40:00|5969.85|5969.85|5978.33|5978.33|5978.33|5978.33|5968.8|5968.8|0
1656495900000|2022-06-29 09:45:00|5978.59|5978.59|5958.01|5958.01|5978.59|5978.59|5957.78|5957.78|0
1656496200000|2022-06-29 09:50:00|5957.77|5957.77|5957.09|5957.09|5965.02|5965.02|5955.06|5955.06|0
1656496500000|2022-06-29 09:55:00|5957.21|5957.21|5959.78|5959.78|5959.78|5959.78|5953.29|5953.29|0
1656496800000|2022-06-29 10:00:00|5960.45|5960.45|5965.79|5965.79|5967.4|5967.4|5960.45|5960.45|0
1656497100000|2022-06-29 10:05:00|5965.45|5965.45|5962.14|5962.14|5969.48|5969.48|5960.24|5960.24|0
1656497400000|2022-06-29 10:10:00|5961.81|5961.81|5969.82|5969.82|5969.82|5969.82|5961.81|5961.81|0
1656497700000|2022-06-29 10:15:00|5971.6|5971.6|5963.33|5963.33|5971.6|5971.6|5961.55|5961.55|0
1656498000000|2022-06-29 10:20:00|5965.12|5965.12|5959.73|5959.73|5965.47|5965.47|5959.73|5959.73|0
1656498300000|2022-06-29 10:25:00|5959.39|5959.39|5959.84|5959.84|5961.38|5961.38|5954.24|5954.24|0
1656498600000|2022-06-29 10:30:00|5959.58|5959.58|5954.46|5954.46|5961.85|5961.85|5953.17|5953.17|0
1656498900000|2022-06-29 10:35:00|5952.68|5952.68|5955.2|5955.2|5956.98|5956.98|5952.68|5952.68|0
1656499200000|2022-06-29 10:40:00|5956.98|5956.98|5956.95|5956.95|5959.28|5959.28|5955.2|5955.2|0
1656499500000|2022-06-29 10:45:00|5957.62|5957.62|5958.29|5958.29|5958.55|5958.55|5955.83|5955.83|0
1656499800000|2022-06-29 10:50:00|5956.5|5956.5|5953.45|5953.45|5956.5|5956.5|5953.45|5953.45|0
1656500100000|2022-06-29 10:55:00|5955.24|5955.24|5964.29|5964.29|5964.29|5964.29|5955.24|5955.24|0
1656500400000|2022-06-29 11:00:00|5964.55|5964.55|5959.05|5959.05|5964.55|5964.55|5959.05|5959.05|0
1656500700000|2022-06-29 11:05:00|5959.54|5959.54|5962.5|5962.5|5962.5|5962.5|5959.54|5959.54|0
1656501000000|2022-06-29 11:10:00|5960.72|5960.72|5960.63|5960.63|5962.63|5962.63|5958.15|5958.15|0
1656501300000|2022-06-29 11:15:00|5960.89|5960.89|5965.7|5965.7|5965.7|5965.7|5959.1|5959.1|0
1656501600000|2022-06-29 11:20:00|5966.19|5966.19|5957.77|5957.77|5966.19|5966.19|5957.77|5957.77|0
1656501900000|2022-06-29 11:25:00|5958.02|5958.02|5968.22|5968.22|5968.48|5968.48|5958.02|5958.02|0
1656502200000|2022-06-29 11:30:00|5970.01|5970.01|5976.67|5976.67|5978.6|5978.6|5970.01|5970.01|0
1656502500000|2022-06-29 11:35:00|5976.44|5976.44|5981.68|5981.68|5982.26|5982.26|5976.44|5976.44|0
1656502800000|2022-06-29 11:40:00|5980.77|5980.77|5971.63|5971.63|5980.77|5980.77|5971.63|5971.63|0
1656503100000|2022-06-29 11:45:00|5973.41|5973.41|5967.67|5967.67|5976.63|5976.63|5967.33|5967.33|0
1656503400000|2022-06-29 11:50:00|5969.45|5969.45|5973.55|5973.55|5973.8|5973.8|5969.45|5969.45|0
1656503700000|2022-06-29 11:55:00|5975.34|5975.34|5968.93|5968.93|5975.34|5975.34|5968.6|5968.6|0
1656504000000|2022-06-29 12:00:00|5968.44|5968.44|5979.11|5979.11|5979.6|5979.6|5968.44|5968.44|0
1656504300000|2022-06-29 12:05:00|5978.78|5978.78|5974.76|5974.76|5980.57|5980.57|5973.58|5973.58|0
1656504600000|2022-06-29 12:10:00|5974.5|5974.5|5971.78|5971.78|5975.69|5975.69|5969.99|5969.99|0
1656504900000|2022-06-29 12:15:00|5972.52|5972.52|5968.92|5968.92|5972.52|5972.52|5968.92|5968.92|0
1656505200000|2022-06-29 12:20:00|5969.44|5969.44|5964.84|5964.84|5969.44|5969.44|5964.61|5964.61|0
1656505500000|2022-06-29 12:25:00|5963.05|5963.05|5967.08|5967.08|5967.08|5967.08|5963.05|5963.05|0
1656505800000|2022-06-29 12:30:00|5966.83|5966.83|5963.73|5963.73|5966.83|5966.83|5959.41|5959.41|0
1656506100000|2022-06-29 12:35:00|5961.94|5961.94|5959.87|5959.87|5963.73|5963.73|5959.87|5959.87|0
1656506400000|2022-06-29 12:40:00|5958.09|5958.09|5958.89|5958.89|5961|5961|5956.78|5956.78|0
1656506700000|2022-06-29 12:45:00|5958.63|5958.63|5952.81|5952.81|5958.63|5958.63|5950.09|5950.09|0
1656507000000|2022-06-29 12:50:00|5952.57|5952.57|5961.43|5961.43|5961.52|5961.52|5950.18|5950.18|0
1656507300000|2022-06-29 12:55:00|5961.32|5961.32|5960.65|5960.65|5961.81|5961.81|5959.73|5959.73|0
1656507600000|2022-06-29 13:00:00|5960.98|5960.98|5963.6|5963.6|5965.85|5965.85|5960.98|5960.98|0
1656507900000|2022-06-29 13:05:00|5963.94|5963.94|5967.04|5967.04|5968.18|5968.18|5963.61|5963.61|0
1656508200000|2022-06-29 13:10:00|5967.29|5967.29|5966.7|5966.7|5968.49|5968.49|5966.44|5966.44|0
1656508500000|2022-06-29 13:15:00|5966.44|5966.44|5975.46|5975.46|5975.46|5975.46|5965.99|5965.99|0
1656508800000|2022-06-29 13:20:00|5975.21|5975.21|5977.88|5977.88|5978.22|5978.22|5974.43|5974.43|0
1656509100000|2022-06-29 13:25:00|5978.22|5978.22|5976.05|5976.05|5980.22|5980.22|5975.49|5975.49|0
1656509400000|2022-06-29 13:30:00|5974.27|5974.27|5979.23|5979.23|5979.56|5979.56|5972.48|5972.48|0
1656509700000|2022-06-29 13:35:00|5979|5979|5982.41|5982.41|5986.67|5986.67|5978.91|5978.91|0
1656510000000|2022-06-29 13:40:00|5982.15|5982.15|5990.25|5990.25|5990.49|5990.49|5980.86|5980.86|0
1656510300000|2022-06-29 13:45:00|5990.74|5990.74|5985.76|5985.76|5991.74|5991.74|5984.82|5984.82|0
1656510600000|2022-06-29 13:50:00|5985.88|5985.88|5988.94|5988.94|5995.97|5995.97|5985.88|5985.88|0
1656510900000|2022-06-29 13:55:00|5989.27|5989.27|5978.41|5978.41|5989.27|5989.27|5973.39|5973.39|0
1656511200000|2022-06-29 14:00:00|5978.07|5978.07|5976.16|5976.16|5981.43|5981.43|5975.91|5975.91|0
1656511500000|2022-06-29 14:05:00|5977.94|5977.94|5968.69|5968.69|5978.62|5978.62|5968.58|5968.58|0
1656511800000|2022-06-29 14:10:00|5968.36|5968.36|5976.29|5976.29|5979.01|5979.01|5965.75|5965.75|0
1656512100000|2022-06-29 14:15:00|5976.05|5976.05|5972.31|5972.31|5976.83|5976.83|5968.83|5968.83|0
1656512400000|2022-06-29 14:20:00|5971.98|5971.98|5968.66|5968.66|5973.25|5973.25|5968.66|5968.66|0
1656512700000|2022-06-29 14:25:00|5968.92|5968.92|5977.56|5977.56|5977.56|5977.56|5968.92|5968.92|0
1656513000000|2022-06-29 14:30:00|5978.07|5978.07|5980.62|5980.62|5986.09|5986.09|5977.94|5977.94|0
1656513300000|2022-06-29 14:35:00|5980.36|5980.36|5978.37|5978.37|5981.89|5981.89|5975.95|5975.95|0
1656513600000|2022-06-29 14:40:00|5978.71|5978.71|5977.83|5977.83|5979.3|5979.3|5974.59|5974.59|0
1656513900000|2022-06-29 14:45:00|5976.04|5976.04|5979.86|5979.86|5981.89|5981.89|5972|5972|0
1656514200000|2022-06-29 14:50:00|5980.1|5980.1|5978.43|5978.43|5983.27|5983.27|5976.53|5976.53|0
1656514500000|2022-06-29 14:55:00|5978.69|5978.69|5982.24|5982.24|5982.26|5982.26|5978.69|5978.69|0
1656514800000|2022-06-29 15:00:00|5982.58|5982.58|5982.41|5982.41|5984.79|5984.79|5978.88|5978.88|0
1656515100000|2022-06-29 15:05:00|5982.75|5982.75|5979.57|5979.57|5982.97|5982.97|5979.57|5979.57|0
1656515400000|2022-06-29 15:10:00|5979.34|5979.34|5982.89|5982.89|5983.75|5983.75|5979.34|5979.34|0
1656515700000|2022-06-29 15:15:00|5981.1|5981.1|5979.07|5979.07|5985.02|5985.02|5978.95|5978.95|0
1656516000000|2022-06-29 15:20:00|5978.73|5978.73|5974.49|5974.49|5981.33|5981.33|5974.12|5974.12|0
1656516300000|2022-06-29 15:25:00|5974|5974|5971.83|5971.83|5977.04|5977.04|5971.5|5971.5|0
1656573300000|2022-06-30 07:15:00|5922.57|5922.57|5930.72|5930.72|5932.24|5932.24|5922.14|5922.14|0
1656573600000|2022-06-30 07:20:00|5930.97|5930.97|5913.86|5913.86|5930.97|5930.97|5913.72|5913.72|0
1656573900000|2022-06-30 07:25:00|5914.53|5914.53|5934.91|5934.91|5937.72|5937.72|5914.53|5914.53|0
1656574200000|2022-06-30 07:30:00|5937.51|5937.51|5937.5|5937.5|5937.51|5937.51|5925.25|5925.25|0
1656574500000|2022-06-30 07:35:00|5939.28|5939.28|5952.24|5952.24|5952.49|5952.49|5938.95|5938.95|0
1656574800000|2022-06-30 07:40:00|5950.46|5950.46|5961|5961|5961|5961|5948.42|5948.42|0
1656575100000|2022-06-30 07:45:00|5959.22|5959.22|5970.03|5970.03|5970.03|5970.03|5958.28|5958.28|0
1656575400000|2022-06-30 07:50:00|5968.25|5968.25|5954.64|5954.64|5969.92|5969.92|5954.64|5954.64|0
1656575700000|2022-06-30 07:55:00|5952.85|5952.85|5940.61|5940.61|5954.41|5954.41|5936.83|5936.83|0
1656576000000|2022-06-30 08:00:00|5940.48|5940.48|5931.78|5931.78|5940.48|5940.48|5930.14|5930.14|0
1656576300000|2022-06-30 08:05:00|5931.55|5931.55|5929.35|5929.35|5943.21|5943.21|5928.51|5928.51|0
1656576600000|2022-06-30 08:10:00|5932.92|5932.92|5936.97|5936.97|5937.46|5937.46|5932.65|5932.65|0
1656576900000|2022-06-30 08:15:00|5935.19|5935.19|5933.93|5933.93|5937.87|5937.87|5933.19|5933.19|0
1656577200000|2022-06-30 08:20:00|5935.71|5935.71|5924.06|5924.06|5935.71|5935.71|5924.06|5924.06|0
1656577500000|2022-06-30 08:25:00|5923.73|5923.73|5917.38|5917.38|5924.22|5924.22|5912.79|5912.79|0
1656577800000|2022-06-30 08:30:00|5917.76|5917.76|5914.62|5914.62|5921.17|5921.17|5914.62|5914.62|0
1656578100000|2022-06-30 08:35:00|5913.95|5913.95|5921.04|5921.04|5922.24|5922.24|5909.35|5909.35|0
1656578400000|2022-06-30 08:40:00|5919.01|5919.01|5916.83|5916.83|5919.21|5919.21|5913.72|5913.72|0
1656578700000|2022-06-30 08:45:00|5916.7|5916.7|5909.83|5909.83|5932.77|5932.77|5909.49|5909.49|0
1656579000000|2022-06-30 08:50:00|5910.5|5910.5|5909.75|5909.75|5915.24|5915.24|5906.84|5906.84|0
1656579300000|2022-06-30 08:55:00|5909.08|5909.08|5909.52|5909.52|5909.75|5909.75|5905.12|5905.12|0
1656579600000|2022-06-30 09:00:00|5909.27|5909.27|5895.51|5895.51|5909.27|5909.27|5895.46|5895.46|0
1656579900000|2022-06-30 09:05:00|5895.75|5895.75|5894.32|5894.32|5901.4|5901.4|5893.46|5893.46|0
1656580200000|2022-06-30 09:10:00|5894.09|5894.09|5901.23|5901.23|5901.81|5901.81|5891.71|5891.71|0
1656580500000|2022-06-30 09:15:00|5899.44|5899.44|5902.31|5902.31|5902.31|5902.31|5898.41|5898.41|0
1656580800000|2022-06-30 09:20:00|5902.44|5902.44|5894.87|5894.87|5902.53|5902.53|5894.87|5894.87|0
1656581100000|2022-06-30 09:25:00|5895|5895|5901.22|5901.22|5901.41|5901.41|5895|5895|0
1656581400000|2022-06-30 09:30:00|5901.45|5901.45|5905.88|5905.88|5906.22|5906.22|5901.09|5901.09|0
1656581700000|2022-06-30 09:35:00|5905.76|5905.76|5910.79|5910.79|5910.79|5910.79|5904.56|5904.56|0
1656582000000|2022-06-30 09:40:00|5911.02|5911.02|5914.97|5914.97|5914.97|5914.97|5910.79|5910.79|0
1656582300000|2022-06-30 09:45:00|5914.74|5914.74|5917.79|5917.79|5917.79|5917.79|5914.14|5914.14|0
1656582600000|2022-06-30 09:50:00|5917.3|5917.3|5920.32|5920.32|5920.43|5920.43|5917.3|5917.3|0
1656582900000|2022-06-30 09:55:00|5921.3|5921.3|5920.92|5920.92|5921.66|5921.66|5919.05|5919.05|0
1656583200000|2022-06-30 10:00:00|5921.15|5921.15|5922.94|5922.94|5924.84|5924.84|5921.04|5921.04|0
1656583500000|2022-06-30 10:05:00|5923.17|5923.17|5923.52|5923.52|5924.91|5924.91|5921.13|5921.13|0
1656583800000|2022-06-30 10:10:00|5923.18|5923.18|5920.21|5920.21|5923.41|5923.41|5919.88|5919.88|0
1656584100000|2022-06-30 10:15:00|5919.82|5919.82|5914.44|5914.44|5919.82|5919.82|5912.52|5912.52|0
1656584400000|2022-06-30 10:20:00|5914.31|5914.31|5910.01|5910.01|5914.64|5914.64|5910.01|5910.01|0
1656584700000|2022-06-30 10:25:00|5909.75|5909.75|5906.25|5906.25|5909.75|5909.75|5906.25|5906.25|0
1656585000000|2022-06-30 10:30:00|5906.13|5906.13|5899.49|5899.49|5907.08|5907.08|5899.49|5899.49|0
1656585300000|2022-06-30 10:35:00|5897.7|5897.7|5893.01|5893.01|5897.7|5897.7|5888.24|5888.24|0
1656585600000|2022-06-30 10:40:00|5892.78|5892.78|5894.59|5894.59|5894.81|5894.81|5892.78|5892.78|0
1656585900000|2022-06-30 10:45:00|5894.24|5894.24|5894|5894|5894.24|5894.24|5891.17|5891.17|0
1656586200000|2022-06-30 10:50:00|5895.91|5895.91|5887.45|5887.45|5896.26|5896.26|5887.36|5887.36|0
1656586500000|2022-06-30 10:55:00|5887.56|5887.56|5891.74|5891.74|5892.42|5892.42|5884.5|5884.5|0
1656586800000|2022-06-30 11:00:00|5892.2|5892.2|5892.8|5892.8|5895.69|5895.69|5891.88|5891.88|0
1656587100000|2022-06-30 11:05:00|5892.91|5892.91|5902.04|5902.04|5902.04|5902.04|5892.9|5892.9|0
1656587400000|2022-06-30 11:10:00|5901.91|5901.91|5902.62|5902.62|5902.86|5902.86|5898.82|5898.82|0
1656587700000|2022-06-30 11:15:00|5902.87|5902.87|5901.91|5901.91|5906.79|5906.79|5901.57|5901.57|0
1656588000000|2022-06-30 11:20:00|5901.67|5901.67|5904.61|5904.61|5905.58|5905.58|5901.67|5901.67|0
1656588300000|2022-06-30 11:25:00|5904.73|5904.73|5902.69|5902.69|5906.17|5906.17|5900.55|5900.55|0
1656588600000|2022-06-30 11:30:00|5903.03|5903.03|5899.67|5899.67|5903.26|5903.26|5899.67|5899.67|0
1656588900000|2022-06-30 11:35:00|5899.32|5899.32|5893.17|5893.17|5899.32|5899.32|5893.05|5893.05|0
1656589200000|2022-06-30 11:40:00|5891.38|5891.38|5895.53|5895.53|5895.76|5895.76|5886.52|5886.52|0
1656589500000|2022-06-30 11:45:00|5895.19|5895.19|5889.85|5889.85|5895.19|5895.19|5889.85|5889.85|0
1656589800000|2022-06-30 11:50:00|5889.73|5889.73|5891.13|5891.13|5894.72|5894.72|5889.36|5889.36|0
1656590100000|2022-06-30 11:55:00|5890.9|5890.9|5893.35|5893.35|5893.63|5893.63|5888.98|5888.98|0
1656590400000|2022-06-30 12:00:00|5893.02|5893.02|5882.59|5882.59|5893.02|5893.02|5882.33|5882.33|0
1656590700000|2022-06-30 12:05:00|5882.84|5882.84|5881.08|5881.08|5883.53|5883.53|5880.68|5880.68|0
1656591000000|2022-06-30 12:10:00|5877.39|5877.39|5876.63|5876.63|5879.28|5879.28|5873.73|5873.73|0
1656591300000|2022-06-30 12:15:00|5876.4|5876.4|5873.45|5873.45|5878.66|5878.66|5873.32|5873.32|0
1656591600000|2022-06-30 12:20:00|5873.2|5873.2|5862.27|5862.27|5873.34|5873.34|5862.27|5862.27|0
1656591900000|2022-06-30 12:25:00|5860.48|5860.48|5866.51|5866.51|5866.51|5866.51|5856|5856|0
1656592200000|2022-06-30 12:30:00|5868.29|5868.29|5875.9|5875.9|5875.9|5875.9|5868.16|5868.16|0
1656592500000|2022-06-30 12:35:00|5875.67|5875.67|5864.2|5864.2|5875.92|5875.92|5864.2|5864.2|0
1656592800000|2022-06-30 12:40:00|5863.53|5863.53|5867.17|5867.17|5869.28|5869.28|5863.53|5863.53|0
1656593100000|2022-06-30 12:45:00|5867.4|5867.4|5863.82|5863.82|5872.52|5872.52|5862.9|5862.9|0
1656593400000|2022-06-30 12:50:00|5863.7|5863.7|5860.38|5860.38|5863.72|5863.72|5856.48|5856.48|0
1656593700000|2022-06-30 12:55:00|5860.72|5860.72|5856.82|5856.82|5862.94|5862.94|5856.82|5856.82|0
1656594000000|2022-06-30 13:00:00|5856.58|5856.58|5854.58|5854.58|5858.36|5858.36|5851.88|5851.88|0
1656594300000|2022-06-30 13:05:00|5854.92|5854.92|5855.86|5855.86|5860.87|5860.87|5854.92|5854.92|0
1656594600000|2022-06-30 13:10:00|5855.62|5855.62|5855.17|5855.17|5858.76|5858.76|5851.6|5851.6|0
1656594900000|2022-06-30 13:15:00|5854.83|5854.83|5854.07|5854.07|5855.84|5855.84|5852.29|5852.29|0
1656595200000|2022-06-30 13:20:00|5853.94|5853.94|5853.44|5853.44|5853.94|5853.94|5848.59|5848.59|0
1656595500000|2022-06-30 13:25:00|5855.22|5855.22|5844.98|5844.98|5861.9|5861.9|5844.98|5844.98|0
1656595800000|2022-06-30 13:30:00|5843.19|5843.19|5834.87|5834.87|5850.45|5850.45|5833.91|5833.91|0
1656596100000|2022-06-30 13:35:00|5835|5835|5818.39|5818.39|5835|5835|5816.71|5816.71|0
1656596400000|2022-06-30 13:40:00|5816.61|5816.61|5820.32|5820.32|5820.58|5820.58|5815.47|5815.47|0
1656596700000|2022-06-30 13:45:00|5820.81|5820.81|5827.8|5827.8|5827.8|5827.8|5820.01|5820.01|0
1656597000000|2022-06-30 13:50:00|5828.03|5828.03|5838.71|5838.71|5839.54|5839.54|5825.45|5825.45|0
1656597300000|2022-06-30 13:55:00|5838.94|5838.94|5824.32|5824.32|5838.94|5838.94|5819.91|5819.91|0
1656597600000|2022-06-30 14:00:00|5822.53|5822.53|5819.78|5819.78|5825.71|5825.71|5816.71|5816.71|0
1656597900000|2022-06-30 14:05:00|5819.67|5819.67|5820.16|5820.16|5826.25|5826.25|5818.59|5818.59|0
1656598200000|2022-06-30 14:10:00|5821.94|5821.94|5829.18|5829.18|5829.52|5829.52|5821.94|5821.94|0
1656598500000|2022-06-30 14:15:00|5829.07|5829.07|5838.52|5838.52|5845.77|5845.77|5829.07|5829.07|0
1656598800000|2022-06-30 14:20:00|5838.85|5838.85|5835.1|5835.1|5840.84|5840.84|5832.21|5832.21|0
1656599100000|2022-06-30 14:25:00|5835.49|5835.49|5831.5|5831.5|5836.39|5836.39|5829.36|5829.36|0
1656599400000|2022-06-30 14:30:00|5831.75|5831.75|5838.87|5838.87|5842.61|5842.61|5831.75|5831.75|0
1656599700000|2022-06-30 14:35:00|5839|5839|5839.07|5839.07|5843.61|5843.61|5833.04|5833.04|0
1656600000000|2022-06-30 14:40:00|5838.72|5838.72|5834.08|5834.08|5838.84|5838.84|5831.15|5831.15|0
1656600300000|2022-06-30 14:45:00|5833.74|5833.74|5836.87|5836.87|5841.6|5841.6|5833.74|5833.74|0
1656600600000|2022-06-30 14:50:00|5837.21|5837.21|5838.77|5838.77|5843.4|5843.4|5836.98|5836.98|0
1656600900000|2022-06-30 14:55:00|5839.1|5839.1|5838.15|5838.15|5839.1|5839.1|5834.65|5834.65|0
1656601200000|2022-06-30 15:00:00|5838.26|5838.26|5835.75|5835.75|5838.26|5838.26|5829.46|5829.46|0
1656601500000|2022-06-30 15:05:00|5835.41|5835.41|5829.98|5829.98|5837.57|5837.57|5828.1|5828.1|0
1656601800000|2022-06-30 15:10:00|5832.95|5832.95|5818.85|5818.85|5834.73|5834.73|5818.85|5818.85|0
1656602100000|2022-06-30 15:15:00|5818.36|5818.36|5813.04|5813.04|5822.76|5822.76|5811.91|5811.91|0
1656602400000|2022-06-30 15:20:00|5812.71|5812.71|5809.1|5809.1|5814.81|5814.81|5805.97|5805.97|0
1656602700000|2022-06-30 15:25:00|5809.43|5809.43|5807.51|5807.51|5816.08|5816.08|5805.97|5805.97|0
1656659700000|2022-07-01 07:15:00|5770.86|5770.86|5770.23|5770.23|5774.33|5774.33|5766.17|5766.17|0
1656660000000|2022-07-01 07:20:00|5767.62|5767.62|5760.25|5760.25|5767.62|5767.62|5758.54|5758.54|0
1656660300000|2022-07-01 07:25:00|5760.12|5760.12|5763.69|5763.69|5767.18|5767.18|5759.54|5759.54|0
1656660600000|2022-07-01 07:30:00|5764.22|5764.22|5776.88|5776.88|5779.13|5779.13|5764.22|5764.22|0
1656660900000|2022-07-01 07:35:00|5777.01|5777.01|5780.45|5780.45|5784.89|5784.89|5777.01|5777.01|0
1656661200000|2022-07-01 07:40:00|5778.66|5778.66|5776.99|5776.99|5781.6|5781.6|5774.94|5774.94|0
1656661500000|2022-07-01 07:45:00|5775.2|5775.2|5787.59|5787.59|5788.84|5788.84|5773.8|5773.8|0
1656661800000|2022-07-01 07:50:00|5785.8|5785.8|5785.09|5785.09|5787.59|5787.59|5779.89|5779.89|0
1656662100000|2022-07-01 07:55:00|5785.22|5785.22|5787.18|5787.18|5795.08|5795.08|5785.22|5785.22|0
1656662400000|2022-07-01 08:00:00|5788.97|5788.97|5792.48|5792.48|5796.08|5796.08|5788.97|5788.97|0
1656662700000|2022-07-01 08:05:00|5794.27|5794.27|5814.26|5814.26|5814.26|5814.26|5794.27|5794.27|0
1656663000000|2022-07-01 08:10:00|5814.95|5814.95|5822.32|5822.32|5824.98|5824.98|5814.83|5814.83|0
1656663300000|2022-07-01 08:15:00|5822.43|5822.43|5815.3|5815.3|5824.94|5824.94|5815.3|5815.3|0
1656663600000|2022-07-01 08:20:00|5813.51|5813.51|5817.77|5817.77|5821.06|5821.06|5813.51|5813.51|0
1656663900000|2022-07-01 08:25:00|5815.99|5815.99|5824.04|5824.04|5824.43|5824.43|5815.65|5815.65|0
1656664200000|2022-07-01 08:30:00|5824.62|5824.62|5829.18|5829.18|5829.18|5829.18|5824.62|5824.62|0
1656664500000|2022-07-01 08:35:00|5829.57|5829.57|5835.01|5835.01|5837.02|5837.02|5829.57|5829.57|0
1656664800000|2022-07-01 08:40:00|5834.89|5834.89|5834.4|5834.4|5837.68|5837.68|5832.55|5832.55|0
1656665100000|2022-07-01 08:45:00|5834.14|5834.14|5842.86|5842.86|5843.22|5843.22|5829.84|5829.84|0
1656665400000|2022-07-01 08:50:00|5843.33|5843.33|5848.38|5848.38|5851.02|5851.02|5842.83|5842.83|0
1656665700000|2022-07-01 08:55:00|5848.15|5848.15|5842.83|5842.83|5848.3|5848.3|5839.54|5839.54|0
1656666000000|2022-07-01 09:00:00|5843.07|5843.07|5837.8|5837.8|5844.86|5844.86|5836.77|5836.77|0
1656666300000|2022-07-01 09:05:00|5837.14|5837.14|5839.15|5839.15|5843.05|5843.05|5835.47|5835.47|0
1656666600000|2022-07-01 09:10:00|5837.93|5837.93|5839.3|5839.3|5840.17|5840.17|5837.24|5837.24|0
1656666900000|2022-07-01 09:15:00|5841.08|5841.08|5847.18|5847.18|5847.82|5847.82|5841.08|5841.08|0
1656667200000|2022-07-01 09:20:00|5847.42|5847.42|5848.3|5848.3|5851.87|5851.87|5847.42|5847.42|0
1656667500000|2022-07-01 09:25:00|5848.88|5848.88|5849.32|5849.32|5850.11|5850.11|5848.88|5848.88|0
1656667800000|2022-07-01 09:30:00|5848.98|5848.98|5848.66|5848.66|5850.65|5850.65|5848.42|5848.42|0
1656668100000|2022-07-01 09:35:00|5848.33|5848.33|5851.67|5851.67|5851.67|5851.67|5845.48|5845.48|0
1656668400000|2022-07-01 09:40:00|5852.01|5852.01|5857.14|5857.14|5858.51|5858.51|5850.56|5850.56|0
1656668700000|2022-07-01 09:45:00|5857.4|5857.4|5860.86|5860.86|5860.86|5860.86|5857.4|5857.4|0
1656669000000|2022-07-01 09:50:00|5861.19|5861.19|5860.52|5860.52|5861.44|5861.44|5859.57|5859.57|0
1656669300000|2022-07-01 09:55:00|5858.74|5858.74|5861.52|5861.52|5861.52|5861.52|5857.39|5857.39|0
1656669600000|2022-07-01 10:00:00|5862.19|5862.19|5862.19|5862.19|5862.94|5862.94|5861.15|5861.15|0
1656669900000|2022-07-01 10:05:00|5862.44|5862.44|5860.15|5860.15|5862.66|5862.66|5859.54|5859.54|0
1656670200000|2022-07-01 10:10:00|5860.38|5860.38|5848.72|5848.72|5860.38|5860.38|5848.72|5848.72|0
1656670500000|2022-07-01 10:15:00|5850.5|5850.5|5859.3|5859.3|5861.35|5861.35|5850.5|5850.5|0
1656670800000|2022-07-01 10:20:00|5859.64|5859.64|5857.61|5857.61|5861.81|5861.81|5857.61|5857.61|0
1656671100000|2022-07-01 10:25:00|5857.85|5857.85|5860.85|5860.85|5861.41|5861.41|5857.85|5857.85|0
1656671400000|2022-07-01 10:30:00|5861.34|5861.34|5851.81|5851.81|5862.5|5862.5|5850.96|5850.96|0
1656671700000|2022-07-01 10:35:00|5852.27|5852.27|5853.19|5853.19|5853.65|5853.65|5847.59|5847.59|0
1656672000000|2022-07-01 10:40:00|5852.67|5852.67|5844.31|5844.31|5852.67|5852.67|5844.31|5844.31|0
1656672300000|2022-07-01 10:45:00|5842.53|5842.53|5842.91|5842.91|5844.21|5844.21|5839.34|5839.34|0
1656672600000|2022-07-01 10:50:00|5843.03|5843.03|5845.54|5845.54|5845.8|5845.8|5839.97|5839.97|0
1656672900000|2022-07-01 10:55:00|5845.21|5845.21|5841.76|5841.76|5845.21|5845.21|5839.11|5839.11|0
1656673200000|2022-07-01 11:00:00|5839.49|5839.49|5839.24|5839.24|5845.64|5845.64|5837.25|5837.25|0
1656673500000|2022-07-01 11:05:00|5841.52|5841.52|5834.86|5834.86|5841.97|5841.97|5834.86|5834.86|0
1656673800000|2022-07-01 11:10:00|5834.98|5834.98|5838.09|5838.09|5838.58|5838.58|5834.75|5834.75|0
1656674100000|2022-07-01 11:15:00|5839.88|5839.88|5843.91|5843.91|5844.03|5844.03|5839.88|5839.88|0
1656674400000|2022-07-01 11:20:00|5844.11|5844.11|5843.29|5843.29|5845.45|5845.45|5843.17|5843.17|0
1656674700000|2022-07-01 11:25:00|5841.5|5841.5|5838.97|5838.97|5841.5|5841.5|5838.97|5838.97|0
1656675000000|2022-07-01 11:30:00|5837.19|5837.19|5835.39|5835.39|5838.01|5838.01|5834.83|5834.83|0
1656675300000|2022-07-01 11:35:00|5833.61|5833.61|5828.8|5828.8|5836.9|5836.9|5828.8|5828.8|0
1656675600000|2022-07-01 11:40:00|5828.91|5828.91|5827.6|5827.6|5829.14|5829.14|5825.24|5825.24|0
1656675900000|2022-07-01 11:45:00|5827.27|5827.27|5831.67|5831.67|5832.12|5832.12|5827.27|5827.27|0
1656676200000|2022-07-01 11:50:00|5831.33|5831.33|5829.31|5829.31|5831.33|5831.33|5829.31|5829.31|0
1656676500000|2022-07-01 11:55:00|5828.98|5828.98|5827.75|5827.75|5828.98|5828.98|5826.95|5826.95|0
1656676800000|2022-07-01 12:00:00|5828.08|5828.08|5833.73|5833.73|5833.73|5833.73|5828.08|5828.08|0
1656677100000|2022-07-01 12:05:00|5833.5|5833.5|5837.28|5837.28|5837.28|5837.28|5833.24|5833.24|0
1656677400000|2022-07-01 12:10:00|5837.16|5837.16|5844.07|5844.07|5844.31|5844.31|5834.77|5834.77|0
1656677700000|2022-07-01 12:15:00|5843.96|5843.96|5845.47|5845.47|5845.71|5845.71|5841.46|5841.46|0
1656678000000|2022-07-01 12:20:00|5845.96|5845.96|5846|5846|5848.79|5848.79|5845.61|5845.61|0
1656678300000|2022-07-01 12:25:00|5845.66|5845.66|5842.24|5842.24|5845.66|5845.66|5841.66|5841.66|0
1656678600000|2022-07-01 12:30:00|5842.01|5842.01|5844.1|5844.1|5844.1|5844.1|5839.13|5839.13|0
1656678900000|2022-07-01 12:35:00|5844.22|5844.22|5841.3|5841.3|5844.46|5844.46|5841.3|5841.3|0
1656679200000|2022-07-01 12:40:00|5841.42|5841.42|5843.33|5843.33|5843.33|5843.33|5841.42|5841.42|0
1656679500000|2022-07-01 12:45:00|5841.55|5841.55|5849.14|5849.14|5849.14|5849.14|5841.55|5841.55|0
1656679800000|2022-07-01 12:50:00|5850.93|5850.93|5851.92|5851.92|5852.31|5852.31|5850.03|5850.03|0
1656680100000|2022-07-01 12:55:00|5851.58|5851.58|5855.28|5855.28|5855.52|5855.52|5849.11|5849.11|0
1656680400000|2022-07-01 13:00:00|5856.27|5856.27|5857.74|5857.74|5858.62|5858.62|5854.26|5854.26|0
1656680700000|2022-07-01 13:05:00|5857.98|5857.98|5853.7|5853.7|5857.98|5857.98|5851.34|5851.34|0
1656681000000|2022-07-01 13:10:00|5853.95|5853.95|5856.46|5856.46|5860.97|5860.97|5853.95|5853.95|0
1656681300000|2022-07-01 13:15:00|5856.34|5856.34|5857.97|5857.97|5857.97|5857.97|5856.34|5856.34|0
1656681600000|2022-07-01 13:20:00|5857.85|5857.85|5857.49|5857.49|5858.09|5858.09|5856.91|5856.91|0
1656681900000|2022-07-01 13:25:00|5857.84|5857.84|5857.05|5857.05|5858.82|5858.82|5856.36|5856.36|0
1656682200000|2022-07-01 13:30:00|5857.17|5857.17|5860.8|5860.8|5862.96|5862.96|5852.99|5852.99|0
1656682500000|2022-07-01 13:35:00|5860.45|5860.45|5871.45|5871.45|5872.36|5872.36|5859.23|5859.23|0
1656682800000|2022-07-01 13:40:00|5869.66|5869.66|5894.01|5894.01|5894.01|5894.01|5869.66|5869.66|0
1656683100000|2022-07-01 13:45:00|5894.13|5894.13|5901.01|5901.01|5902.65|5902.65|5894.13|5894.13|0
1656683400000|2022-07-01 13:50:00|5901.12|5901.12|5896.82|5896.82|5901.12|5901.12|5895.03|5895.03|0
1656683700000|2022-07-01 13:55:00|5897.17|5897.17|5892.98|5892.98|5898.46|5898.46|5892.98|5892.98|0
1656684000000|2022-07-01 14:00:00|5892.74|5892.74|5887.83|5887.83|5896.33|5896.33|5883.65|5883.65|0
1656684300000|2022-07-01 14:05:00|5889.62|5889.62|5883.65|5883.65|5893.6|5893.6|5883.65|5883.65|0
1656684600000|2022-07-01 14:10:00|5883.53|5883.53|5880.93|5880.93|5887.36|5887.36|5875.34|5875.34|0
1656684900000|2022-07-01 14:15:00|5881.04|5881.04|5884.03|5884.03|5886.64|5886.64|5880.2|5880.2|0
1656685200000|2022-07-01 14:20:00|5884.38|5884.38|5889.44|5889.44|5890.02|5890.02|5883.04|5883.04|0
1656685500000|2022-07-01 14:25:00|5889.19|5889.19|5900|5900|5900.34|5900.34|5886.13|5886.13|0
1656685800000|2022-07-01 14:30:00|5899.76|5899.76|5907.46|5907.46|5907.88|5907.88|5898.93|5898.93|0
1656686100000|2022-07-01 14:35:00|5907.79|5907.79|5906.59|5906.59|5911.81|5911.81|5906.01|5906.01|0
1656686400000|2022-07-01 14:40:00|5908.38|5908.38|5906.14|5906.14|5908.38|5908.38|5899.79|5899.79|0
1656686700000|2022-07-01 14:45:00|5906.03|5906.03|5911.76|5911.76|5911.76|5911.76|5900.83|5900.83|0
1656687000000|2022-07-01 14:50:00|5909.97|5909.97|5915.05|5915.05|5915.05|5915.05|5907.55|5907.55|0
1656687300000|2022-07-01 14:55:00|5915.17|5915.17|5922.55|5922.55|5925.59|5925.59|5913.38|5913.38|0
1656687600000|2022-07-01 15:00:00|5922.21|5922.21|5927.57|5927.57|5929.02|5929.02|5918.29|5918.29|0
1656687900000|2022-07-01 15:05:00|5925.78|5925.78|5917.49|5917.49|5926.25|5926.25|5917.24|5917.24|0
1656688200000|2022-07-01 15:10:00|5917.82|5917.82|5929.99|5929.99|5931.66|5931.66|5917.7|5917.7|0
1656688500000|2022-07-01 15:15:00|5929.74|5929.74|5917.18|5917.18|5929.74|5929.74|5916.8|5916.8|0
1656688800000|2022-07-01 15:20:00|5917.41|5917.41|5917.8|5917.8|5919.37|5919.37|5916.76|5916.76|0
1656689100000|2022-07-01 15:25:00|5918.18|5918.18|5912.9|5912.9|5918.51|5918.51|5912.55|5912.55|0
1656918900000|2022-07-04 07:15:00|5937|5937|5941.7|5941.7|5955.7|5955.7|5937|5937|0
1656919200000|2022-07-04 07:20:00|5941.45|5941.45|5938.97|5938.97|5943.09|5943.09|5938.6|5938.6|0
1656919500000|2022-07-04 07:25:00|5942.54|5942.54|5931.3|5931.3|5942.54|5942.54|5930.49|5930.49|0
1656919800000|2022-07-04 07:30:00|5931.17|5931.17|5926.91|5926.91|5932.01|5932.01|5922.78|5922.78|0
1656920100000|2022-07-04 07:35:00|5926.18|5926.18|5933.4|5933.4|5933.4|5933.4|5921.36|5921.36|0
1656920400000|2022-07-04 07:40:00|5933.07|5933.07|5930.81|5930.81|5936.64|5936.64|5930.57|5930.57|0
1656920700000|2022-07-04 07:45:00|5930.47|5930.47|5930.38|5930.38|5934.88|5934.88|5925.98|5925.98|0
1656921000000|2022-07-04 07:50:00|5930.73|5930.73|5931.55|5931.55|5934.39|5934.39|5930.11|5930.11|0
1656921300000|2022-07-04 07:55:00|5931.21|5931.21|5929.25|5929.25|5934.89|5934.89|5929.25|5929.25|0
1656921600000|2022-07-04 08:00:00|5929.5|5929.5|5936.9|5936.9|5937.99|5937.99|5929.5|5929.5|0
1656921900000|2022-07-04 08:05:00|5936.65|5936.65|5936.92|5936.92|5937.17|5937.17|5933.95|5933.95|0
1656922200000|2022-07-04 08:10:00|5936.58|5936.58|5938.59|5938.59|5939.7|5939.7|5934.67|5934.67|0
1656922500000|2022-07-04 08:15:00|5938.34|5938.34|5934.34|5934.34|5938.34|5938.34|5934.21|5934.21|0
1656922800000|2022-07-04 08:20:00|5934.09|5934.09|5933.79|5933.79|5934.44|5934.44|5931.38|5931.38|0
1656923100000|2022-07-04 08:25:00|5932|5932|5938.22|5938.22|5938.47|5938.47|5928.9|5928.9|0
1656923400000|2022-07-04 08:30:00|5938.56|5938.56|5939.58|5939.58|5939.58|5939.58|5936.01|5936.01|0
1656923700000|2022-07-04 08:35:00|5937.79|5937.79|5938.05|5938.05|5938.05|5938.05|5937.33|5937.33|0
1656924000000|2022-07-04 08:40:00|5938.18|5938.18|5936.91|5936.91|5943.53|5943.53|5936.66|5936.66|0
1656924300000|2022-07-04 08:45:00|5936.78|5936.78|5936.89|5936.89|5938.68|5938.68|5936.55|5936.55|0
1656924600000|2022-07-04 08:50:00|5936.66|5936.66|5935.35|5935.35|5937.37|5937.37|5934.69|5934.69|0
1656924900000|2022-07-04 08:55:00|5935.24|5935.24|5929.91|5929.91|5935.24|5935.24|5929.91|5929.91|0
1656925200000|2022-07-04 09:00:00|5930.16|5930.16|5925.56|5925.56|5930.49|5930.49|5925.31|5925.31|0
1656925500000|2022-07-04 09:05:00|5927.81|5927.81|5928.23|5928.23|5930.61|5930.61|5927.81|5927.81|0
1656925800000|2022-07-04 09:10:00|5927.98|5927.98|5928.77|5928.77|5928.77|5928.77|5926.49|5926.49|0
1656926100000|2022-07-04 09:15:00|5928.65|5928.65|5928.52|5928.52|5932.01|5932.01|5928.52|5928.52|0
1656926400000|2022-07-04 09:20:00|5928.29|5928.29|5927.85|5927.85|5928.29|5928.29|5927.6|5927.6|0
1656926700000|2022-07-04 09:25:00|5927.97|5927.97|5929.64|5929.64|5929.64|5929.64|5927.29|5927.29|0
1656927000000|2022-07-04 09:30:00|5927.85|5927.85|5923.86|5923.86|5931.11|5931.11|5923.53|5923.53|0
1656927300000|2022-07-04 09:35:00|5922.08|5922.08|5922.89|5922.89|5923.34|5923.34|5919.28|5919.28|0
1656927600000|2022-07-04 09:40:00|5923.14|5923.14|5920.89|5920.89|5923.14|5923.14|5920.89|5920.89|0
1656927900000|2022-07-04 09:45:00|5922.68|5922.68|5927.03|5927.03|5927.16|5927.16|5922.68|5922.68|0
1656928200000|2022-07-04 09:50:00|5927.37|5927.37|5928.94|5928.94|5929.88|5929.88|5927.37|5927.37|0
1656928500000|2022-07-04 09:55:00|5929.86|5929.86|5931.29|5931.29|5932.7|5932.7|5929.86|5929.86|0
1656928800000|2022-07-04 10:00:00|5931.16|5931.16|5926.79|5926.79|5931.16|5931.16|5926.66|5926.66|0
1656929100000|2022-07-04 10:05:00|5928.57|5928.57|5929.27|5929.27|5929.27|5929.27|5926.44|5926.44|0
1656929400000|2022-07-04 10:10:00|5929.39|5929.39|5931.76|5931.76|5932.02|5932.02|5929.39|5929.39|0
1656929700000|2022-07-04 10:15:00|5932.1|5932.1|5928.09|5928.09|5932.1|5932.1|5927.96|5927.96|0
1656930000000|2022-07-04 10:20:00|5928.21|5928.21|5932.42|5932.42|5934.21|5934.21|5928.21|5928.21|0
1656930300000|2022-07-04 10:25:00|5934.21|5934.21|5932.08|5932.08|5934.21|5934.21|5932.08|5932.08|0
1656930600000|2022-07-04 10:30:00|5930.29|5930.29|5933.03|5933.03|5937.44|5937.44|5930.29|5930.29|0
1656930900000|2022-07-04 10:35:00|5932.56|5932.56|5932.5|5932.5|5932.91|5932.91|5931.12|5931.12|0
1656931200000|2022-07-04 10:40:00|5932.62|5932.62|5932.49|5932.49|5934.4|5934.4|5932.49|5932.49|0
1656931500000|2022-07-04 10:45:00|5932.73|5932.73|5931.68|5931.68|5933.95|5933.95|5930.38|5930.38|0
1656931800000|2022-07-04 10:50:00|5931.93|5931.93|5931.06|5931.06|5932.06|5932.06|5930.82|5930.82|0
1656932100000|2022-07-04 10:55:00|5931.18|5931.18|5932.15|5932.15|5934.07|5934.07|5930.92|5930.92|0
1656932400000|2022-07-04 11:00:00|5932.82|5932.82|5935.23|5935.23|5939.15|5939.15|5932.82|5932.82|0
1656932700000|2022-07-04 11:05:00|5935.46|5935.46|5934.85|5934.85|5935.59|5935.59|5934.85|5934.85|0
1656933000000|2022-07-04 11:10:00|5934.52|5934.52|5934.65|5934.65|5936.3|5936.3|5932.02|5932.02|0
1656933300000|2022-07-04 11:15:00|5935.11|5935.11|5933.9|5933.9|5935.57|5935.57|5932.87|5932.87|0
1656933600000|2022-07-04 11:20:00|5933.66|5933.66|5930.79|5930.79|5934.71|5934.71|5930.79|5930.79|0
1656933900000|2022-07-04 11:25:00|5930.68|5930.68|5933.07|5933.07|5933.07|5933.07|5930.68|5930.68|0
1656934200000|2022-07-04 11:30:00|5933.32|5933.32|5931.78|5931.78|5933.9|5933.9|5931.78|5931.78|0
1656934500000|2022-07-04 11:35:00|5929.99|5929.99|5924.79|5924.79|5929.99|5929.99|5924.33|5924.33|0
1656934800000|2022-07-04 11:40:00|5924.91|5924.91|5924.84|5924.84|5924.91|5924.91|5924.46|5924.46|0
1656935100000|2022-07-04 11:45:00|5923.05|5923.05|5928.42|5928.42|5928.42|5928.42|5923.05|5923.05|0
1656935400000|2022-07-04 11:50:00|5930.21|5930.21|5937.43|5937.43|5937.43|5937.43|5930.21|5930.21|0
1656935700000|2022-07-04 11:55:00|5937.19|5937.19|5933.28|5933.28|5937.19|5937.19|5932.48|5932.48|0
1656936000000|2022-07-04 12:00:00|5933.53|5933.53|5933.4|5933.4|5933.77|5933.77|5931.61|5931.61|0
1656936300000|2022-07-04 12:05:00|5933.64|5933.64|5932.52|5932.52|5933.76|5933.76|5931.71|5931.71|0
1656936600000|2022-07-04 12:10:00|5932.29|5932.29|5934.28|5934.28|5934.28|5934.28|5930.35|5930.35|0
1656936900000|2022-07-04 12:15:00|5934.63|5934.63|5933.81|5933.81|5936.54|5936.54|5933.81|5933.81|0
1656937200000|2022-07-04 12:20:00|5934.04|5934.04|5930.91|5930.91|5934.62|5934.62|5930.91|5930.91|0
1656937500000|2022-07-04 12:25:00|5932.7|5932.7|5932.66|5932.66|5933.01|5933.01|5932.66|5932.66|0
1656937800000|2022-07-04 12:30:00|5934.44|5934.44|5936.59|5936.59|5936.59|5936.59|5933.98|5933.98|0
1656938100000|2022-07-04 12:35:00|5936.84|5936.84|5936.81|5936.81|5936.84|5936.84|5936.48|5936.48|0
1656938400000|2022-07-04 12:40:00|5936.93|5936.93|5939.7|5939.7|5939.7|5939.7|5936.26|5936.26|0
1656938700000|2022-07-04 12:45:00|5939.82|5939.82|5945.27|5945.27|5945.38|5945.38|5939.48|5939.48|0
1656939000000|2022-07-04 12:50:00|5945.62|5945.62|5946.13|5946.13|5946.13|5946.13|5945.37|5945.37|0
1656939300000|2022-07-04 12:55:00|5946.38|5946.38|5946.38|5946.38|5946.62|5946.62|5946.38|5946.38|0
1656939600000|2022-07-04 13:00:00|5946.61|5946.61|5945.49|5945.49|5946.61|5946.61|5943.78|5943.78|0
1656939900000|2022-07-04 13:05:00|5945.72|5945.72|5945.62|5945.62|5945.87|5945.87|5945.38|5945.38|0
1656940200000|2022-07-04 13:10:00|5947.41|5947.41|5943.36|5943.36|5947.41|5947.41|5943.36|5943.36|0
1656940500000|2022-07-04 13:15:00|5943.13|5943.13|5941.74|5941.74|5943.13|5943.13|5941.26|5941.26|0
1656940800000|2022-07-04 13:20:00|5941.98|5941.98|5936.39|5936.39|5943.77|5943.77|5936.15|5936.15|0
1656941100000|2022-07-04 13:25:00|5936.13|5936.13|5932.65|5932.65|5936.13|5936.13|5932.65|5932.65|0
1656941400000|2022-07-04 13:30:00|5932.42|5932.42|5927.95|5927.95|5935.07|5935.07|5927.95|5927.95|0
1656941700000|2022-07-04 13:35:00|5927.83|5927.83|5931.14|5931.14|5931.14|5931.14|5927.83|5927.83|0
1656942000000|2022-07-04 13:40:00|5932.92|5932.92|5933.17|5933.17|5933.18|5933.18|5931.05|5931.05|0
1656942300000|2022-07-04 13:45:00|5932.83|5932.83|5934.46|5934.46|5935.7|5935.7|5932.83|5932.83|0
1656942600000|2022-07-04 13:50:00|5934.21|5934.21|5933.66|5933.66|5934.44|5934.44|5931.76|5931.76|0
1656942900000|2022-07-04 13:55:00|5933.78|5933.78|5935.33|5935.33|5935.57|5935.57|5932.83|5932.83|0
1656943200000|2022-07-04 14:00:00|5935.65|5935.65|5935.08|5935.08|5936.01|5936.01|5933.63|5933.63|0
1656943500000|2022-07-04 14:05:00|5934.84|5934.84|5930.92|5930.92|5934.84|5934.84|5930.24|5930.24|0
1656943800000|2022-07-04 14:10:00|5930.69|5930.69|5923.81|5923.81|5930.69|5930.69|5921.79|5921.79|0
1656944100000|2022-07-04 14:15:00|5924.14|5924.14|5924.3|5924.3|5925.33|5925.33|5922.15|5922.15|0
1656944400000|2022-07-04 14:20:00|5924.19|5924.19|5923.12|5923.12|5924.32|5924.32|5922.88|5922.88|0
1656944700000|2022-07-04 14:25:00|5923|5923|5927.65|5927.65|5927.65|5927.65|5921.57|5921.57|0
1656945000000|2022-07-04 14:30:00|5928.54|5928.54|5928.82|5928.82|5930.33|5930.33|5926.79|5926.79|0
1656945300000|2022-07-04 14:35:00|5928.95|5928.95|5925.58|5925.58|5929.4|5929.4|5923.73|5923.73|0
1656945600000|2022-07-04 14:40:00|5925.82|5925.82|5915.48|5915.48|5925.82|5925.82|5915.23|5915.23|0
1656945900000|2022-07-04 14:45:00|5915.74|5915.74|5917.47|5917.47|5918.88|5918.88|5915.74|5915.74|0
1656946200000|2022-07-04 14:50:00|5917.96|5917.96|5922.86|5922.86|5922.86|5922.86|5917.14|5917.14|0
1656946500000|2022-07-04 14:55:00|5923.19|5923.19|5925.64|5925.64|5925.9|5925.9|5923.19|5923.19|0
1656946800000|2022-07-04 15:00:00|5925.52|5925.52|5924.01|5924.01|5925.64|5925.64|5922.21|5922.21|0
1656947100000|2022-07-04 15:05:00|5923.76|5923.76|5930.57|5930.57|5930.66|5930.66|5923.65|5923.65|0
1656947400000|2022-07-04 15:10:00|5930.34|5930.34|5931.41|5931.41|5934.12|5934.12|5930.33|5930.33|0
1656947700000|2022-07-04 15:15:00|5931.66|5931.66|5932.75|5932.75|5933.13|5933.13|5931.1|5931.1|0
1656948000000|2022-07-04 15:20:00|5932.99|5932.99|5937.66|5937.66|5937.93|5937.93|5931.39|5931.39|0
1656948300000|2022-07-04 15:25:00|5937.42|5937.42|5945.57|5945.57|5945.57|5945.57|5937.42|5937.42|0
1657005300000|2022-07-05 07:15:00|5940.05|5940.05|5951.66|5951.66|5952.99|5952.99|5940.05|5940.05|0
1657005600000|2022-07-05 07:20:00|5951.77|5951.77|5940.03|5940.03|5952.94|5952.94|5939.98|5939.98|0
1657005900000|2022-07-05 07:25:00|5938.24|5938.24|5938.01|5938.01|5943.78|5943.78|5938.01|5938.01|0
1657006200000|2022-07-05 07:30:00|5937.52|5937.52|5939.28|5939.28|5939.52|5939.52|5936.21|5936.21|0
1657006500000|2022-07-05 07:35:00|5941.06|5941.06|5925.72|5925.72|5942.85|5942.85|5925.72|5925.72|0
1657006800000|2022-07-05 07:40:00|5925.84|5925.84|5923.56|5923.56|5925.84|5925.84|5920.43|5920.43|0
1657007100000|2022-07-05 07:45:00|5923.81|5923.81|5934.9|5934.9|5935.15|5935.15|5923.46|5923.46|0
1657007400000|2022-07-05 07:50:00|5934.64|5934.64|5939.67|5939.67|5942.28|5942.28|5932.36|5932.36|0
1657007700000|2022-07-05 07:55:00|5939.92|5939.92|5942.3|5942.3|5943.02|5943.02|5939.92|5939.92|0
1657008000000|2022-07-05 08:00:00|5942.07|5942.07|5943.3|5943.3|5948.03|5948.03|5941.05|5941.05|0
1657008300000|2022-07-05 08:05:00|5945.09|5945.09|5938.68|5938.68|5945.09|5945.09|5938.68|5938.68|0
1657008600000|2022-07-05 08:10:00|5938.79|5938.79|5940.93|5940.93|5941.7|5941.7|5934.24|5934.24|0
1657008900000|2022-07-05 08:15:00|5941.19|5941.19|5942.67|5942.67|5947.3|5947.3|5941.19|5941.19|0
1657009200000|2022-07-05 08:20:00|5942.2|5942.2|5934.06|5934.06|5942.2|5942.2|5933.81|5933.81|0
1657009500000|2022-07-05 08:25:00|5934.17|5934.17|5920.09|5920.09|5934.29|5934.29|5919.84|5919.84|0
1657009800000|2022-07-05 08:30:00|5919.74|5919.74|5921.21|5921.21|5922.74|5922.74|5918.6|5918.6|0
1657010100000|2022-07-05 08:35:00|5920.97|5920.97|5927.48|5927.48|5927.98|5927.98|5920.97|5920.97|0
1657010400000|2022-07-05 08:40:00|5927.15|5927.15|5928.19|5928.19|5931.19|5931.19|5923.46|5923.46|0
1657010700000|2022-07-05 08:45:00|5928.44|5928.44|5922.47|5922.47|5928.77|5928.77|5921.98|5921.98|0
1657011000000|2022-07-05 08:50:00|5923.2|5923.2|5920.16|5920.16|5924.74|5924.74|5918.03|5918.03|0
1657011300000|2022-07-05 08:55:00|5918.38|5918.38|5917.8|5917.8|5920.77|5920.77|5917.45|5917.45|0
1657011600000|2022-07-05 09:00:00|5918.15|5918.15|5918.64|5918.64|5919.57|5919.57|5915.9|5915.9|0
1657011900000|2022-07-05 09:05:00|5918.76|5918.76|5916.63|5916.63|5919.28|5919.28|5916.63|5916.63|0
1657012200000|2022-07-05 09:10:00|5916.52|5916.52|5917.43|5917.43|5917.43|5917.43|5915.68|5915.68|0
1657012500000|2022-07-05 09:15:00|5916.94|5916.94|5922.77|5922.77|5926.79|5926.79|5916.94|5916.94|0
1657012800000|2022-07-05 09:20:00|5920.98|5920.98|5919.27|5919.27|5920.98|5920.98|5918.23|5918.23|0
1657013100000|2022-07-05 09:25:00|5919.6|5919.6|5926.53|5926.53|5927.12|5927.12|5919.6|5919.6|0
1657013400000|2022-07-05 09:30:00|5925.95|5925.95|5925.95|5925.95|5929.23|5929.23|5925|5925|0
1657013700000|2022-07-05 09:35:00|5926.07|5926.07|5924.12|5924.12|5929.04|5929.04|5924.12|5924.12|0
1657014000000|2022-07-05 09:40:00|5924.37|5924.37|5923.53|5923.53|5926.78|5926.78|5923.53|5923.53|0
1657014300000|2022-07-05 09:45:00|5923.76|5923.76|5921.06|5921.06|5925.55|5925.55|5920.82|5920.82|0
1657014600000|2022-07-05 09:50:00|5921.4|5921.4|5927.41|5927.41|5927.41|5927.41|5921.4|5921.4|0
1657014900000|2022-07-05 09:55:00|5929.2|5929.2|5931.37|5931.37|5931.37|5931.37|5927.41|5927.41|0
1657015200000|2022-07-05 10:00:00|5931.02|5931.02|5925.61|5925.61|5931.02|5931.02|5925.37|5925.37|0
1657015500000|2022-07-05 10:05:00|5927.4|5927.4|5925.19|5925.19|5927.41|5927.41|5924.96|5924.96|0
1657015800000|2022-07-05 10:10:00|5923.4|5923.4|5925.65|5925.65|5926|5926|5922.74|5922.74|0
1657016100000|2022-07-05 10:15:00|5925.99|5925.99|5926.24|5926.24|5926.49|5926.49|5924.56|5924.56|0
1657016400000|2022-07-05 10:20:00|5926.47|5926.47|5926.21|5926.21|5929.25|5929.25|5924.8|5924.8|0
1657016700000|2022-07-05 10:25:00|5926.67|5926.67|5931.28|5931.28|5931.53|5931.53|5926.34|5926.34|0
1657017000000|2022-07-05 10:30:00|5931.62|5931.62|5932.34|5932.34|5932.34|5932.34|5930.9|5930.9|0
1657017300000|2022-07-05 10:35:00|5934.13|5934.13|5934.88|5934.88|5934.88|5934.88|5933.88|5933.88|0
1657017600000|2022-07-05 10:40:00|5934.63|5934.63|5936.39|5936.39|5936.39|5936.39|5934.5|5934.5|0
1657017900000|2022-07-05 10:45:00|5936.27|5936.27|5932.35|5932.35|5936.27|5936.27|5932.1|5932.1|0
1657018200000|2022-07-05 10:50:00|5932.58|5932.58|5939.53|5939.53|5939.53|5939.53|5932.58|5932.58|0
1657018500000|2022-07-05 10:55:00|5939.65|5939.65|5939.73|5939.73|5939.73|5939.73|5936.08|5936.08|0
1657018800000|2022-07-05 11:00:00|5939.97|5939.97|5938.81|5938.81|5944.86|5944.86|5938.81|5938.81|0
1657019100000|2022-07-05 11:05:00|5938.68|5938.68|5937.5|5937.5|5946.39|5946.39|5937|5937|0
1657019400000|2022-07-05 11:10:00|5937.03|5937.03|5934.8|5934.8|5937.15|5937.15|5934.7|5934.7|0
1657019700000|2022-07-05 11:15:00|5934.55|5934.55|5935.31|5935.31|5935.64|5935.64|5933.61|5933.61|0
1657020000000|2022-07-05 11:20:00|5935.64|5935.64|5935.63|5935.63|5935.86|5935.86|5935.4|5935.4|0
1657020300000|2022-07-05 11:25:00|5937.42|5937.42|5940.55|5940.55|5940.55|5940.55|5937.42|5937.42|0
1657020600000|2022-07-05 11:30:00|5938.76|5938.76|5936.63|5936.63|5938.76|5938.76|5936.63|5936.63|0
1657020900000|2022-07-05 11:35:00|5936.51|5936.51|5934.96|5934.96|5936.51|5936.51|5933.09|5933.09|0
1657021200000|2022-07-05 11:40:00|5933.17|5933.17|5930.81|5930.81|5933.17|5933.17|5930.81|5930.81|0
1657021500000|2022-07-05 11:45:00|5932.59|5932.59|5936.22|5936.22|5939.09|5939.09|5932.59|5932.59|0
1657021800000|2022-07-05 11:50:00|5934.44|5934.44|5932.47|5932.47|5935.76|5935.76|5932.22|5932.22|0
1657022100000|2022-07-05 11:55:00|5934.25|5934.25|5941.87|5941.87|5941.87|5941.87|5934.25|5934.25|0
1657022400000|2022-07-05 12:00:00|5941.75|5941.75|5933.43|5933.43|5941.75|5941.75|5933.43|5933.43|0
1657022700000|2022-07-05 12:05:00|5933.76|5933.76|5917.68|5917.68|5933.89|5933.89|5917.68|5917.68|0
1657023000000|2022-07-05 12:10:00|5917.11|5917.11|5923.87|5923.87|5926.84|5926.84|5916.41|5916.41|0
1657023300000|2022-07-05 12:15:00|5922.08|5922.08|5926.8|5926.8|5927.38|5927.38|5921.85|5921.85|0
1657023600000|2022-07-05 12:20:00|5927.61|5927.61|5924.5|5924.5|5927.83|5927.83|5917.57|5917.57|0
1657023900000|2022-07-05 12:25:00|5925.54|5925.54|5930.17|5930.17|5932.79|5932.79|5925.54|5925.54|0
1657024200000|2022-07-05 12:30:00|5930.66|5930.66|5926.15|5926.15|5930.66|5930.66|5922.23|5922.23|0
1657024500000|2022-07-05 12:35:00|5924.37|5924.37|5922.05|5922.05|5924.37|5924.37|5918.63|5918.63|0
1657024800000|2022-07-05 12:40:00|5923.84|5923.84|5923.45|5923.45|5925.06|5925.06|5922.05|5922.05|0
1657025100000|2022-07-05 12:45:00|5924.12|5924.12|5919.92|5919.92|5924.12|5924.12|5918.99|5918.99|0
1657025400000|2022-07-05 12:50:00|5919.58|5919.58|5922.67|5922.67|5923.37|5923.37|5917.55|5917.55|0
1657025700000|2022-07-05 12:55:00|5922.92|5922.92|5920.41|5920.41|5922.92|5922.92|5918.62|5918.62|0
1657026000000|2022-07-05 13:00:00|5920.16|5920.16|5930.43|5930.43|5930.89|5930.89|5920.16|5920.16|0
1657026300000|2022-07-05 13:05:00|5932.22|5932.22|5936.32|5936.32|5938.13|5938.13|5932.22|5932.22|0
1657026600000|2022-07-05 13:10:00|5936.21|5936.21|5938.09|5938.09|5938.34|5938.34|5934.42|5934.42|0
1657026900000|2022-07-05 13:15:00|5937.86|5937.86|5930.28|5930.28|5937.86|5937.86|5929.22|5929.22|0
1657027200000|2022-07-05 13:20:00|5932.06|5932.06|5931.27|5931.27|5932.7|5932.7|5930.71|5930.71|0
1657027500000|2022-07-05 13:25:00|5931.96|5931.96|5931.47|5931.47|5934.15|5934.15|5927.98|5927.98|0
1657027800000|2022-07-05 13:30:00|5931.13|5931.13|5922.11|5922.11|5933.6|5933.6|5918.46|5918.46|0
1657028100000|2022-07-05 13:35:00|5923.9|5923.9|5926.85|5926.85|5927.06|5927.06|5916.43|5916.43|0
1657028400000|2022-07-05 13:40:00|5927.35|5927.35|5906.07|5906.07|5927.35|5927.35|5906.07|5906.07|0
1657028700000|2022-07-05 13:45:00|5907.86|5907.86|5905.95|5905.95|5911.61|5911.61|5904.64|5904.64|0
1657029000000|2022-07-05 13:50:00|5905.49|5905.49|5903.09|5903.09|5905.57|5905.57|5900.31|5900.31|0
1657029300000|2022-07-05 13:55:00|5902.7|5902.7|5901.62|5901.62|5903.75|5903.75|5898.47|5898.47|0
1657029600000|2022-07-05 14:00:00|5902.11|5902.11|5898.14|5898.14|5904.14|5904.14|5891.84|5891.84|0
1657029900000|2022-07-05 14:05:00|5896.35|5896.35|5887.82|5887.82|5896.35|5896.35|5885.77|5885.77|0
1657030200000|2022-07-05 14:10:00|5887.7|5887.7|5890.37|5890.37|5893.82|5893.82|5887.7|5887.7|0
1657030500000|2022-07-05 14:15:00|5890.83|5890.83|5877.77|5877.77|5890.83|5890.83|5877.41|5877.41|0
1657030800000|2022-07-05 14:20:00|5877.28|5877.28|5885.55|5885.55|5885.55|5885.55|5876.6|5876.6|0
1657031100000|2022-07-05 14:25:00|5885.32|5885.32|5890.04|5890.04|5895.88|5895.88|5885.32|5885.32|0
1657031400000|2022-07-05 14:30:00|5889.79|5889.79|5895.89|5895.89|5895.89|5895.89|5881.47|5881.47|0
1657031700000|2022-07-05 14:35:00|5896.62|5896.62|5891.32|5891.32|5898.24|5898.24|5888.61|5888.61|0
1657032000000|2022-07-05 14:40:00|5891.66|5891.66|5884.44|5884.44|5891.66|5891.66|5884.32|5884.32|0
1657032300000|2022-07-05 14:45:00|5882.65|5882.65|5869.68|5869.68|5882.65|5882.65|5868.86|5868.86|0
1657032600000|2022-07-05 14:50:00|5869.56|5869.56|5866.9|5866.9|5870.04|5870.04|5863.4|5863.4|0
1657032900000|2022-07-05 14:55:00|5866.79|5866.79|5863.16|5863.16|5866.79|5866.79|5859.98|5859.98|0
1657033200000|2022-07-05 15:00:00|5863.03|5863.03|5853.54|5853.54|5863.03|5863.03|5849.05|5849.05|0
1657033500000|2022-07-05 15:05:00|5853.29|5853.29|5858.92|5858.92|5860.22|5860.22|5853.29|5853.29|0
1657033800000|2022-07-05 15:10:00|5859.15|5859.15|5862.26|5862.26|5862.38|5862.38|5857.03|5857.03|0
1657034100000|2022-07-05 15:15:00|5861.59|5861.59|5864.98|5864.98|5868.56|5868.56|5861.46|5861.46|0
1657034400000|2022-07-05 15:20:00|5865.23|5865.23|5860.75|5860.75|5866.41|5866.41|5860.75|5860.75|0
1657034700000|2022-07-05 15:25:00|5861|5861|5861.41|5861.41|5862.76|5862.76|5857.61|5857.61|0
1657091700000|2022-07-06 07:15:00|5902.16|5902.16|5895.89|5895.89|5904.06|5904.06|5893.86|5893.86|0
1657092000000|2022-07-06 07:20:00|5896.22|5896.22|5915.47|5915.47|5916.97|5916.97|5896.22|5896.22|0
1657092300000|2022-07-06 07:25:00|5919.04|5919.04|5941.15|5941.15|5943.57|5943.57|5916.73|5916.73|0
1657092600000|2022-07-06 07:30:00|5941.04|5941.04|5951.96|5951.96|5954.33|5954.33|5939.33|5939.33|0
1657092900000|2022-07-06 07:35:00|5953.75|5953.75|5956.06|5956.06|5963.65|5963.65|5953.51|5953.51|0
1657093200000|2022-07-06 07:40:00|5956.3|5956.3|5955.81|5955.81|5960.46|5960.46|5955.81|5955.81|0
1657093500000|2022-07-06 07:45:00|5955.68|5955.68|5962.23|5962.23|5967.84|5967.84|5954.94|5954.94|0
1657093800000|2022-07-06 07:50:00|5962.35|5962.35|5959.81|5959.81|5964.84|5964.84|5958.03|5958.03|0
1657094100000|2022-07-06 07:55:00|5958.03|5958.03|5957.75|5957.75|5962.54|5962.54|5951.53|5951.53|0
1657094400000|2022-07-06 08:00:00|5959.53|5959.53|5958.69|5958.69|5964.62|5964.62|5956.95|5956.95|0
1657094700000|2022-07-06 08:05:00|5956.57|5956.57|5952.27|5952.27|5956.57|5956.57|5945.02|5945.02|0
1657095000000|2022-07-06 08:10:00|5952.39|5952.39|5942.67|5942.67|5953.68|5953.68|5942.67|5942.67|0
1657095300000|2022-07-06 08:15:00|5942.33|5942.33|5943.92|5943.92|5943.92|5943.92|5941.4|5941.4|0
1657095600000|2022-07-06 08:20:00|5943.8|5943.8|5944.3|5944.3|5946.87|5946.87|5941.67|5941.67|0
1657095900000|2022-07-06 08:25:00|5944.04|5944.04|5952.91|5952.91|5953.14|5953.14|5941.92|5941.92|0
1657096200000|2022-07-06 08:30:00|5953.15|5953.15|5943.15|5943.15|5953.15|5953.15|5937.04|5937.04|0
1657096500000|2022-07-06 08:35:00|5943.5|5943.5|5944.09|5944.09|5946.58|5946.58|5940.04|5940.04|0
1657096800000|2022-07-06 08:40:00|5942.31|5942.31|5939.5|5939.5|5943.7|5943.7|5939.5|5939.5|0
1657097100000|2022-07-06 08:45:00|5941.28|5941.28|5949.34|5949.34|5949.6|5949.6|5940.8|5940.8|0
1657097400000|2022-07-06 08:50:00|5949.58|5949.58|5952.97|5952.97|5955.39|5955.39|5949.58|5949.58|0
1657097700000|2022-07-06 08:55:00|5955.84|5955.84|5957.41|5957.41|5958.55|5958.55|5955.62|5955.62|0
1657098000000|2022-07-06 09:00:00|5953.84|5953.84|5948.79|5948.79|5956.61|5956.61|5946.88|5946.88|0
1657098300000|2022-07-06 09:05:00|5947.01|5947.01|5946.45|5946.45|5948.79|5948.79|5942.86|5942.86|0
1657098600000|2022-07-06 09:10:00|5946.94|5946.94|5947.67|5947.67|5952.7|5952.7|5946.59|5946.59|0
1657098900000|2022-07-06 09:15:00|5947.9|5947.9|5949.61|5949.61|5949.61|5949.61|5943.32|5943.32|0
1657099200000|2022-07-06 09:20:00|5949.85|5949.85|5949.18|5949.18|5949.86|5949.86|5946.71|5946.71|0
1657099500000|2022-07-06 09:25:00|5949.42|5949.42|5957.51|5957.51|5957.51|5957.51|5949.42|5949.42|0
1657099800000|2022-07-06 09:30:00|5957.64|5957.64|5959.59|5959.59|5962.25|5962.25|5957.64|5957.64|0
1657100100000|2022-07-06 09:35:00|5959.48|5959.48|5955.07|5955.07|5959.48|5959.48|5952.98|5952.98|0
1657100400000|2022-07-06 09:40:00|5955.4|5955.4|5963.7|5963.7|5964.07|5964.07|5954.71|5954.71|0
1657100700000|2022-07-06 09:45:00|5964.39|5964.39|5952.22|5952.22|5964.39|5964.39|5952.22|5952.22|0
1657101000000|2022-07-06 09:50:00|5951.99|5951.99|5943.42|5943.42|5951.99|5951.99|5943.42|5943.42|0
1657101300000|2022-07-06 09:55:00|5943.19|5943.19|5941.21|5941.21|5944.53|5944.53|5939.77|5939.77|0
1657101600000|2022-07-06 10:00:00|5941.09|5941.09|5943.64|5943.64|5943.64|5943.64|5937.76|5937.76|0
1657101900000|2022-07-06 10:05:00|5943.41|5943.41|5944.59|5944.59|5947.86|5947.86|5943.41|5943.41|0
1657102200000|2022-07-06 10:10:00|5943.86|5943.86|5946.63|5946.63|5949.49|5949.49|5940.99|5940.99|0
1657102500000|2022-07-06 10:15:00|5946.5|5946.5|5945.56|5945.56|5949.45|5949.45|5945.56|5945.56|0
1657102800000|2022-07-06 10:20:00|5945.81|5945.81|5950.37|5950.37|5950.37|5950.37|5944.89|5944.89|0
1657103100000|2022-07-06 10:25:00|5950.62|5950.62|5956.84|5956.84|5956.84|5956.84|5947.05|5947.05|0
1657103400000|2022-07-06 10:30:00|5957.09|5957.09|5954.03|5954.03|5957.54|5957.54|5950.23|5950.23|0
1657103700000|2022-07-06 10:35:00|5956.48|5956.48|5961.03|5961.03|5961.37|5961.37|5953.4|5953.4|0
1657104000000|2022-07-06 10:40:00|5964.61|5964.61|5957.39|5957.39|5967.55|5967.55|5956.11|5956.11|0
1657104300000|2022-07-06 10:45:00|5957.28|5957.28|5962.34|5962.34|5963.04|5963.04|5957.28|5957.28|0
1657104600000|2022-07-06 10:50:00|5964.13|5964.13|5958.88|5958.88|5965.3|5965.3|5958.88|5958.88|0
1657104900000|2022-07-06 10:55:00|5961.16|5961.16|5959.96|5959.96|5963.87|5963.87|5959.26|5959.26|0
1657105200000|2022-07-06 11:00:00|5959.84|5959.84|5967.97|5967.97|5968.71|5968.71|5959.71|5959.71|0
1657105500000|2022-07-06 11:05:00|5967.31|5967.31|5963.83|5963.83|5968.11|5968.11|5963.7|5963.7|0
1657105800000|2022-07-06 11:10:00|5964.22|5964.22|5963.26|5963.26|5964.71|5964.71|5959.37|5959.37|0
1657106100000|2022-07-06 11:15:00|5962.8|5962.8|5964.02|5964.02|5966.71|5966.71|5962.8|5962.8|0
1657106400000|2022-07-06 11:20:00|5964.26|5964.26|5961.43|5961.43|5964.26|5964.26|5961.19|5961.19|0
1657106700000|2022-07-06 11:25:00|5960.94|5960.94|5961.79|5961.79|5961.79|5961.79|5958.81|5958.81|0
1657107000000|2022-07-06 11:30:00|5961.92|5961.92|5964.15|5964.15|5964.15|5964.15|5961.92|5961.92|0
1657107300000|2022-07-06 11:35:00|5962.37|5962.37|5965.65|5965.65|5966.88|5966.88|5961.53|5961.53|0
1657107600000|2022-07-06 11:40:00|5963.13|5963.13|5962.4|5962.4|5963.13|5963.13|5959.32|5959.32|0
1657107900000|2022-07-06 11:45:00|5964.19|5964.19|5960.49|5960.49|5967.62|5967.62|5958.71|5958.71|0
1657108200000|2022-07-06 11:50:00|5959.57|5959.57|5957.09|5957.09|5959.57|5959.57|5953.27|5953.27|0
1657108500000|2022-07-06 11:55:00|5956.35|5956.35|5962.39|5962.39|5963.57|5963.57|5954.56|5954.56|0
1657108800000|2022-07-06 12:00:00|5962.85|5962.85|5958.45|5958.45|5964.42|5964.42|5954.31|5954.31|0
1657109100000|2022-07-06 12:05:00|5958.58|5958.58|5961.72|5961.72|5964.36|5964.36|5958.58|5958.58|0
1657109400000|2022-07-06 12:10:00|5961.83|5961.83|5964.33|5964.33|5964.57|5964.57|5960.4|5960.4|0
1657109700000|2022-07-06 12:15:00|5964.46|5964.46|5975.62|5975.62|5976.89|5976.89|5964.46|5964.46|0
1657110000000|2022-07-06 12:20:00|5977.4|5977.4|5975.28|5975.28|5977.4|5977.4|5974.7|5974.7|0
1657110300000|2022-07-06 12:25:00|5974.61|5974.61|5969.17|5969.17|5974.61|5974.61|5969.17|5969.17|0
1657110600000|2022-07-06 12:30:00|5969.29|5969.29|5969.21|5969.21|5974.14|5974.14|5968.52|5968.52|0
1657110900000|2022-07-06 12:35:00|5968.98|5968.98|5966.87|5966.87|5968.98|5968.98|5961.42|5961.42|0
1657111200000|2022-07-06 12:40:00|5966.99|5966.99|5967.24|5967.24|5967.66|5967.66|5964.97|5964.97|0
1657111500000|2022-07-06 12:45:00|5966.99|5966.99|5974.61|5974.61|5978.46|5978.46|5965.54|5965.54|0
1657111800000|2022-07-06 12:50:00|5974.27|5974.27|5970.32|5970.32|5974.27|5974.27|5969|5969|0
1657112100000|2022-07-06 12:55:00|5970.44|5970.44|5961.94|5961.94|5970.84|5970.84|5961.94|5961.94|0
1657112400000|2022-07-06 13:00:00|5961.7|5961.7|5964.79|5964.79|5968.91|5968.91|5961.34|5961.34|0
1657112700000|2022-07-06 13:05:00|5964.91|5964.91|5961.57|5961.57|5966.18|5966.18|5959.42|5959.42|0
1657113000000|2022-07-06 13:10:00|5961.33|5961.33|5957.39|5957.39|5961.33|5961.33|5957.39|5957.39|0
1657113300000|2022-07-06 13:15:00|5957.05|5957.05|5961.49|5961.49|5963.07|5963.07|5954.97|5954.97|0
1657113600000|2022-07-06 13:20:00|5961.16|5961.16|5959.33|5959.33|5961.16|5961.16|5955.04|5955.04|0
1657113900000|2022-07-06 13:25:00|5961.12|5961.12|5953.15|5953.15|5961.21|5961.21|5953.03|5953.03|0
1657114200000|2022-07-06 13:30:00|5955.76|5955.76|5963.27|5963.27|5963.51|5963.51|5951.53|5951.53|0
1657114500000|2022-07-06 13:35:00|5963.6|5963.6|5978.35|5978.35|5980.65|5980.65|5962.93|5962.93|0
1657114800000|2022-07-06 13:40:00|5978.09|5978.09|5981.42|5981.42|5985.18|5985.18|5973.95|5973.95|0
1657115100000|2022-07-06 13:45:00|5981.17|5981.17|5980.47|5980.47|5983.19|5983.19|5968.74|5968.74|0
1657115400000|2022-07-06 13:50:00|5979.8|5979.8|5971.94|5971.94|5979.8|5979.8|5966|5966|0
1657115700000|2022-07-06 13:55:00|5971.59|5971.59|5977.32|5977.32|5980.77|5980.77|5967.88|5967.88|0
1657116000000|2022-07-06 14:00:00|5976.97|5976.97|5970.91|5970.91|5977.62|5977.62|5968.62|5968.62|0
1657116300000|2022-07-06 14:05:00|5970.18|5970.18|5969.93|5969.93|5973.85|5973.85|5967.72|5967.72|0
1657116600000|2022-07-06 14:10:00|5969.81|5969.81|5966.83|5966.83|5969.81|5969.81|5964.31|5964.31|0
1657116900000|2022-07-06 14:15:00|5967.29|5967.29|5968.84|5968.84|5969.74|5969.74|5964.2|5964.2|0
1657117200000|2022-07-06 14:20:00|5971.29|5971.29|5976.86|5976.86|5978.82|5978.82|5970.73|5970.73|0
1657117500000|2022-07-06 14:25:00|5976.63|5976.63|5980.72|5980.72|5983.44|5983.44|5973.03|5973.03|0
1657117800000|2022-07-06 14:30:00|5981.07|5981.07|5973.48|5973.48|5982.86|5982.86|5971.83|5971.83|0
1657118100000|2022-07-06 14:35:00|5973.61|5973.61|5968.93|5968.93|5974.61|5974.61|5968.23|5968.23|0
1657118400000|2022-07-06 14:40:00|5969.6|5969.6|5975.53|5975.53|5979.77|5979.77|5968.34|5968.34|0
1657118700000|2022-07-06 14:45:00|5975.19|5975.19|5966.08|5966.08|5981.99|5981.99|5966.08|5966.08|0
1657119000000|2022-07-06 14:50:00|5964.29|5964.29|5963.7|5963.7|5967.5|5967.5|5960.01|5960.01|0
1657119300000|2022-07-06 14:55:00|5964.19|5964.19|5964.23|5964.23|5969.73|5969.73|5961.74|5961.74|0
1657119600000|2022-07-06 15:00:00|5966.02|5966.02|5942.44|5942.44|5966.02|5966.02|5942.44|5942.44|0
1657119900000|2022-07-06 15:05:00|5942.11|5942.11|5928.51|5928.51|5942.11|5942.11|5927.69|5927.69|0
1657120200000|2022-07-06 15:10:00|5928.26|5928.26|5933.48|5933.48|5934.18|5934.18|5926.26|5926.26|0
1657120500000|2022-07-06 15:15:00|5933.37|5933.37|5937.91|5937.91|5938.63|5938.63|5930.64|5930.64|0
1657120800000|2022-07-06 15:20:00|5938.04|5938.04|5936.4|5936.4|5938.13|5938.13|5932.71|5932.71|0
1657121100000|2022-07-06 15:25:00|5936.27|5936.27|5926.21|5926.21|5937.3|5937.3|5925.01|5925.01|0
1657178100000|2022-07-07 07:15:00|5957.46|5957.46|5952.16|5952.16|5960.91|5960.91|5945.23|5945.23|0
1657178400000|2022-07-07 07:20:00|5951.82|5951.82|5953.07|5953.07|5957.44|5957.44|5946.41|5946.41|0
1657178700000|2022-07-07 07:25:00|5953.32|5953.32|5952.05|5952.05|5953.32|5953.32|5946.76|5946.76|0
1657179000000|2022-07-07 07:30:00|5952.3|5952.3|5961.86|5961.86|5962.68|5962.68|5948.95|5948.95|0
1657179300000|2022-07-07 07:35:00|5962.11|5962.11|5964.82|5964.82|5968.8|5968.8|5961.36|5961.36|0
1657179600000|2022-07-07 07:40:00|5963.03|5963.03|5964.19|5964.19|5965.67|5965.67|5962.3|5962.3|0
1657179900000|2022-07-07 07:45:00|5964.68|5964.68|5965.9|5965.9|5974.48|5974.48|5964.68|5964.68|0
1657180200000|2022-07-07 07:50:00|5966.13|5966.13|5974.25|5974.25|5974.25|5974.25|5966|5966|0
1657180500000|2022-07-07 07:55:00|5974.5|5974.5|5972.71|5972.71|5977.55|5977.55|5970.68|5970.68|0
1657180800000|2022-07-07 08:00:00|5972.04|5972.04|5969.38|5969.38|5975.05|5975.05|5969.38|5969.38|0
1657181100000|2022-07-07 08:05:00|5971.16|5971.16|5964.09|5964.09|5973.76|5973.76|5959.77|5959.77|0
1657181400000|2022-07-07 08:10:00|5964.2|5964.2|5951.86|5951.86|5964.2|5964.2|5948.16|5948.16|0
1657181700000|2022-07-07 08:15:00|5952.12|5952.12|5956.99|5956.99|5956.99|5956.99|5951.41|5951.41|0
1657182000000|2022-07-07 08:20:00|5957.48|5957.48|5956.67|5956.67|5957.89|5957.89|5956.28|5956.28|0
1657182300000|2022-07-07 08:25:00|5956.8|5956.8|5954.75|5954.75|5960.37|5960.37|5954.75|5954.75|0
1657182600000|2022-07-07 08:30:00|5956.53|5956.53|5955.92|5955.92|5958.62|5958.62|5955.43|5955.43|0
1657182900000|2022-07-07 08:35:00|5956.27|5956.27|5955.72|5955.72|5956.34|5956.34|5948.58|5948.58|0
1657183200000|2022-07-07 08:40:00|5953.94|5953.94|5949.08|5949.08|5954.3|5954.3|5948.41|5948.41|0
1657183500000|2022-07-07 08:45:00|5952.65|5952.65|5951.92|5951.92|5955.52|5955.52|5951.92|5951.92|0
1657183800000|2022-07-07 08:50:00|5951.59|5951.59|5950.07|5950.07|5953.62|5953.62|5950.07|5950.07|0
1657184100000|2022-07-07 08:55:00|5949.73|5949.73|5952.32|5952.32|5956.96|5956.96|5948.76|5948.76|0
1657184400000|2022-07-07 09:00:00|5950.53|5950.53|5940.87|5940.87|5950.53|5950.53|5937.05|5937.05|0
1657184700000|2022-07-07 09:05:00|5940.13|5940.13|5936.35|5936.35|5940.13|5940.13|5933.61|5933.61|0
1657185000000|2022-07-07 09:10:00|5936.59|5936.59|5928.04|5928.04|5938.26|5938.26|5928.04|5928.04|0
1657185300000|2022-07-07 09:15:00|5928.53|5928.53|5934.59|5934.59|5939.43|5939.43|5928.53|5928.53|0
1657185600000|2022-07-07 09:20:00|5934.82|5934.82|5925.16|5925.16|5935.28|5935.28|5924.07|5924.07|0
1657185900000|2022-07-07 09:25:00|5928.73|5928.73|5922.48|5922.48|5928.73|5928.73|5922.48|5922.48|0
1657186200000|2022-07-07 09:30:00|5922.25|5922.25|5907.62|5907.62|5922.5|5922.5|5906.71|5906.71|0
1657186500000|2022-07-07 09:35:00|5907.87|5907.87|5913.17|5913.17|5914.21|5914.21|5907.75|5907.75|0
1657186800000|2022-07-07 09:40:00|5913.3|5913.3|5909.62|5909.62|5913.43|5913.43|5906.36|5906.36|0
1657187100000|2022-07-07 09:45:00|5909.95|5909.95|5907.7|5907.7|5909.95|5909.95|5906.16|5906.16|0
1657187400000|2022-07-07 09:50:00|5907.94|5907.94|5909.27|5909.27|5912.89|5912.89|5907.94|5907.94|0
1657187700000|2022-07-07 09:55:00|5909.76|5909.76|5900.57|5900.57|5909.95|5909.95|5900.57|5900.57|0
1657188000000|2022-07-07 10:00:00|5900.23|5900.23|5908.15|5908.15|5908.15|5908.15|5897.81|5897.81|0
1657188300000|2022-07-07 10:05:00|5908.49|5908.49|5909.46|5909.46|5909.59|5909.59|5907.06|5907.06|0
1657188600000|2022-07-07 10:10:00|5909.57|5909.57|5906.01|5906.01|5910.15|5910.15|5903.07|5903.07|0
1657188900000|2022-07-07 10:15:00|5906.35|5906.35|5900.11|5900.11|5907|5907|5900.11|5900.11|0
1657189200000|2022-07-07 10:20:00|5899.99|5899.99|5915.53|5915.53|5915.54|5915.54|5899.61|5899.61|0
1657189500000|2022-07-07 10:25:00|5913.74|5913.74|5913.5|5913.5|5914|5914|5911.95|5911.95|0
1657189800000|2022-07-07 10:30:00|5913.11|5913.11|5914.01|5914.01|5921.35|5921.35|5912.87|5912.87|0
1657190100000|2022-07-07 10:35:00|5915.8|5915.8|5921.44|5921.44|5921.44|5921.44|5913.81|5913.81|0
1657190400000|2022-07-07 10:40:00|5921.68|5921.68|5930.02|5930.02|5933.82|5933.82|5920.48|5920.48|0
1657190700000|2022-07-07 10:45:00|5929.69|5929.69|5930.81|5930.81|5930.81|5930.81|5927.68|5927.68|0
1657191000000|2022-07-07 10:50:00|5929.03|5929.03|5918.25|5918.25|5929.03|5929.03|5918.25|5918.25|0
1657191300000|2022-07-07 10:55:00|5916.46|5916.46|5912.84|5912.84|5917.28|5917.28|5911.63|5911.63|0
1657191600000|2022-07-07 11:00:00|5912.6|5912.6|5892.59|5892.59|5912.6|5912.6|5892.36|5892.36|0
1657191900000|2022-07-07 11:05:00|5892.36|5892.36|5889.12|5889.12|5892.36|5892.36|5884.85|5884.85|0
1657192200000|2022-07-07 11:10:00|5889.45|5889.45|5877.64|5877.64|5889.45|5889.45|5877.64|5877.64|0
1657192500000|2022-07-07 11:15:00|5877.87|5877.87|5876.24|5876.24|5881.31|5881.31|5874.34|5874.34|0
1657192800000|2022-07-07 11:20:00|5876.57|5876.57|5874.66|5874.66|5879.66|5879.66|5874.28|5874.28|0
1657193100000|2022-07-07 11:25:00|5876.45|5876.45|5879.68|5879.68|5879.68|5879.68|5872.4|5872.4|0
1657193400000|2022-07-07 11:30:00|5879.91|5879.91|5887.63|5887.63|5888.06|5888.06|5879.91|5879.91|0
1657193700000|2022-07-07 11:35:00|5888.21|5888.21|5903.5|5903.5|5903.75|5903.75|5888.21|5888.21|0
1657194000000|2022-07-07 11:40:00|5903.63|5903.63|5908.8|5908.8|5908.91|5908.91|5903.63|5903.63|0
1657194300000|2022-07-07 11:45:00|5908.46|5908.46|5912.49|5912.49|5912.98|5912.98|5907.62|5907.62|0
1657194600000|2022-07-07 11:50:00|5912.14|5912.14|5910.77|5910.77|5913.17|5913.17|5910.43|5910.43|0
1657194900000|2022-07-07 11:55:00|5908.98|5908.98|5913.1|5913.1|5917.06|5917.06|5908.98|5908.98|0
1657195200000|2022-07-07 12:00:00|5913.77|5913.77|5904.53|5904.53|5916.59|5916.59|5904.53|5904.53|0
1657195500000|2022-07-07 12:05:00|5904.86|5904.86|5901.99|5901.99|5904.86|5904.86|5900.46|5900.46|0
1657195800000|2022-07-07 12:10:00|5902.33|5902.33|5903.25|5903.25|5903.25|5903.25|5902.02|5902.02|0
1657196100000|2022-07-07 12:15:00|5905.04|5905.04|5905.23|5905.23|5909.83|5909.83|5902.35|5902.35|0
1657196400000|2022-07-07 12:20:00|5904.89|5904.89|5905.16|5905.16|5906.05|5906.05|5904.42|5904.42|0
1657196700000|2022-07-07 12:25:00|5906.17|5906.17|5906.32|5906.32|5907.48|5907.48|5905.83|5905.83|0
1657197000000|2022-07-07 12:30:00|5906.71|5906.71|5910.35|5910.35|5910.66|5910.66|5906.37|5906.37|0
1657197300000|2022-07-07 12:35:00|5910.58|5910.58|5913.18|5913.18|5913.31|5913.31|5908.8|5908.8|0
1657197600000|2022-07-07 12:40:00|5912.51|5912.51|5912.03|5912.03|5913.18|5913.18|5910.71|5910.71|0
1657197900000|2022-07-07 12:45:00|5911.92|5911.92|5911.11|5911.11|5912.15|5912.15|5908.18|5908.18|0
1657198200000|2022-07-07 12:50:00|5910.99|5910.99|5912.45|5912.45|5913.36|5913.36|5909.39|5909.39|0
1657198500000|2022-07-07 12:55:00|5912.1|5912.1|5905.35|5905.35|5913.24|5913.24|5904.56|5904.56|0
1657198800000|2022-07-07 13:00:00|5905.6|5905.6|5908.64|5908.64|5909.21|5909.21|5905.01|5905.01|0
1657199100000|2022-07-07 13:05:00|5908.76|5908.76|5909.21|5909.21|5911.53|5911.53|5908.23|5908.23|0
1657199400000|2022-07-07 13:10:00|5908.74|5908.74|5906.24|5906.24|5908.74|5908.74|5904.7|5904.7|0
1657199700000|2022-07-07 13:15:00|5905.57|5905.57|5902.81|5902.81|5906.24|5906.24|5895.94|5895.94|0
1657200000000|2022-07-07 13:20:00|5902.93|5902.93|5898.86|5898.86|5903.6|5903.6|5898.86|5898.86|0
1657200300000|2022-07-07 13:25:00|5898.51|5898.51|5905.37|5905.37|5908.17|5908.17|5898.51|5898.51|0
1657200600000|2022-07-07 13:30:00|5905.76|5905.76|5895.42|5895.42|5911.31|5911.31|5889.73|5889.73|0
1657200900000|2022-07-07 13:35:00|5895.68|5895.68|5890.98|5890.98|5895.68|5895.68|5886.6|5886.6|0
1657201200000|2022-07-07 13:40:00|5890.74|5890.74|5876.08|5876.08|5891.2|5891.2|5875.87|5875.87|0
1657201500000|2022-07-07 13:45:00|5875.59|5875.59|5882.45|5882.45|5883.9|5883.9|5873.24|5873.24|0
1657201800000|2022-07-07 13:50:00|5882.2|5882.2|5883.88|5883.88|5885.35|5885.35|5879.08|5879.08|0
1657202100000|2022-07-07 13:55:00|5882.09|5882.09|5886.09|5886.09|5886.22|5886.22|5878.89|5878.89|0
1657202400000|2022-07-07 14:00:00|5886.83|5886.83|5891.54|5891.54|5897.43|5897.43|5886.83|5886.83|0
1657202700000|2022-07-07 14:05:00|5893.33|5893.33|5897.56|5897.56|5904.76|5904.76|5891.6|5891.6|0
1657203000000|2022-07-07 14:10:00|5897.43|5897.43|5914.36|5914.36|5915.35|5915.35|5897.43|5897.43|0
1657203300000|2022-07-07 14:15:00|5914.48|5914.48|5913.56|5913.56|5914.85|5914.85|5903.51|5903.51|0
1657203600000|2022-07-07 14:20:00|5913.21|5913.21|5916.48|5916.48|5921.09|5921.09|5912.86|5912.86|0
1657203900000|2022-07-07 14:25:00|5921.28|5921.28|5907.07|5907.07|5922.2|5922.2|5904.37|5904.37|0
1657204200000|2022-07-07 14:30:00|5905.28|5905.28|5905.95|5905.95|5911.44|5911.44|5901.34|5901.34|0
1657204500000|2022-07-07 14:35:00|5906.2|5906.2|5900.23|5900.23|5910.45|5910.45|5897.77|5897.77|0
1657204800000|2022-07-07 14:40:00|5902.01|5902.01|5903.9|5903.9|5904.47|5904.47|5895.44|5895.44|0
1657205100000|2022-07-07 14:45:00|5903.65|5903.65|5901.36|5901.36|5909.6|5909.6|5901.03|5901.03|0
1657205400000|2022-07-07 14:50:00|5900.87|5900.87|5893.64|5893.64|5906.67|5906.67|5893.53|5893.53|0
1657205700000|2022-07-07 14:55:00|5891.85|5891.85|5912.46|5912.46|5912.46|5912.46|5891.85|5891.85|0
1657206000000|2022-07-07 15:00:00|5910.67|5910.67|5918.31|5918.31|5918.31|5918.31|5905.44|5905.44|0
1657206300000|2022-07-07 15:05:00|5918.44|5918.44|5924.76|5924.76|5925.82|5925.82|5918.06|5918.06|0
1657206600000|2022-07-07 15:10:00|5925.01|5925.01|5914.54|5914.54|5925.01|5925.01|5910.77|5910.77|0
1657206900000|2022-07-07 15:15:00|5914.43|5914.43|5917.46|5917.46|5920.69|5920.69|5911.17|5911.17|0
1657207200000|2022-07-07 15:20:00|5917.58|5917.58|5923.87|5923.87|5924.79|5924.79|5912.73|5912.73|0
1657207500000|2022-07-07 15:25:00|5923.64|5923.64|5924.71|5924.71|5926.85|5926.85|5918.09|5918.09|0
1657264500000|2022-07-08 07:15:00|5914.7|5914.7|5909.64|5909.64|5915.74|5915.74|5904.44|5904.44|0
1657264800000|2022-07-08 07:20:00|5909.87|5909.87|5900.28|5900.28|5909.87|5909.87|5896.68|5896.68|0
1657265100000|2022-07-08 07:25:00|5899.7|5899.7|5908.58|5908.58|5911.99|5911.99|5899.47|5899.47|0
1657265400000|2022-07-08 07:30:00|5905.01|5905.01|5908.78|5908.78|5908.78|5908.78|5904.42|5904.42|0
1657265700000|2022-07-08 07:35:00|5909.45|5909.45|5919.79|5919.79|5920.05|5920.05|5909.45|5909.45|0
1657266000000|2022-07-08 07:40:00|5920.02|5920.02|5926.99|5926.99|5926.99|5926.99|5914.81|5914.81|0
1657266300000|2022-07-08 07:45:00|5927.73|5927.73|5933.06|5933.06|5933.51|5933.51|5927.73|5927.73|0
1657266600000|2022-07-08 07:50:00|5936.34|5936.34|5944.44|5944.44|5944.44|5944.44|5936.34|5936.34|0
1657266900000|2022-07-08 07:55:00|5944.79|5944.79|5949.28|5949.28|5950.68|5950.68|5944.79|5944.79|0
1657267200000|2022-07-08 08:00:00|5950.02|5950.02|5961.18|5961.18|5961.18|5961.18|5950.02|5950.02|0
1657267500000|2022-07-08 08:05:00|5960.85|5960.85|5960.21|5960.21|5961.13|5961.13|5958.36|5958.36|0
1657267800000|2022-07-08 08:10:00|5961.99|5961.99|5952.7|5952.7|5963.15|5963.15|5952.7|5952.7|0
1657268100000|2022-07-08 08:15:00|5952.58|5952.58|5960.07|5960.07|5960.2|5960.2|5949.78|5949.78|0
1657268400000|2022-07-08 08:20:00|5960.42|5960.42|5968.72|5968.72|5968.95|5968.95|5960.01|5960.01|0
1657268700000|2022-07-08 08:25:00|5966.93|5966.93|5959.73|5959.73|5966.93|5966.93|5957.46|5957.46|0
1657269000000|2022-07-08 08:30:00|5957.95|5957.95|5954.41|5954.41|5957.95|5957.95|5954.41|5954.41|0
1657269300000|2022-07-08 08:35:00|5954.74|5954.74|5943.24|5943.24|5954.74|5954.74|5943.24|5943.24|0
1657269600000|2022-07-08 08:40:00|5941.45|5941.45|5941.48|5941.48|5946.83|5946.83|5941.36|5941.36|0
1657269900000|2022-07-08 08:45:00|5943.26|5943.26|5940.35|5940.35|5943.26|5943.26|5940.35|5940.35|0
1657270200000|2022-07-08 08:50:00|5939.53|5939.53|5941.55|5941.55|5944.89|5944.89|5939.53|5939.53|0
1657270500000|2022-07-08 08:55:00|5940.89|5940.89|5934.72|5934.72|5944.01|5944.01|5934.72|5934.72|0
1657270800000|2022-07-08 09:00:00|5935.39|5935.39|5933.28|5933.28|5935.73|5935.73|5931.48|5931.48|0
1657271100000|2022-07-08 09:05:00|5933.51|5933.51|5938.55|5938.55|5938.81|5938.81|5932.07|5932.07|0
1657271400000|2022-07-08 09:10:00|5942.12|5942.12|5940.39|5940.39|5944.63|5944.63|5940.27|5940.27|0
1657271700000|2022-07-08 09:15:00|5938.6|5938.6|5932.34|5932.34|5938.6|5938.6|5931.99|5931.99|0
1657272000000|2022-07-08 09:20:00|5931.33|5931.33|5920.19|5920.19|5933.57|5933.57|5920.19|5920.19|0
1657272300000|2022-07-08 09:25:00|5919.85|5919.85|5924.8|5924.8|5924.8|5924.8|5916.57|5916.57|0
1657272600000|2022-07-08 09:30:00|5925.03|5925.03|5931.98|5931.98|5931.98|5931.98|5924.92|5924.92|0
1657272900000|2022-07-08 09:35:00|5932.47|5932.47|5936.72|5936.72|5936.72|5936.72|5930.69|5930.69|0
1657273200000|2022-07-08 09:40:00|5937.07|5937.07|5931.03|5931.03|5940.14|5940.14|5931.03|5931.03|0
1657273500000|2022-07-08 09:45:00|5930.9|5930.9|5922.18|5922.18|5930.9|5930.9|5921.6|5921.6|0
1657273800000|2022-07-08 09:50:00|5922.29|5922.29|5929.88|5929.88|5931.62|5931.62|5922.29|5922.29|0
1657274100000|2022-07-08 09:55:00|5931.67|5931.67|5937.7|5937.7|5941.27|5941.27|5931.67|5931.67|0
1657274400000|2022-07-08 10:00:00|5937.47|5937.47|5937.16|5937.16|5937.47|5937.47|5936.06|5936.06|0
1657274700000|2022-07-08 10:05:00|5933.59|5933.59|5928.88|5928.88|5933.85|5933.85|5928.88|5928.88|0
1657275000000|2022-07-08 10:10:00|5930.66|5930.66|5924|5924|5930.66|5930.66|5923.54|5923.54|0
1657275300000|2022-07-08 10:15:00|5924.13|5924.13|5927.17|5927.17|5927.92|5927.92|5923.4|5923.4|0
1657275600000|2022-07-08 10:20:00|5926.68|5926.68|5924.95|5924.95|5929.22|5929.22|5923.68|5923.68|0
1657275900000|2022-07-08 10:25:00|5926.73|5926.73|5933.09|5933.09|5936.45|5936.45|5926.73|5926.73|0
1657276200000|2022-07-08 10:30:00|5934.88|5934.88|5918.55|5918.55|5934.88|5934.88|5918.55|5918.55|0
1657276500000|2022-07-08 10:35:00|5918.31|5918.31|5913|5913|5918.34|5918.34|5912.53|5912.53|0
1657276800000|2022-07-08 10:40:00|5913.46|5913.46|5908.05|5908.05|5913.59|5913.59|5907.94|5907.94|0
1657277100000|2022-07-08 10:45:00|5908.4|5908.4|5900.72|5900.72|5908.4|5908.4|5897.54|5897.54|0
1657277400000|2022-07-08 10:50:00|5900.96|5900.96|5894.23|5894.23|5901.21|5901.21|5891.96|5891.96|0
1657277700000|2022-07-08 10:55:00|5890.66|5890.66|5890.96|5890.96|5894.49|5894.49|5887.13|5887.13|0
1657278000000|2022-07-08 11:00:00|5890.73|5890.73|5872.76|5872.76|5892.42|5892.42|5872.27|5872.27|0
1657278300000|2022-07-08 11:05:00|5873.67|5873.67|5868.45|5868.45|5884.72|5884.72|5867.22|5867.22|0
1657278600000|2022-07-08 11:10:00|5867.64|5867.64|5868.18|5868.18|5872.37|5872.37|5864.92|5864.92|0
1657278900000|2022-07-08 11:15:00|5867.85|5867.85|5858.39|5858.39|5868.57|5868.57|5858.39|5858.39|0
1657279200000|2022-07-08 11:20:00|5856.6|5856.6|5854.94|5854.94|5857.32|5857.32|5854.71|5854.71|0
1657279500000|2022-07-08 11:25:00|5855.43|5855.43|5857.43|5857.43|5858.49|5858.49|5855.43|5855.43|0
1657279800000|2022-07-08 11:30:00|5857.18|5857.18|5861.91|5861.91|5862.49|5862.49|5857.18|5857.18|0
1657280100000|2022-07-08 11:35:00|5860.46|5860.46|5852.33|5852.33|5860.46|5860.46|5852.33|5852.33|0
1657280400000|2022-07-08 11:40:00|5852.07|5852.07|5850.03|5850.03|5852.18|5852.18|5846.47|5846.47|0
1657280700000|2022-07-08 11:45:00|5850.15|5850.15|5857.65|5857.65|5857.78|5857.78|5846.6|5846.6|0
1657281000000|2022-07-08 11:50:00|5857.54|5857.54|5862.81|5862.81|5862.81|5862.81|5857.07|5857.07|0
1657281300000|2022-07-08 11:55:00|5860.77|5860.77|5860.27|5860.27|5861.46|5861.46|5855.81|5855.81|0
1657281600000|2022-07-08 12:00:00|5860.53|5860.53|5868.18|5868.18|5869.7|5869.7|5860.53|5860.53|0
1657281900000|2022-07-08 12:05:00|5868.06|5868.06|5865.42|5865.42|5868.51|5868.51|5865.42|5865.42|0
1657282200000|2022-07-08 12:10:00|5865.31|5865.31|5871.82|5871.82|5872.04|5872.04|5865.06|5865.06|0
1657282500000|2022-07-08 12:15:00|5871.36|5871.36|5868.28|5868.28|5873.74|5873.74|5865.54|5865.54|0
1657282800000|2022-07-08 12:20:00|5870.07|5870.07|5868.61|5868.61|5871.45|5871.45|5866.25|5866.25|0
1657283100000|2022-07-08 12:25:00|5868.26|5868.26|5870.45|5870.45|5871.04|5871.04|5866.17|5866.17|0
1657283400000|2022-07-08 12:30:00|5868.26|5868.26|5858.77|5858.77|5868.26|5868.26|5852.64|5852.64|0
1657283700000|2022-07-08 12:35:00|5859|5859|5861.48|5861.48|5861.48|5861.48|5856.95|5856.95|0
1657284000000|2022-07-08 12:40:00|5862.15|5862.15|5850.88|5850.88|5862.89|5862.89|5850.88|5850.88|0
1657284300000|2022-07-08 12:45:00|5851.55|5851.55|5845.86|5845.86|5852.19|5852.19|5844.46|5844.46|0
1657284600000|2022-07-08 12:50:00|5846.11|5846.11|5852.32|5852.32|5853.63|5853.63|5843.78|5843.78|0
1657284900000|2022-07-08 12:55:00|5852.2|5852.2|5854.06|5854.06|5854.47|5854.47|5851.14|5851.14|0
1657285200000|2022-07-08 13:00:00|5854.4|5854.4|5863.59|5863.59|5866.51|5866.51|5853.76|5853.76|0
1657285500000|2022-07-08 13:05:00|5865.38|5865.38|5868.4|5868.4|5870.64|5870.64|5865.38|5865.38|0
1657285800000|2022-07-08 13:10:00|5868.89|5868.89|5862.72|5862.72|5869.56|5869.56|5860.93|5860.93|0
1657286100000|2022-07-08 13:15:00|5863.52|5863.52|5873.75|5873.75|5873.75|5873.75|5863.52|5863.52|0
1657286400000|2022-07-08 13:20:00|5871.97|5871.97|5867.93|5867.93|5871.97|5871.97|5866.4|5866.4|0
1657286700000|2022-07-08 13:25:00|5868.39|5868.39|5877.04|5877.04|5879.77|5879.77|5868.27|5868.27|0
1657287000000|2022-07-08 13:30:00|5876.37|5876.37|5877.61|5877.61|5881.95|5881.95|5871.8|5871.8|0
1657287300000|2022-07-08 13:35:00|5877.36|5877.36|5877.97|5877.97|5879.02|5879.02|5875.01|5875.01|0
1657287600000|2022-07-08 13:40:00|5876.18|5876.18|5873.03|5873.03|5879.19|5879.19|5871.55|5871.55|0
1657287900000|2022-07-08 13:45:00|5873.27|5873.27|5873.37|5873.37|5873.86|5873.86|5867.78|5867.78|0
1657288200000|2022-07-08 13:50:00|5873.13|5873.13|5874.26|5874.26|5875.19|5875.19|5870.56|5870.56|0
1657288500000|2022-07-08 13:55:00|5876.05|5876.05|5874|5874|5876.05|5876.05|5871.45|5871.45|0
1657288800000|2022-07-08 14:00:00|5873.87|5873.87|5870.91|5870.91|5876.46|5876.46|5870.82|5870.82|0
1657289100000|2022-07-08 14:05:00|5870.66|5870.66|5869.78|5869.78|5874.39|5874.39|5867.83|5867.83|0
1657289400000|2022-07-08 14:10:00|5870.02|5870.02|5866.23|5866.23|5875.14|5875.14|5866.11|5866.11|0
1657289700000|2022-07-08 14:15:00|5866.46|5866.46|5871.77|5871.77|5874.31|5874.31|5866.35|5866.35|0
1657290000000|2022-07-08 14:20:00|5872.02|5872.02|5879.08|5879.08|5879.7|5879.7|5871.58|5871.58|0
1657290300000|2022-07-08 14:25:00|5879.32|5879.32|5884.73|5884.73|5884.85|5884.85|5878.97|5878.97|0
1657290600000|2022-07-08 14:30:00|5884.62|5884.62|5886|5886|5886.83|5886.83|5883.67|5883.67|0
1657290900000|2022-07-08 14:35:00|5885.89|5885.89|5884.65|5884.65|5887.31|5887.31|5883.15|5883.15|0
1657291200000|2022-07-08 14:40:00|5884.76|5884.76|5885.45|5885.45|5888.93|5888.93|5882.99|5882.99|0
1657291500000|2022-07-08 14:45:00|5885.33|5885.33|5883.68|5883.68|5885.33|5885.33|5881.66|5881.66|0
1657291800000|2022-07-08 14:50:00|5883.8|5883.8|5885.22|5885.22|5889.01|5889.01|5883.56|5883.56|0
1657292100000|2022-07-08 14:55:00|5885.57|5885.57|5890.15|5890.15|5890.7|5890.7|5884.97|5884.97|0
1657292400000|2022-07-08 15:00:00|5889.89|5889.89|5887.07|5887.07|5891.31|5891.31|5885.82|5885.82|0
1657292700000|2022-07-08 15:05:00|5887.19|5887.19|5887.92|5887.92|5889.44|5889.44|5884.82|5884.82|0
1657293000000|2022-07-08 15:10:00|5887.81|5887.81|5880.25|5880.25|5887.81|5887.81|5879.25|5879.25|0
1657293300000|2022-07-08 15:15:00|5879.67|5879.67|5877.85|5877.85|5882.27|5882.27|5876.01|5876.01|0
1657293600000|2022-07-08 15:20:00|5876.93|5876.93|5869.99|5869.99|5876.93|5876.93|5866.45|5866.45|0
1657293900000|2022-07-08 15:25:00|5869.66|5869.66|5876.52|5876.52|5879.17|5879.17|5868.73|5868.73|0
1657523700000|2022-07-11 07:15:00|5876.8|5876.8|5888.29|5888.29|5888.29|5888.29|5871.51|5871.51|0
1657524000000|2022-07-11 07:20:00|5887.83|5887.83|5888.79|5888.79|5888.79|5888.79|5879.91|5879.91|0
1657524300000|2022-07-11 07:25:00|5889.13|5889.13|5875.25|5875.25|5889.13|5889.13|5875.25|5875.25|0
1657524600000|2022-07-11 07:30:00|5875.02|5875.02|5860.97|5860.97|5875.02|5875.02|5858.85|5858.85|0
1657524900000|2022-07-11 07:35:00|5861.89|5861.89|5863.52|5863.52|5863.52|5863.52|5856.58|5856.58|0
1657525200000|2022-07-11 07:40:00|5863.86|5863.86|5860.24|5860.24|5868.01|5868.01|5859.79|5859.79|0
1657525500000|2022-07-11 07:45:00|5860|5860|5860.74|5860.74|5865.89|5865.89|5860|5860|0
1657525800000|2022-07-11 07:50:00|5858.95|5858.95|5855.6|5855.6|5863.34|5863.34|5853.24|5853.24|0
1657526100000|2022-07-11 07:55:00|5855.47|5855.47|5853.13|5853.13|5855.47|5855.47|5849.3|5849.3|0
1657526400000|2022-07-11 08:00:00|5849.56|5849.56|5849.76|5849.76|5852.86|5852.86|5846.16|5846.16|0
1657526700000|2022-07-11 08:05:00|5849.43|5849.43|5847.82|5847.82|5849.43|5849.43|5844.57|5844.57|0
1657527000000|2022-07-11 08:10:00|5849.61|5849.61|5854.64|5854.64|5857.22|5857.22|5849.61|5849.61|0
1657527300000|2022-07-11 08:15:00|5854.98|5854.98|5858.29|5858.29|5860.5|5860.5|5854.74|5854.74|0
1657527600000|2022-07-11 08:20:00|5858.06|5858.06|5854.78|5854.78|5858.53|5858.53|5852.07|5852.07|0
1657527900000|2022-07-11 08:25:00|5854.32|5854.32|5858.43|5858.43|5859.12|5859.12|5852.53|5852.53|0
1657528200000|2022-07-11 08:30:00|5859.17|5859.17|5858.65|5858.65|5860.42|5860.42|5858.29|5858.29|0
1657528500000|2022-07-11 08:35:00|5858.78|5858.78|5863.76|5863.76|5864.09|5864.09|5858.78|5858.78|0
1657528800000|2022-07-11 08:40:00|5864.22|5864.22|5864.85|5864.85|5865.54|5865.54|5863.63|5863.63|0
1657529100000|2022-07-11 08:45:00|5864.12|5864.12|5875.43|5875.43|5875.43|5875.43|5864.12|5864.12|0
1657529400000|2022-07-11 08:50:00|5875.19|5875.19|5867.84|5867.84|5878.36|5878.36|5867.15|5867.15|0
1657529700000|2022-07-11 08:55:00|5867.6|5867.6|5872.26|5872.26|5872.26|5872.26|5865.28|5865.28|0
1657530000000|2022-07-11 09:00:00|5872.14|5872.14|5877.39|5877.39|5877.87|5877.87|5872.03|5872.03|0
1657530300000|2022-07-11 09:05:00|5877.14|5877.14|5873.18|5873.18|5877.83|5877.83|5869.38|5869.38|0
1657530600000|2022-07-11 09:10:00|5872.83|5872.83|5875.3|5875.3|5876.03|5876.03|5872.71|5872.71|0
1657530900000|2022-07-11 09:15:00|5875.79|5875.79|5877.51|5877.51|5878.16|5878.16|5873.42|5873.42|0
1657531200000|2022-07-11 09:20:00|5877.63|5877.63|5876.52|5876.52|5879.27|5879.27|5876.52|5876.52|0
1657531500000|2022-07-11 09:25:00|5876.64|5876.64|5876.82|5876.82|5880.86|5880.86|5876.64|5876.64|0
1657531800000|2022-07-11 09:30:00|5876.94|5876.94|5879.8|5879.8|5883.61|5883.61|5876.94|5876.94|0
1657532100000|2022-07-11 09:35:00|5880.53|5880.53|5880.52|5880.52|5880.65|5880.65|5880.3|5880.3|0
1657532400000|2022-07-11 09:40:00|5880.85|5880.85|5889.39|5889.39|5889.39|5889.39|5880.85|5880.85|0
1657532700000|2022-07-11 09:45:00|5889.72|5889.72|5891.46|5891.46|5892.3|5892.3|5888.75|5888.75|0
1657533000000|2022-07-11 09:50:00|5892.04|5892.04|5899.71|5899.71|5899.71|5899.71|5892.04|5892.04|0
1657533300000|2022-07-11 09:55:00|5900.45|5900.45|5890.29|5890.29|5900.45|5900.45|5890.29|5890.29|0
1657533600000|2022-07-11 10:00:00|5890.54|5890.54|5893.17|5893.17|5896.16|5896.16|5890.54|5890.54|0
1657533900000|2022-07-11 10:05:00|5893.63|5893.63|5895.19|5895.19|5897.43|5897.43|5892.78|5892.78|0
1657534200000|2022-07-11 10:10:00|5895.06|5895.06|5885.54|5885.54|5895.06|5895.06|5885.54|5885.54|0
1657534500000|2022-07-11 10:15:00|5885.88|5885.88|5892.2|5892.2|5892.2|5892.2|5885.14|5885.14|0
1657534800000|2022-07-11 10:20:00|5892.53|5892.53|5896.25|5896.25|5897.07|5897.07|5892.53|5892.53|0
1657535100000|2022-07-11 10:25:00|5898.03|5898.03|5888.77|5888.77|5898.03|5898.03|5888.77|5888.77|0
1657535400000|2022-07-11 10:30:00|5887.29|5887.29|5885.38|5885.38|5887.29|5887.29|5884.68|5884.68|0
1657535700000|2022-07-11 10:35:00|5885.5|5885.5|5889.18|5889.18|5889.18|5889.18|5885.5|5885.5|0
1657536000000|2022-07-11 10:40:00|5889.06|5889.06|5886.51|5886.51|5891.14|5891.14|5886.24|5886.24|0
1657536300000|2022-07-11 10:45:00|5886.84|5886.84|5933.95|5933.95|5939.33|5939.33|5886.84|5886.84|0
1657536600000|2022-07-11 10:50:00|5934.69|5934.69|5924.84|5924.84|5948.32|5948.32|5919.96|5919.96|0
1657536900000|2022-07-11 10:55:00|5930.2|5930.2|5951.74|5951.74|5956.15|5956.15|5930.2|5930.2|0
1657537200000|2022-07-11 11:00:00|5950.23|5950.23|5952.69|5952.69|5954.95|5954.95|5946.89|5946.89|0
1657537500000|2022-07-11 11:05:00|5952.46|5952.46|5957.9|5957.9|5959.86|5959.86|5951.71|5951.71|0
1657537800000|2022-07-11 11:10:00|5958.47|5958.47|5953.43|5953.43|5959.17|5959.17|5949.78|5949.78|0
1657538100000|2022-07-11 11:15:00|5953.32|5953.32|5955.92|5955.92|5959.57|5959.57|5949.59|5949.59|0
1657538400000|2022-07-11 11:20:00|5955.11|5955.11|5955.52|5955.52|5956.76|5956.76|5951.11|5951.11|0
1657538700000|2022-07-11 11:25:00|5955.4|5955.4|5953.78|5953.78|5956.66|5956.66|5950.41|5950.41|0
1657539000000|2022-07-11 11:30:00|5954.36|5954.36|5954.47|5954.47|5955.64|5955.64|5949.76|5949.76|0
1657539300000|2022-07-11 11:35:00|5954.96|5954.96|5961.08|5961.08|5963.21|5963.21|5954.96|5954.96|0
1657539600000|2022-07-11 11:40:00|5960.83|5960.83|5960.71|5960.71|5960.83|5960.83|5959.22|5959.22|0
1657539900000|2022-07-11 11:45:00|5962.5|5962.5|5959.29|5959.29|5962.5|5962.5|5957.14|5957.14|0
1657540200000|2022-07-11 11:50:00|5961.08|5961.08|5959.9|5959.9|5961.92|5961.92|5959.55|5959.55|0
1657540500000|2022-07-11 11:55:00|5959.44|5959.44|5961.04|5961.04|5961.04|5961.04|5953.66|5953.66|0
1657540800000|2022-07-11 12:00:00|5961.28|5961.28|5958.06|5958.06|5961.28|5961.28|5957.71|5957.71|0
1657541100000|2022-07-11 12:05:00|5957.8|5957.8|5958.24|5958.24|5967.83|5967.83|5957.67|5957.67|0
1657541400000|2022-07-11 12:10:00|5957.66|5957.66|5943.55|5943.55|5958.46|5958.46|5943.55|5943.55|0
1657541700000|2022-07-11 12:15:00|5943.3|5943.3|5948.79|5948.79|5948.79|5948.79|5942.04|5942.04|0
1657542000000|2022-07-11 12:20:00|5950.58|5950.58|5948.14|5948.14|5950.81|5950.81|5946.88|5946.88|0
1657542300000|2022-07-11 12:25:00|5948.37|5948.37|5943.26|5943.26|5948.6|5948.6|5941.83|5941.83|0
1657542600000|2022-07-11 12:30:00|5942.92|5942.92|5944.72|5944.72|5944.84|5944.84|5941.73|5941.73|0
1657542900000|2022-07-11 12:35:00|5944.48|5944.48|5945.2|5945.2|5945.2|5945.2|5941.54|5941.54|0
1657543200000|2022-07-11 12:40:00|5945.08|5945.08|5933.32|5933.32|5945.08|5945.08|5933.32|5933.32|0
1657543500000|2022-07-11 12:45:00|5935.11|5935.11|5936.15|5936.15|5936.66|5936.66|5930.54|5930.54|0
1657543800000|2022-07-11 12:50:00|5937.93|5937.93|5942.07|5942.07|5942.07|5942.07|5937.46|5937.46|0
1657544100000|2022-07-11 12:55:00|5940.28|5940.28|5935.53|5935.53|5940.4|5940.4|5935.53|5935.53|0
1657544400000|2022-07-11 13:00:00|5936.11|5936.11|5937.33|5937.33|5938.75|5938.75|5936.11|5936.11|0
1657544700000|2022-07-11 13:05:00|5939.12|5939.12|5940.34|5940.34|5940.34|5940.34|5938.55|5938.55|0
1657545000000|2022-07-11 13:10:00|5942.12|5942.12|5942.38|5942.38|5943.15|5943.15|5941.54|5941.54|0
1657545300000|2022-07-11 13:15:00|5942.72|5942.72|5943.64|5943.64|5943.99|5943.99|5942.72|5942.72|0
1657545600000|2022-07-11 13:20:00|5943.98|5943.98|5944.59|5944.59|5947.27|5947.27|5943.98|5943.98|0
1657545900000|2022-07-11 13:25:00|5944.35|5944.35|5951.62|5951.62|5951.95|5951.95|5944.35|5944.35|0
1657546200000|2022-07-11 13:30:00|5949.83|5949.83|5959.73|5959.73|5959.73|5959.73|5947.93|5947.93|0
1657546500000|2022-07-11 13:35:00|5959.38|5959.38|5962.66|5962.66|5967.88|5967.88|5959.38|5959.38|0
1657546800000|2022-07-11 13:40:00|5962.9|5962.9|5973.69|5973.69|5973.69|5973.69|5962.9|5962.9|0
1657547100000|2022-07-11 13:45:00|5973.93|5973.93|5971.26|5971.26|5977.27|5977.27|5970.85|5970.85|0
1657547400000|2022-07-11 13:50:00|5971.15|5971.15|5975.4|5975.4|5975.4|5975.4|5969.1|5969.1|0
1657547700000|2022-07-11 13:55:00|5974.33|5974.33|5964.68|5964.68|5974.33|5974.33|5956.52|5956.52|0
1657548000000|2022-07-11 14:00:00|5964.43|5964.43|5962.85|5962.85|5964.43|5964.43|5960.51|5960.51|0
1657548300000|2022-07-11 14:05:00|5961.06|5961.06|5958.29|5958.29|5961.28|5961.28|5954.04|5954.04|0
1657548600000|2022-07-11 14:10:00|5958.52|5958.52|5959.04|5959.04|5960.84|5960.84|5956.77|5956.77|0
1657548900000|2022-07-11 14:15:00|5958.79|5958.79|5951.69|5951.69|5960.69|5960.69|5951.69|5951.69|0
1657549200000|2022-07-11 14:20:00|5951.57|5951.57|5951.66|5951.66|5952.81|5952.81|5949.42|5949.42|0
1657549500000|2022-07-11 14:25:00|5951.42|5951.42|5951.01|5951.01|5954.32|5954.32|5949.17|5949.17|0
1657549800000|2022-07-11 14:30:00|5950.76|5950.76|5946.86|5946.86|5950.76|5950.76|5943.06|5943.06|0
1657550100000|2022-07-11 14:35:00|5946.98|5946.98|5954.85|5954.85|5955.7|5955.7|5946.98|5946.98|0
1657550400000|2022-07-11 14:40:00|5952.73|5952.73|5962.38|5962.38|5962.38|5962.38|5952.22|5952.22|0
1657550700000|2022-07-11 14:45:00|5962.73|5962.73|5965.5|5965.5|5965.99|5965.99|5959.18|5959.18|0
1657551000000|2022-07-11 14:50:00|5965.17|5965.17|5973.19|5973.19|5973.44|5973.44|5964.7|5964.7|0
1657551300000|2022-07-11 14:55:00|5972.96|5972.96|5966.29|5966.29|5975.97|5975.97|5966.2|5966.2|0
1657551600000|2022-07-11 15:00:00|5966.4|5966.4|5975.82|5975.82|5975.82|5975.82|5966.29|5966.29|0
1657551900000|2022-07-11 15:05:00|5976.17|5976.17|5977.6|5977.6|5981.85|5981.85|5975.36|5975.36|0
1657552200000|2022-07-11 15:10:00|5977.71|5977.71|5977.95|5977.95|5980.33|5980.33|5976.04|5976.04|0
1657552500000|2022-07-11 15:15:00|5976.16|5976.16|5976.05|5976.05|5976.16|5976.16|5971.29|5971.29|0
1657552800000|2022-07-11 15:20:00|5976.18|5976.18|5977.34|5977.34|5977.97|5977.97|5970.78|5970.78|0
1657553100000|2022-07-11 15:25:00|5977.68|5977.68|5972.46|5972.46|5977.68|5977.68|5969.51|5969.51|0
1657610100000|2022-07-12 07:15:00|5975.17|5975.17|5998.07|5998.07|6000.52|6000.52|5973.72|5973.72|0
1657610400000|2022-07-12 07:20:00|5997.95|5997.95|5996.55|5996.55|5998.02|5998.02|5994.6|5994.6|0
1657610700000|2022-07-12 07:25:00|6002.73|6002.73|6007.39|6007.39|6007.39|6007.39|5996.71|5996.71|0
1657611000000|2022-07-12 07:30:00|6006.82|6006.82|6019.8|6019.8|6022.5|6022.5|6006.82|6006.82|0
1657611300000|2022-07-12 07:35:00|6020.15|6020.15|6015.99|6015.99|6020.15|6020.15|6013.94|6013.94|0
1657611600000|2022-07-12 07:40:00|6015.32|6015.32|6021.55|6021.55|6021.55|6021.55|6013.89|6013.89|0
1657611900000|2022-07-12 07:45:00|6021.44|6021.44|6017.65|6017.65|6021.86|6021.86|6017.05|6017.05|0
1657612200000|2022-07-12 07:50:00|6015.86|6015.86|6018.72|6018.72|6019.64|6019.64|6015.86|6015.86|0
1657612500000|2022-07-12 07:55:00|6020.84|6020.84|6022.36|6022.36|6023.11|6023.11|6020.41|6020.41|0
1657612800000|2022-07-12 08:00:00|6022.11|6022.11|6024.24|6024.24|6026.37|6026.37|6018.43|6018.43|0
1657613100000|2022-07-12 08:05:00|6024.98|6024.98|6023.32|6023.32|6025.22|6025.22|6022.05|6022.05|0
1657613400000|2022-07-12 08:10:00|6023.55|6023.55|6025.8|6025.8|6030.68|6030.68|6023.2|6023.2|0
1657613700000|2022-07-12 08:15:00|6026.26|6026.26|6021.31|6021.31|6026.26|6026.26|6020.33|6020.33|0
1657614000000|2022-07-12 08:20:00|6021.06|6021.06|6024|6024|6024|6024|6020.82|6020.82|0
1657614300000|2022-07-12 08:25:00|6023.77|6023.77|6019.97|6019.97|6023.77|6023.77|6018.73|6018.73|0
1657614600000|2022-07-12 08:30:00|6019.16|6019.16|6022.79|6022.79|6023.52|6023.52|6018.53|6018.53|0
1657614900000|2022-07-12 08:35:00|6023.12|6023.12|6025.51|6025.51|6025.62|6025.62|6019.55|6019.55|0
1657615200000|2022-07-12 08:40:00|6025.27|6025.27|6040.44|6040.44|6040.44|6040.44|6025.25|6025.25|0
1657615500000|2022-07-12 08:45:00|6040.93|6040.93|6037.69|6037.69|6044.5|6044.5|6035.24|6035.24|0
1657615800000|2022-07-12 08:50:00|6037.94|6037.94|6045.05|6045.05|6046.73|6046.73|6037.94|6037.94|0
1657616100000|2022-07-12 08:55:00|6044.71|6044.71|6047.2|6047.2|6049.32|6049.32|6044.71|6044.71|0
1657616400000|2022-07-12 09:00:00|6045.41|6045.41|6053.03|6053.03|6053.03|6053.03|6043.52|6043.52|0
1657616700000|2022-07-12 09:05:00|6055.56|6055.56|6054.21|6054.21|6057.68|6057.68|6053.63|6053.63|0
1657617000000|2022-07-12 09:10:00|6054.09|6054.09|6057.52|6057.52|6057.52|6057.52|6052.65|6052.65|0
1657617300000|2022-07-12 09:15:00|6057.4|6057.4|6061.35|6061.35|6062.32|6062.32|6055.24|6055.24|0
1657617600000|2022-07-12 09:20:00|6059.56|6059.56|6059.84|6059.84|6063.41|6063.41|6059.56|6059.56|0
1657617900000|2022-07-12 09:25:00|6060.07|6060.07|6059.44|6059.44|6060.07|6060.07|6058.28|6058.28|0
1657618200000|2022-07-12 09:30:00|6059.18|6059.18|6049.45|6049.45|6059.18|6059.18|6049.04|6049.04|0
1657618500000|2022-07-12 09:35:00|6049.21|6049.21|6046.45|6046.45|6049.32|6049.32|6045.72|6045.72|0
1657618800000|2022-07-12 09:40:00|6046.32|6046.32|6047.98|6047.98|6048.46|6048.46|6046.32|6046.32|0
1657619100000|2022-07-12 09:45:00|6049.76|6049.76|6053.47|6053.47|6053.49|6053.49|6049.76|6049.76|0
1657619400000|2022-07-12 09:50:00|6053.34|6053.34|6041.96|6041.96|6053.34|6053.34|6041.96|6041.96|0
1657619700000|2022-07-12 09:55:00|6042.31|6042.31|6039.66|6039.66|6043.86|6043.86|6039.66|6039.66|0
1657620000000|2022-07-12 10:00:00|6040.12|6040.12|6038.43|6038.43|6040.21|6040.21|6037.96|6037.96|0
1657620300000|2022-07-12 10:05:00|6038.67|6038.67|6037.93|6037.93|6038.67|6038.67|6034.52|6034.52|0
1657620600000|2022-07-12 10:10:00|6037.7|6037.7|6039.68|6039.68|6039.94|6039.94|6037.58|6037.58|0
1657620900000|2022-07-12 10:15:00|6039.56|6039.56|6042.49|6042.49|6045.58|6045.58|6039.56|6039.56|0
1657621200000|2022-07-12 10:20:00|6042.61|6042.61|6038.23|6038.23|6042.73|6042.73|6037.99|6037.99|0
1657621500000|2022-07-12 10:25:00|6038.36|6038.36|6032.8|6032.8|6038.49|6038.49|6032.8|6032.8|0
1657621800000|2022-07-12 10:30:00|6032.92|6032.92|6027|6027|6032.92|6032.92|6026.37|6026.37|0
1657622100000|2022-07-12 10:35:00|6027.23|6027.23|6031.26|6031.26|6033.86|6033.86|6027.23|6027.23|0
1657622400000|2022-07-12 10:40:00|6029.55|6029.55|6036.91|6036.91|6037.14|6037.14|6029.55|6029.55|0
1657622700000|2022-07-12 10:45:00|6037.02|6037.02|6031.19|6031.19|6037.5|6037.5|6031.09|6031.09|0
1657623000000|2022-07-12 10:50:00|6030.96|6030.96|6021.49|6021.49|6030.96|6030.96|6017.67|6017.67|0
1657623300000|2022-07-12 10:55:00|6021.24|6021.24|6026.96|6026.96|6027.78|6027.78|6021.24|6021.24|0
1657623600000|2022-07-12 11:00:00|6025.17|6025.17|6024.08|6024.08|6026.33|6026.33|6023.86|6023.86|0
1657623900000|2022-07-12 11:05:00|6023.82|6023.82|6023.87|6023.87|6023.95|6023.95|6020.8|6020.8|0
1657624200000|2022-07-12 11:10:00|6024.11|6024.11|6023.94|6023.94|6027.51|6027.51|6021.97|6021.97|0
1657624500000|2022-07-12 11:15:00|6024.06|6024.06|6023.97|6023.97|6024.06|6024.06|6021.69|6021.69|0
1657624800000|2022-07-12 11:20:00|6023.72|6023.72|6027.13|6027.13|6027.36|6027.36|6023.38|6023.38|0
1657625100000|2022-07-12 11:25:00|6030.7|6030.7|6032.01|6032.01|6032.01|6032.01|6027.34|6027.34|0
1657625400000|2022-07-12 11:30:00|6030.22|6030.22|6028.29|6028.29|6030.22|6030.22|6026.51|6026.51|0
1657625700000|2022-07-12 11:35:00|6028.16|6028.16|6029.08|6029.08|6030.47|6030.47|6026.07|6026.07|0
1657626000000|2022-07-12 11:40:00|6027.29|6027.29|6028.04|6028.04|6028.99|6028.99|6026.83|6026.83|0
1657626300000|2022-07-12 11:45:00|6027.69|6027.69|6028.87|6028.87|6028.87|6028.87|6026.98|6026.98|0
1657626600000|2022-07-12 11:50:00|6029|6029|6027.89|6027.89|6030.98|6030.98|6027.79|6027.79|0
1657626900000|2022-07-12 11:55:00|6028.01|6028.01|6033.33|6033.33|6033.33|6033.33|6027.66|6027.66|0
1657627200000|2022-07-12 12:00:00|6033.67|6033.67|6033.66|6033.66|6034.14|6034.14|6033.31|6033.31|0
1657627500000|2022-07-12 12:05:00|6034.01|6034.01|6042.12|6042.12|6042.48|6042.48|6034.01|6034.01|0
1657627800000|2022-07-12 12:10:00|6043.9|6043.9|6042.34|6042.34|6044.02|6044.02|6041.89|6041.89|0
1657628100000|2022-07-12 12:15:00|6042.1|6042.1|6036.58|6036.58|6042.45|6042.45|6036.34|6036.34|0
1657628400000|2022-07-12 12:20:00|6036.82|6036.82|6034.74|6034.74|6037.28|6037.28|6033.82|6033.82|0
1657628700000|2022-07-12 12:25:00|6032.96|6032.96|6037.91|6037.91|6040.98|6040.98|6032.96|6032.96|0
1657629000000|2022-07-12 12:30:00|6037.66|6037.66|6039.97|6039.97|6040.52|6040.52|6037.66|6037.66|0
1657629300000|2022-07-12 12:35:00|6039.85|6039.85|6041.61|6041.61|6043.74|6043.74|6039.26|6039.26|0
1657629600000|2022-07-12 12:40:00|6041.48|6041.48|6044.44|6044.44|6044.44|6044.44|6039.9|6039.9|0
1657629900000|2022-07-12 12:45:00|6044.31|6044.31|6046.29|6046.29|6046.39|6046.39|6044.03|6044.03|0
1657630200000|2022-07-12 12:50:00|6045.71|6045.71|6045.01|6045.01|6045.71|6045.71|6044.44|6044.44|0
1657630500000|2022-07-12 12:55:00|6046.8|6046.8|6043.34|6043.34|6047.54|6047.54|6043.1|6043.1|0
1657630800000|2022-07-12 13:00:00|6043.11|6043.11|6040.27|6040.27|6044.03|6044.03|6039.92|6039.92|0
1657631100000|2022-07-12 13:05:00|6040.73|6040.73|6032.07|6032.07|6040.73|6040.73|6032.07|6032.07|0
1657631400000|2022-07-12 13:10:00|6032.19|6032.19|6031.56|6031.56|6032.52|6032.52|6030.62|6030.62|0
1657631700000|2022-07-12 13:15:00|6031.68|6031.68|6025.2|6025.2|6031.68|6031.68|6025.08|6025.08|0
1657632000000|2022-07-12 13:20:00|6025.31|6025.31|6026.16|6026.16|6026.65|6026.65|6022.85|6022.85|0
1657632300000|2022-07-12 13:25:00|6026.27|6026.27|6033.18|6033.18|6033.18|6033.18|6025.9|6025.9|0
1657632600000|2022-07-12 13:30:00|6031.39|6031.39|6027.82|6027.82|6036.92|6036.92|6027.82|6027.82|0
1657632900000|2022-07-12 13:35:00|6027.49|6027.49|6024.03|6024.03|6030.04|6030.04|6021.77|6021.77|0
1657633200000|2022-07-12 13:40:00|6024.26|6024.26|6032.56|6032.56|6032.8|6032.8|6018.72|6018.72|0
1657633500000|2022-07-12 13:45:00|6032.8|6032.8|6035.99|6035.99|6039.32|6039.32|6031.98|6031.98|0
1657633800000|2022-07-12 13:50:00|6037.78|6037.78|6045.08|6045.08|6047.48|6047.48|6037.78|6037.78|0
1657634100000|2022-07-12 13:55:00|6044.95|6044.95|6048.26|6048.26|6048.26|6048.26|6042.81|6042.81|0
1657634400000|2022-07-12 14:00:00|6050.05|6050.05|6044.62|6044.62|6050.05|6050.05|6044.62|6044.62|0
1657634700000|2022-07-12 14:05:00|6044.37|6044.37|6040.28|6040.28|6044.37|6044.37|6037.92|6037.92|0
1657635000000|2022-07-12 14:10:00|6042.07|6042.07|6047.07|6047.07|6048.38|6048.38|6042.07|6042.07|0
1657635300000|2022-07-12 14:15:00|6046.73|6046.73|6034.37|6034.37|6046.85|6046.85|6031.38|6031.38|0
1657635600000|2022-07-12 14:20:00|6034.49|6034.49|6036.2|6036.2|6038.97|6038.97|6033.44|6033.44|0
1657635900000|2022-07-12 14:25:00|6036.45|6036.45|6036.49|6036.49|6036.49|6036.49|6034.01|6034.01|0
1657636200000|2022-07-12 14:30:00|6036.61|6036.61|6036.15|6036.15|6036.94|6036.94|6031.66|6031.66|0
1657636500000|2022-07-12 14:35:00|6036.39|6036.39|6032.94|6032.94|6040.21|6040.21|6032.94|6032.94|0
1657636800000|2022-07-12 14:40:00|6034.72|6034.72|6036.33|6036.33|6036.66|6036.66|6030.67|6030.67|0
1657637100000|2022-07-12 14:45:00|6036.57|6036.57|6034.5|6034.5|6036.8|6036.8|6033.2|6033.2|0
1657637400000|2022-07-12 14:50:00|6034.74|6034.74|6036.56|6036.56|6037.86|6037.86|6034.28|6034.28|0
1657637700000|2022-07-12 14:55:00|6034.77|6034.77|6028.96|6028.96|6039.41|6039.41|6027.56|6027.56|0
1657638000000|2022-07-12 15:00:00|6028.72|6028.72|6029.46|6029.46|6029.46|6029.46|6025.54|6025.54|0
1657638300000|2022-07-12 15:05:00|6029.71|6029.71|6027.79|6027.79|6030.36|6030.36|6026.07|6026.07|0
1657638600000|2022-07-12 15:10:00|6027.91|6027.91|6027.31|6027.31|6030.25|6030.25|6026.7|6026.7|0
1657638900000|2022-07-12 15:15:00|6027.65|6027.65|6021.47|6021.47|6028.21|6028.21|6020.98|6020.98|0
1657639200000|2022-07-12 15:20:00|6021.8|6021.8|6019.01|6019.01|6021.8|6021.8|6014.96|6014.96|0
1657639500000|2022-07-12 15:25:00|6017.22|6017.22|6014.26|6014.26|6019.01|6019.01|6011.41|6011.41|0
1657696500000|2022-07-13 07:15:00|6008.28|6008.28|6015.91|6015.91|6023.75|6023.75|6007.56|6007.56|0
1657696800000|2022-07-13 07:20:00|6015.58|6015.58|6003.92|6003.92|6015.58|6015.58|6003.34|6003.34|0
1657697100000|2022-07-13 07:25:00|6004.05|6004.05|6006.08|6006.08|6014.23|6014.23|6004.05|6004.05|0
1657697400000|2022-07-13 07:30:00|6006.57|6006.57|6021.59|6021.59|6021.83|6021.83|6006.17|6006.17|0
1657697700000|2022-07-13 07:35:00|6023.61|6023.61|6020.95|6020.95|6026.8|6026.8|6020.82|6020.82|0
1657698000000|2022-07-13 07:40:00|6017.85|6017.85|6008.51|6008.51|6017.85|6017.85|6008.51|6008.51|0
1657698300000|2022-07-13 07:45:00|6009.42|6009.42|6004.57|6004.57|6010.16|6010.16|6004.57|6004.57|0
1657698600000|2022-07-13 07:50:00|6004.92|6004.92|6005.23|6005.23|6007.02|6007.02|6001.19|6001.19|0
1657698900000|2022-07-13 07:55:00|6005.56|6005.56|5996.86|5996.86|6006.49|6006.49|5996.75|5996.75|0
1657699200000|2022-07-13 08:00:00|5996.37|5996.37|5997.85|5997.85|6000.11|6000.11|5995.32|5995.32|0
1657699500000|2022-07-13 08:05:00|5998.08|5998.08|5985.84|5985.84|5998.08|5998.08|5984.76|5984.76|0
1657699800000|2022-07-13 08:10:00|5986.17|5986.17|5986.11|5986.11|5989.41|5989.41|5985.96|5985.96|0
1657700100000|2022-07-13 08:15:00|5985.88|5985.88|5991.4|5991.4|5991.4|5991.4|5985.88|5985.88|0
1657700400000|2022-07-13 08:20:00|5990.82|5990.82|5985.8|5985.8|5991.15|5991.15|5985.8|5985.8|0
1657700700000|2022-07-13 08:25:00|5985.46|5985.46|5984.92|5984.92|5989.54|5989.54|5984.92|5984.92|0
1657701000000|2022-07-13 08:30:00|5983.13|5983.13|5979.02|5979.02|5984.4|5984.4|5976.32|5976.32|0
1657701300000|2022-07-13 08:35:00|5979.13|5979.13|5985.73|5985.73|5985.73|5985.73|5979.13|5979.13|0
1657701600000|2022-07-13 08:40:00|5986.46|5986.46|5990.21|5990.21|5990.21|5990.21|5986.46|5986.46|0
1657701900000|2022-07-13 08:45:00|5990.83|5990.83|5996.68|5996.68|5997.98|5997.98|5990.01|5990.01|0
1657702200000|2022-07-13 08:50:00|5997.17|5997.17|5997.6|5997.6|5999.39|5999.39|5997.17|5997.17|0
1657702500000|2022-07-13 08:55:00|5997.72|5997.72|6000.04|6000.04|6003.86|6003.86|5997.72|5997.72|0
1657702800000|2022-07-13 09:00:00|6000.62|6000.62|6010.85|6010.85|6010.93|6010.93|6000.39|6000.39|0
1657703100000|2022-07-13 09:05:00|6011.2|6011.2|6018.14|6018.14|6018.14|6018.14|6011.2|6011.2|0
1657703400000|2022-07-13 09:10:00|6018.63|6018.63|6020.94|6020.94|6021.63|6021.63|6018.63|6018.63|0
1657703700000|2022-07-13 09:15:00|6019.15|6019.15|6019.91|6019.91|6021.69|6021.69|6019.15|6019.15|0
1657704000000|2022-07-13 09:20:00|6020.6|6020.6|6021.61|6021.61|6023.64|6023.64|6019.57|6019.57|0
1657704300000|2022-07-13 09:25:00|6021.28|6021.28|6026.12|6026.12|6026.47|6026.47|6021.28|6021.28|0
1657704600000|2022-07-13 09:30:00|6026.95|6026.95|6023.23|6023.23|6026.95|6026.95|6021.7|6021.7|0
1657704900000|2022-07-13 09:35:00|6023.35|6023.35|6023.45|6023.45|6025.24|6025.24|6019.54|6019.54|0
1657705200000|2022-07-13 09:40:00|6023.21|6023.21|6021.55|6021.55|6023.21|6023.21|6020.51|6020.51|0
1657705500000|2022-07-13 09:45:00|6021.42|6021.42|6019.29|6019.29|6021.78|6021.78|6015.51|6015.51|0
1657705800000|2022-07-13 09:50:00|6019.06|6019.06|6016.75|6016.75|6019.06|6019.06|6012.5|6012.5|0
1657706100000|2022-07-13 09:55:00|6017|6017|6020.82|6020.82|6020.82|6020.82|6016.87|6016.87|0
1657706400000|2022-07-13 10:00:00|6021.29|6021.29|6021.26|6021.26|6021.75|6021.75|6015.06|6015.06|0
1657706700000|2022-07-13 10:05:00|6021.5|6021.5|6021.58|6021.58|6023.07|6023.07|6020.82|6020.82|0
1657707000000|2022-07-13 10:10:00|6019.79|6019.79|6021.22|6021.22|6021.22|6021.22|6019.79|6019.79|0
1657707300000|2022-07-13 10:15:00|6021.56|6021.56|6025.94|6025.94|6025.94|6025.94|6021.56|6021.56|0
1657707600000|2022-07-13 10:20:00|6024.16|6024.16|6025.83|6025.83|6027.61|6027.61|6023.68|6023.68|0
1657707900000|2022-07-13 10:25:00|6024.04|6024.04|6023.2|6023.2|6024.04|6024.04|6021.18|6021.18|0
1657708200000|2022-07-13 10:30:00|6023.66|6023.66|6024.54|6024.54|6026.91|6026.91|6023.66|6023.66|0
1657708500000|2022-07-13 10:35:00|6024.43|6024.43|6021.8|6021.8|6026.31|6026.31|6020.35|6020.35|0
1657708800000|2022-07-13 10:40:00|6022.73|6022.73|6026.67|6026.67|6026.78|6026.78|6022.73|6022.73|0
1657709100000|2022-07-13 10:45:00|6024.88|6024.88|6024.86|6024.86|6026.18|6026.18|6024.19|6024.19|0
1657709400000|2022-07-13 10:50:00|6024.98|6024.98|6024.38|6024.38|6024.98|6024.98|6021.92|6021.92|0
1657709700000|2022-07-13 10:55:00|6024.15|6024.15|6023.92|6023.92|6024.15|6024.15|6023.2|6023.2|0
1657710000000|2022-07-13 11:00:00|6025.71|6025.71|6025.36|6025.36|6025.71|6025.71|6023.57|6023.57|0
1657710300000|2022-07-13 11:05:00|6024.9|6024.9|6026.44|6026.44|6026.44|6026.44|6022.65|6022.65|0
1657710600000|2022-07-13 11:10:00|6026.68|6026.68|6027.43|6027.43|6027.96|6027.96|6025.72|6025.72|0
1657710900000|2022-07-13 11:15:00|6027.66|6027.66|6022.72|6022.72|6027.66|6027.66|6022.46|6022.46|0
1657711200000|2022-07-13 11:20:00|6022.6|6022.6|6019.42|6019.42|6023.29|6023.29|6019.42|6019.42|0
1657711500000|2022-07-13 11:25:00|6018.9|6018.9|6021.89|6021.89|6022.35|6022.35|6016.67|6016.67|0
1657711800000|2022-07-13 11:30:00|6021.65|6021.65|6024.74|6024.74|6025.09|6025.09|6021.65|6021.65|0
1657712100000|2022-07-13 11:35:00|6024.62|6024.62|6034.76|6034.76|6034.76|6034.76|6024.62|6024.62|0
1657712400000|2022-07-13 11:40:00|6034.64|6034.64|6019.35|6019.35|6034.64|6034.64|6019.35|6019.35|0
1657712700000|2022-07-13 11:45:00|6019.7|6019.7|6028.15|6028.15|6028.15|6028.15|6019.51|6019.51|0
1657713000000|2022-07-13 11:50:00|6027.46|6027.46|6031.38|6031.38|6031.38|6031.38|6027.46|6027.46|0
1657713300000|2022-07-13 11:55:00|6031.49|6031.49|6032.63|6032.63|6033.47|6033.47|6031.03|6031.03|0
1657713600000|2022-07-13 12:00:00|6032.76|6032.76|6034.93|6034.93|6037.53|6037.53|6029.27|6029.27|0
1657713900000|2022-07-13 12:05:00|6034.68|6034.68|6027.83|6027.83|6034.68|6034.68|6027.83|6027.83|0
1657714200000|2022-07-13 12:10:00|6028.32|6028.32|6028.56|6028.56|6028.56|6028.56|6026.18|6026.18|0
1657714500000|2022-07-13 12:15:00|6026.77|6026.77|6028.04|6028.04|6029.22|6029.22|6026.77|6026.77|0
1657714800000|2022-07-13 12:20:00|6029.83|6029.83|6029.61|6029.61|6032.44|6032.44|6029.58|6029.58|0
1657715100000|2022-07-13 12:25:00|6029.87|6029.87|6030.36|6030.36|6041.19|6041.19|6027.25|6027.25|0
1657715400000|2022-07-13 12:30:00|6028.57|6028.57|6001.33|6001.33|6028.57|6028.57|5988.49|5988.49|0
1657715700000|2022-07-13 12:35:00|6001.08|6001.08|6002.33|6002.33|6007.48|6007.48|6000.95|6000.95|0
1657716000000|2022-07-13 12:40:00|6002.1|6002.1|5994.66|5994.66|6002.1|6002.1|5988.87|5988.87|0
1657716300000|2022-07-13 12:45:00|5994.32|5994.32|5997.67|5997.67|5997.67|5997.67|5991.51|5991.51|0
1657716600000|2022-07-13 12:50:00|5998.02|5998.02|6011.26|6011.26|6011.26|6011.26|5998.02|5998.02|0
1657716900000|2022-07-13 12:55:00|6011.03|6011.03|6027.14|6027.14|6027.14|6027.14|6010.91|6010.91|0
1657717200000|2022-07-13 13:00:00|6026.8|6026.8|6023.44|6023.44|6031.07|6031.07|6023.44|6023.44|0
1657717500000|2022-07-13 13:05:00|6023.31|6023.31|6021.43|6021.43|6024.59|6024.59|6019.32|6019.32|0
1657717800000|2022-07-13 13:10:00|6021.55|6021.55|6023.29|6023.29|6023.29|6023.29|6020.09|6020.09|0
1657718100000|2022-07-13 13:15:00|6021.5|6021.5|6020.09|6020.09|6023.29|6023.29|6020.09|6020.09|0
1657718400000|2022-07-13 13:20:00|6019.74|6019.74|6012.01|6012.01|6019.99|6019.99|6011.66|6011.66|0
1657718700000|2022-07-13 13:25:00|6012.26|6012.26|6011.3|6011.3|6012.26|6012.26|6007.27|6007.27|0
1657719000000|2022-07-13 13:30:00|6011.07|6011.07|6034.23|6034.23|6036.02|6036.02|6011.07|6011.07|0
1657719300000|2022-07-13 13:35:00|6033.99|6033.99|6042.09|6042.09|6042.66|6042.66|6033.99|6033.99|0
1657719600000|2022-07-13 13:40:00|6042.43|6042.43|6034.77|6034.77|6043.01|6043.01|6032.75|6032.75|0
1657719900000|2022-07-13 13:45:00|6034.28|6034.28|6038.42|6038.42|6038.42|6038.42|6025.36|6025.36|0
1657720200000|2022-07-13 13:50:00|6040.21|6040.21|6032.59|6032.59|6040.21|6040.21|6029.99|6029.99|0
1657720500000|2022-07-13 13:55:00|6032.82|6032.82|6032.62|6032.62|6037.09|6037.09|6029.05|6029.05|0
1657720800000|2022-07-13 14:00:00|6032.96|6032.96|6027.52|6027.52|6036.15|6036.15|6026.07|6026.07|0
1657721100000|2022-07-13 14:05:00|6027.26|6027.26|6035.35|6035.35|6035.35|6035.35|6025|6025|0
1657721400000|2022-07-13 14:10:00|6035.24|6035.24|6037.4|6037.4|6042.09|6042.09|6032.26|6032.26|0
1657721700000|2022-07-13 14:15:00|6037.28|6037.28|6033.4|6033.4|6042.93|6042.93|6033.4|6033.4|0
1657722000000|2022-07-13 14:20:00|6035.18|6035.18|6042.96|6042.96|6048.22|6048.22|6031.69|6031.69|0
1657722300000|2022-07-13 14:25:00|6042.62|6042.62|6045.46|6045.46|6045.46|6045.46|6034.8|6034.8|0
1657722600000|2022-07-13 14:30:00|6045.13|6045.13|6047.15|6047.15|6047.15|6047.15|6039.76|6039.76|0
1657722900000|2022-07-13 14:35:00|6047.38|6047.38|6033.58|6033.58|6047.38|6047.38|6033.35|6033.35|0
1657723200000|2022-07-13 14:40:00|6033.7|6033.7|6031.83|6031.83|6036.52|6036.52|6031.47|6031.47|0
1657723500000|2022-07-13 14:45:00|6032.06|6032.06|6025.49|6025.49|6035.04|6035.04|6025.13|6025.13|0
1657723800000|2022-07-13 14:50:00|6025.16|6025.16|6026.32|6026.32|6028.85|6028.85|6025.16|6025.16|0
1657724100000|2022-07-13 14:55:00|6026.65|6026.65|6036.54|6036.54|6036.54|6036.54|6026.65|6026.65|0
1657724400000|2022-07-13 15:00:00|6036.78|6036.78|6050.55|6050.55|6050.55|6050.55|6036.78|6036.78|0
1657724700000|2022-07-13 15:05:00|6050.78|6050.78|6047.87|6047.87|6056.84|6056.84|6047.87|6047.87|0
1657725000000|2022-07-13 15:10:00|6047.98|6047.98|6045.67|6045.67|6048.55|6048.55|6043.69|6043.69|0
1657725300000|2022-07-13 15:15:00|6045.34|6045.34|6054.53|6054.53|6054.77|6054.77|6045.34|6045.34|0
1657725600000|2022-07-13 15:20:00|6056.32|6056.32|6055.32|6055.32|6057.02|6057.02|6052.91|6052.91|0
1657725900000|2022-07-13 15:25:00|6055.19|6055.19|6050.95|6050.95|6055.65|6055.65|6050.95|6050.95|0
1657782900000|2022-07-14 07:15:00|6063.11|6063.11|6069.24|6069.24|6076.47|6076.47|6062.42|6062.42|0
1657783200000|2022-07-14 07:20:00|6069.13|6069.13|6060.25|6060.25|6073.97|6073.97|6059.05|6059.05|0
1657783500000|2022-07-14 07:25:00|6059.92|6059.92|6056.19|6056.19|6060.27|6060.27|6052.2|6052.2|0
1657783800000|2022-07-14 07:30:00|6055.73|6055.73|6049.25|6049.25|6059.98|6059.98|6046.83|6046.83|0
1657784100000|2022-07-14 07:35:00|6047.63|6047.63|6037.61|6037.61|6047.63|6047.63|6035.73|6035.73|0
1657784400000|2022-07-14 07:40:00|6035.83|6035.83|6038.79|6038.79|6040.56|6040.56|6035.76|6035.76|0
1657784700000|2022-07-14 07:45:00|6039.02|6039.02|6039.92|6039.92|6045.91|6045.91|6035.53|6035.53|0
1657785000000|2022-07-14 07:50:00|6040.59|6040.59|6039.64|6039.64|6043.84|6043.84|6039.64|6039.64|0
1657785300000|2022-07-14 07:55:00|6039.15|6039.15|6036.94|6036.94|6039.64|6039.64|6035.1|6035.1|0
1657785600000|2022-07-14 08:00:00|6038.73|6038.73|6034.18|6034.18|6038.73|6038.73|6030.46|6030.46|0
1657785900000|2022-07-14 08:05:00|6034.57|6034.57|6033.86|6033.86|6037.62|6037.62|6032.33|6032.33|0
1657786200000|2022-07-14 08:10:00|6034.09|6034.09|6030.19|6030.19|6034.09|6034.09|6028.29|6028.29|0
1657786500000|2022-07-14 08:15:00|6029.73|6029.73|6027.86|6027.86|6032.31|6032.31|6023.86|6023.86|0
1657786800000|2022-07-14 08:20:00|6027.52|6027.52|6027.17|6027.17|6028.96|6028.96|6025.38|6025.38|0
1657787100000|2022-07-14 08:25:00|6026.5|6026.5|6029.27|6029.27|6029.27|6029.27|6023.71|6023.71|0
1657787400000|2022-07-14 08:30:00|6028.81|6028.81|6019.28|6019.28|6028.81|6028.81|6019.28|6019.28|0
1657787700000|2022-07-14 08:35:00|6018.94|6018.94|6004.57|6004.57|6018.94|6018.94|6004.56|6004.56|0
1657788000000|2022-07-14 08:40:00|6004.69|6004.69|5994.98|5994.98|6005.26|6005.26|5993.08|5993.08|0
1657788300000|2022-07-14 08:45:00|5994.74|5994.74|6003.71|6003.71|6003.71|6003.71|5994.62|5994.62|0
1657788600000|2022-07-14 08:50:00|6004.06|6004.06|6012.1|6012.1|6013.82|6013.82|6004.06|6004.06|0
1657788900000|2022-07-14 08:55:00|6012.45|6012.45|6017.88|6017.88|6019.65|6019.65|6012.45|6012.45|0
1657789200000|2022-07-14 09:00:00|6017.65|6017.65|6013.45|6013.45|6018.92|6018.92|6013.1|6013.1|0
1657789500000|2022-07-14 09:05:00|6011.67|6011.67|6015.28|6015.28|6015.61|6015.61|6009.07|6009.07|0
1657789800000|2022-07-14 09:10:00|6014.93|6014.93|6016.83|6016.83|6019.75|6019.75|6014.93|6014.93|0
1657790100000|2022-07-14 09:15:00|6016.5|6016.5|6019.79|6019.79|6020.02|6020.02|6016.48|6016.48|0
1657790400000|2022-07-14 09:20:00|6019.91|6019.91|6023.88|6023.88|6027.61|6027.61|6019.44|6019.44|0
1657790700000|2022-07-14 09:25:00|6023.63|6023.63|6031.36|6031.36|6031.36|6031.36|6023.29|6023.29|0
1657791000000|2022-07-14 09:30:00|6030.69|6030.69|6025.18|6025.18|6031.15|6031.15|6025.18|6025.18|0
1657791300000|2022-07-14 09:35:00|6024.95|6024.95|6027.97|6027.97|6027.97|6027.97|6023.11|6023.11|0
1657791600000|2022-07-14 09:40:00|6028.55|6028.55|6036.01|6036.01|6036.01|6036.01|6027.04|6027.04|0
1657791900000|2022-07-14 09:45:00|6036.24|6036.24|6037.91|6037.91|6037.91|6037.91|6035.79|6035.79|0
1657792200000|2022-07-14 09:50:00|6038.25|6038.25|6029.49|6029.49|6038.25|6038.25|6027.63|6027.63|0
1657792500000|2022-07-14 09:55:00|6029.6|6029.6|6036.25|6036.25|6036.25|6036.25|6029.25|6029.25|0
1657792800000|2022-07-14 10:00:00|6036.74|6036.74|6032.16|6032.16|6037.74|6037.74|6027.81|6027.81|0
1657793100000|2022-07-14 10:05:00|6031.81|6031.81|6035.55|6035.55|6036.71|6036.71|6029.16|6029.16|0
1657793400000|2022-07-14 10:10:00|6035.9|6035.9|6044.84|6044.84|6047.57|6047.57|6035.78|6035.78|0
1657793700000|2022-07-14 10:15:00|6043.06|6043.06|6041.91|6041.91|6043.1|6043.1|6041.23|6041.23|0
1657794000000|2022-07-14 10:20:00|6042.26|6042.26|6040.81|6040.81|6042.26|6042.26|6039.29|6039.29|0
1657794300000|2022-07-14 10:25:00|6040.93|6040.93|6046.78|6046.78|6046.78|6046.78|6040.93|6040.93|0
1657794600000|2022-07-14 10:30:00|6046.29|6046.29|6034.78|6034.78|6046.29|6046.29|6033.85|6033.85|0
1657794900000|2022-07-14 10:35:00|6035.02|6035.02|6030.9|6030.9|6035.02|6035.02|6030.29|6030.29|0
1657795200000|2022-07-14 10:40:00|6032.68|6032.68|6036.8|6036.8|6038.49|6038.49|6032.68|6032.68|0
1657795500000|2022-07-14 10:45:00|6037.05|6037.05|6047.41|6047.41|6047.41|6047.41|6037.05|6037.05|0
1657795800000|2022-07-14 10:50:00|6045.62|6045.62|6044.15|6044.15|6045.74|6045.74|6042.65|6042.65|0
1657796100000|2022-07-14 10:55:00|6043.42|6043.42|6041.87|6041.87|6044.1|6044.1|6040.42|6040.42|0
1657796400000|2022-07-14 11:00:00|6042.22|6042.22|6041.3|6041.3|6042.43|6042.43|6041.3|6041.3|0
1657796700000|2022-07-14 11:05:00|6039.52|6039.52|6042.55|6042.55|6042.78|6042.78|6038.85|6038.85|0
1657797000000|2022-07-14 11:10:00|6042.22|6042.22|6048.22|6048.22|6048.22|6048.22|6041.64|6041.64|0
1657797300000|2022-07-14 11:15:00|6047.87|6047.87|6044.66|6044.66|6047.87|6047.87|6043.21|6043.21|0
1657797600000|2022-07-14 11:20:00|6045.15|6045.15|6056.62|6056.62|6056.86|6056.86|6044.32|6044.32|0
1657797900000|2022-07-14 11:25:00|6056.28|6056.28|6053.33|6053.33|6058.04|6058.04|6053.22|6053.22|0
1657798200000|2022-07-14 11:30:00|6055.12|6055.12|6056.74|6056.74|6057.64|6057.64|6052.38|6052.38|0
1657798500000|2022-07-14 11:35:00|6056.63|6056.63|6046.97|6046.97|6056.63|6056.63|6045.07|6045.07|0
1657798800000|2022-07-14 11:40:00|6047.3|6047.3|6049.83|6049.83|6051.94|6051.94|6047.3|6047.3|0
1657799100000|2022-07-14 11:45:00|6049.71|6049.71|6054.46|6054.46|6054.7|6054.7|6049.71|6049.71|0
1657799400000|2022-07-14 11:50:00|6054.12|6054.12|6050.21|6050.21|6054.12|6054.12|6049.95|6049.95|0
1657799700000|2022-07-14 11:55:00|6052|6052|6051.82|6051.82|6054.58|6054.58|6051.49|6051.49|0
1657800000000|2022-07-14 12:00:00|6051.59|6051.59|6047.01|6047.01|6052.52|6052.52|6047.01|6047.01|0
1657800300000|2022-07-14 12:05:00|6046.89|6046.89|6043.36|6043.36|6048.37|6048.37|6042.04|6042.04|0
1657800600000|2022-07-14 12:10:00|6044.05|6044.05|6044.63|6044.63|6045.1|6045.1|6040.7|6040.7|0
1657800900000|2022-07-14 12:15:00|6044.76|6044.76|6046.21|6046.21|6048.79|6048.79|6044.76|6044.76|0
1657801200000|2022-07-14 12:20:00|6045.52|6045.52|6050.42|6050.42|6051.22|6051.22|6045.52|6045.52|0
1657801500000|2022-07-14 12:25:00|6050.77|6050.77|6048.72|6048.72|6052.1|6052.1|6046.72|6046.72|0
1657801800000|2022-07-14 12:30:00|6049.07|6049.07|6038.04|6038.04|6050.18|6050.18|6038.04|6038.04|0
1657802100000|2022-07-14 12:35:00|6037.91|6037.91|6024.81|6024.81|6037.91|6037.91|6023.02|6023.02|0
1657802400000|2022-07-14 12:40:00|6023.02|6023.02|6029.24|6029.24|6031.51|6031.51|6019.55|6019.55|0
1657802700000|2022-07-14 12:45:00|6028.78|6028.78|6026.29|6026.29|6028.78|6028.78|6025.92|6025.92|0
1657803000000|2022-07-14 12:50:00|6024.57|6024.57|6031.43|6031.43|6031.43|6031.43|6023.33|6023.33|0
1657803300000|2022-07-14 12:55:00|6031.76|6031.76|6033.1|6033.1|6035.43|6035.43|6031.76|6031.76|0
1657803600000|2022-07-14 13:00:00|6032.86|6032.86|6048.57|6048.57|6049.24|6049.24|6032.61|6032.61|0
1657803900000|2022-07-14 13:05:00|6048.33|6048.33|6041.28|6041.28|6054.88|6054.88|6039.63|6039.63|0
1657804200000|2022-07-14 13:10:00|6043.07|6043.07|6044.56|6044.56|6044.56|6044.56|6040.45|6040.45|0
1657804500000|2022-07-14 13:15:00|6044.45|6044.45|6050.51|6050.51|6050.51|6050.51|6043.98|6043.98|0
1657804800000|2022-07-14 13:20:00|6050.26|6050.26|6050.58|6050.58|6053.15|6053.15|6048.29|6048.29|0
1657805100000|2022-07-14 13:25:00|6048.8|6048.8|6044.39|6044.39|6053.11|6053.11|6044.28|6044.28|0
1657805400000|2022-07-14 13:30:00|6046.18|6046.18|6041.03|6041.03|6047.22|6047.22|6036.45|6036.45|0
1657805700000|2022-07-14 13:35:00|6041.37|6041.37|6040.27|6040.27|6045.18|6045.18|6038.87|6038.87|0
1657806000000|2022-07-14 13:40:00|6040.15|6040.15|6046.87|6046.87|6048.87|6048.87|6039.79|6039.79|0
1657806300000|2022-07-14 13:45:00|6045.93|6045.93|6049.45|6049.45|6051.49|6051.49|6045.45|6045.45|0
1657806600000|2022-07-14 13:50:00|6049.32|6049.32|6047|6047|6051.56|6051.56|6046.88|6046.88|0
1657806900000|2022-07-14 13:55:00|6047.33|6047.33|6038.46|6038.46|6047.82|6047.82|6037.04|6037.04|0
1657807200000|2022-07-14 14:00:00|6038.23|6038.23|6032.19|6032.19|6040.01|6040.01|6032.19|6032.19|0
1657807500000|2022-07-14 14:05:00|6032.43|6032.43|6039.8|6039.8|6039.93|6039.93|6031.53|6031.53|0
1657807800000|2022-07-14 14:10:00|6040.15|6040.15|6044.14|6044.14|6044.14|6044.14|6038.48|6038.48|0
1657808100000|2022-07-14 14:15:00|6043.81|6043.81|6045.32|6045.32|6047.49|6047.49|6041.49|6041.49|0
1657808400000|2022-07-14 14:20:00|6045.67|6045.67|6051.64|6051.64|6051.64|6051.64|6043.65|6043.65|0
1657808700000|2022-07-14 14:25:00|6052.1|6052.1|6056.28|6056.28|6061.65|6061.65|6052.1|6052.1|0
1657809000000|2022-07-14 14:30:00|6056.04|6056.04|6059.86|6059.86|6060.79|6060.79|6056.04|6056.04|0
1657809300000|2022-07-14 14:35:00|6061.64|6061.64|6065.08|6065.08|6065.37|6065.37|6060.6|6060.6|0
1657809600000|2022-07-14 14:40:00|6065.41|6065.41|6066.3|6066.3|6066.65|6066.65|6063.2|6063.2|0
1657809900000|2022-07-14 14:45:00|6066.55|6066.55|6070.67|6070.67|6071.02|6071.02|6063.02|6063.02|0
1657810200000|2022-07-14 14:50:00|6070.91|6070.91|6080.54|6080.54|6080.65|6080.65|6068.52|6068.52|0
1657810500000|2022-07-14 14:55:00|6078.75|6078.75|6083.99|6083.99|6083.99|6083.99|6075.08|6075.08|0
1657810800000|2022-07-14 15:00:00|6084.33|6084.33|6087.84|6087.84|6089.98|6089.98|6083.23|6083.23|0
1657811100000|2022-07-14 15:05:00|6087.72|6087.72|6093.85|6093.85|6094.2|6094.2|6085.47|6085.47|0
1657811400000|2022-07-14 15:10:00|6092.07|6092.07|6098.32|6098.32|6098.32|6098.32|6090.28|6090.28|0
1657811700000|2022-07-14 15:15:00|6098.2|6098.2|6096.44|6096.44|6098.56|6098.56|6089.77|6089.77|0
1657812000000|2022-07-14 15:20:00|6096.2|6096.2|6089.24|6089.24|6097.97|6097.97|6083.3|6083.3|0
1657812300000|2022-07-14 15:25:00|6089.73|6089.73|6094.93|6094.93|6101.34|6101.34|6089.73|6089.73|0
1657869300000|2022-07-15 07:15:00|6096.7|6096.7|6113.36|6113.36|6115.9|6115.9|6095.54|6095.54|0
1657869600000|2022-07-15 07:20:00|6113.69|6113.69|6109.86|6109.86|6116.93|6116.93|6104.69|6104.69|0
1657869900000|2022-07-15 07:25:00|6113.23|6113.23|6122.35|6122.35|6127.18|6127.18|6113.23|6113.23|0
1657870200000|2022-07-15 07:30:00|6121.12|6121.12|6122.79|6122.79|6129.24|6129.24|6120.69|6120.69|0
1657870500000|2022-07-15 07:35:00|6121.01|6121.01|6109.26|6109.26|6129.96|6129.96|6109.26|6109.26|0
1657870800000|2022-07-15 07:40:00|6109.14|6109.14|6090.57|6090.57|6109.14|6109.14|6090.57|6090.57|0
1657871100000|2022-07-15 07:45:00|6094.14|6094.14|6088.51|6088.51|6094.14|6094.14|6083.69|6083.69|0
1657871400000|2022-07-15 07:50:00|6088.64|6088.64|6076.49|6076.49|6088.64|6088.64|6076.26|6076.26|0
1657871700000|2022-07-15 07:55:00|6074.71|6074.71|6077.39|6077.39|6081.55|6081.55|6073.54|6073.54|0
1657872000000|2022-07-15 08:00:00|6077.62|6077.62|6073.05|6073.05|6083.05|6083.05|6070.63|6070.63|0
1657872300000|2022-07-15 08:05:00|6073.3|6073.3|6070.19|6070.19|6075.23|6075.23|6067.85|6067.85|0
1657872600000|2022-07-15 08:10:00|6070.06|6070.06|6076.97|6076.97|6081.12|6081.12|6070.06|6070.06|0
1657872900000|2022-07-15 08:15:00|6077.44|6077.44|6076.28|6076.28|6083.37|6083.37|6076.28|6076.28|0
1657873200000|2022-07-15 08:20:00|6078.07|6078.07|6071.01|6071.01|6082.16|6082.16|6068.87|6068.87|0
1657873500000|2022-07-15 08:25:00|6070.78|6070.78|6069.96|6069.96|6074.02|6074.02|6069.71|6069.71|0
1657873800000|2022-07-15 08:30:00|6070.2|6070.2|6074.89|6074.89|6077.76|6077.76|6069.62|6069.62|0
1657874100000|2022-07-15 08:35:00|6073.11|6073.11|6072.44|6072.44|6078.03|6078.03|6072.19|6072.19|0
1657874400000|2022-07-15 08:40:00|6072.32|6072.32|6076.45|6076.45|6076.7|6076.7|6068.85|6068.85|0
1657874700000|2022-07-15 08:45:00|6074.67|6074.67|6081.46|6081.46|6083|6083|6074.67|6074.67|0
1657875000000|2022-07-15 08:50:00|6081.59|6081.59|6084.71|6084.71|6089.74|6089.74|6081.59|6081.59|0
1657875300000|2022-07-15 08:55:00|6086.5|6086.5|6078.67|6078.67|6088.66|6088.66|6078.31|6078.31|0
1657875600000|2022-07-15 09:00:00|6078.79|6078.79|6086.45|6086.45|6087.07|6087.07|6078.47|6078.47|0
1657875900000|2022-07-15 09:05:00|6085.87|6085.87|6094.25|6094.25|6094.26|6094.26|6082.66|6082.66|0
1657876200000|2022-07-15 09:10:00|6094.64|6094.64|6094.9|6094.9|6095.03|6095.03|6094.64|6094.64|0
1657876500000|2022-07-15 09:15:00|6094.77|6094.77|6082.42|6082.42|6102.69|6102.69|6082.42|6082.42|0
1657876800000|2022-07-15 09:20:00|6084.66|6084.66|6053.82|6053.82|6086.91|6086.91|6051.52|6051.52|0
1657877100000|2022-07-15 09:25:00|6053.7|6053.7|6043.77|6043.77|6053.7|6053.7|6038.74|6038.74|0
1657877400000|2022-07-15 09:30:00|6044.1|6044.1|6054.67|6054.67|6055|6055|6039.86|6039.86|0
1657877700000|2022-07-15 09:35:00|6052.88|6052.88|6047.93|6047.93|6052.88|6052.88|6044.08|6044.08|0
1657878000000|2022-07-15 09:40:00|6048.18|6048.18|6064.43|6064.43|6065.62|6065.62|6048.08|6048.08|0
1657878300000|2022-07-15 09:45:00|6064.89|6064.89|6062.34|6062.34|6069.1|6069.1|6062|6062|0
1657878600000|2022-07-15 09:50:00|6060.56|6060.56|6056.67|6056.67|6062.83|6062.83|6056.67|6056.67|0
1657878900000|2022-07-15 09:55:00|6054.88|6054.88|6050.95|6050.95|6054.88|6054.88|6050.57|6050.57|0
1657879200000|2022-07-15 10:00:00|6051.06|6051.06|6054.72|6054.72|6054.72|6054.72|6046.31|6046.31|0
1657879500000|2022-07-15 10:05:00|6054.48|6054.48|6053.8|6053.8|6054.89|6054.89|6051.98|6051.98|0
1657879800000|2022-07-15 10:10:00|6055.59|6055.59|6058.36|6058.36|6058.36|6058.36|6055.59|6055.59|0
1657880100000|2022-07-15 10:15:00|6058.47|6058.47|6054.27|6054.27|6058.82|6058.82|6053.34|6053.34|0
1657880400000|2022-07-15 10:20:00|6054.51|6054.51|6058.81|6058.81|6060.16|6060.16|6054.51|6054.51|0
1657880700000|2022-07-15 10:25:00|6058.7|6058.7|6051.91|6051.91|6058.7|6058.7|6051.91|6051.91|0
1657881000000|2022-07-15 10:30:00|6051.58|6051.58|6047.69|6047.69|6052.27|6052.27|6047.14|6047.14|0
1657881300000|2022-07-15 10:35:00|6047.11|6047.11|6049.57|6049.57|6049.57|6049.57|6047.11|6047.11|0
1657881600000|2022-07-15 10:40:00|6049.7|6049.7|6043.78|6043.78|6049.7|6049.7|6042|6042|0
1657881900000|2022-07-15 10:45:00|6044.03|6044.03|6050.9|6050.9|6050.9|6050.9|6042.24|6042.24|0
1657882200000|2022-07-15 10:50:00|6050.79|6050.79|6055.94|6055.94|6058.09|6058.09|6048.19|6048.19|0
1657882500000|2022-07-15 10:55:00|6055.58|6055.58|6057.06|6057.06|6058.46|6058.46|6055.12|6055.12|0
1657882800000|2022-07-15 11:00:00|6055.27|6055.27|6062.79|6062.79|6062.79|6062.79|6055.03|6055.03|0
1657883100000|2022-07-15 11:05:00|6063.04|6063.04|6064.03|6064.03|6064.63|6064.63|6062.69|6062.69|0
1657883400000|2022-07-15 11:10:00|6062.24|6062.24|6063.4|6063.4|6063.63|6063.63|6060.45|6060.45|0
1657883700000|2022-07-15 11:15:00|6063.28|6063.28|6061.51|6061.51|6063.3|6063.3|6061.51|6061.51|0
1657884000000|2022-07-15 11:20:00|6061.97|6061.97|6067.53|6067.53|6070.16|6070.16|6061.97|6061.97|0
1657884300000|2022-07-15 11:25:00|6067.28|6067.28|6067.3|6067.3|6068.58|6068.58|6066.79|6066.79|0
1657884600000|2022-07-15 11:30:00|6067.64|6067.64|6073.84|6073.84|6073.94|6073.94|6067.64|6067.64|0
1657884900000|2022-07-15 11:35:00|6074.09|6074.09|6080.13|6080.13|6080.13|6080.13|6074.09|6074.09|0
1657885200000|2022-07-15 11:40:00|6080.01|6080.01|6074.96|6074.96|6080.25|6080.25|6074.96|6074.96|0
1657885500000|2022-07-15 11:45:00|6074.63|6074.63|6074.27|6074.27|6074.74|6074.74|6070.58|6070.58|0
1657885800000|2022-07-15 11:50:00|6074.03|6074.03|6070.93|6070.93|6074.03|6074.03|6070.59|6070.59|0
1657886100000|2022-07-15 11:55:00|6072.71|6072.71|6077.86|6077.86|6080.03|6080.03|6072.6|6072.6|0
1657886400000|2022-07-15 12:00:00|6077.99|6077.99|6077.05|6077.05|6078.1|6078.1|6070.89|6070.89|0
1657886700000|2022-07-15 12:05:00|6076.71|6076.71|6076.02|6076.02|6076.71|6076.71|6074.22|6074.22|0
1657887000000|2022-07-15 12:10:00|6077.8|6077.8|6080.58|6080.58|6080.58|6080.58|6077.52|6077.52|0
1657887300000|2022-07-15 12:15:00|6081.07|6081.07|6078.61|6078.61|6082.11|6082.11|6078.61|6078.61|0
1657887600000|2022-07-15 12:20:00|6078.37|6078.37|6079.13|6079.13|6080.31|6080.31|6078.03|6078.03|0
1657887900000|2022-07-15 12:25:00|6079.6|6079.6|6080.77|6080.77|6082.1|6082.1|6079.48|6079.48|0
1657888200000|2022-07-15 12:30:00|6078.98|6078.98|6083.77|6083.77|6086.8|6086.8|6077.62|6077.62|0
1657888500000|2022-07-15 12:35:00|6083.92|6083.92|6085.2|6085.2|6085.44|6085.44|6081.8|6081.8|0
1657888800000|2022-07-15 12:40:00|6085.09|6085.09|6080.52|6080.52|6085.09|6085.09|6080.52|6080.52|0
1657889100000|2022-07-15 12:45:00|6082.31|6082.31|6080.47|6080.47|6082.64|6082.64|6078.73|6078.73|0
1657889400000|2022-07-15 12:50:00|6080.7|6080.7|6086.41|6086.41|6086.99|6086.99|6079.77|6079.77|0
1657889700000|2022-07-15 12:55:00|6086.17|6086.17|6092.13|6092.13|6092.71|6092.71|6084.77|6084.77|0
1657890000000|2022-07-15 13:00:00|6092.36|6092.36|6091.2|6091.2|6093.42|6093.42|6089.06|6089.06|0
1657890300000|2022-07-15 13:05:00|6091.45|6091.45|6088.76|6088.76|6092.69|6092.69|6088.41|6088.41|0
1657890600000|2022-07-15 13:10:00|6088.53|6088.53|6074.95|6074.95|6088.53|6088.53|6073.55|6073.55|0
1657890900000|2022-07-15 13:15:00|6075.08|6075.08|6087.7|6087.7|6088.19|6088.19|6075.08|6075.08|0
1657891200000|2022-07-15 13:20:00|6087.94|6087.94|6086.34|6086.34|6090.37|6090.37|6081.58|6081.58|0
1657891500000|2022-07-15 13:25:00|6086.45|6086.45|6090.35|6090.35|6091.05|6091.05|6084.46|6084.46|0
1657891800000|2022-07-15 13:30:00|6092.14|6092.14|6094.18|6094.18|6098.81|6098.81|6088.63|6088.63|0
1657892100000|2022-07-15 13:35:00|6094.53|6094.53|6081.3|6081.3|6094.76|6094.76|6079.48|6079.48|0
1657892400000|2022-07-15 13:40:00|6081.19|6081.19|6078.47|6078.47|6082.73|6082.73|6076.63|6076.63|0
1657892700000|2022-07-15 13:45:00|6078.58|6078.58|6074.26|6074.26|6078.58|6078.58|6068.17|6068.17|0
1657893000000|2022-07-15 13:50:00|6074.5|6074.5|6081.41|6081.41|6083.5|6083.5|6074.5|6074.5|0
1657893300000|2022-07-15 13:55:00|6081.52|6081.52|6080.52|6080.52|6083.49|6083.49|6079.56|6079.56|0
1657893600000|2022-07-15 14:00:00|6081.55|6081.55|6083.11|6083.11|6090.48|6090.48|6081.32|6081.32|0
1657893900000|2022-07-15 14:05:00|6082.77|6082.77|6075.56|6075.56|6082.77|6082.77|6073.29|6073.29|0
1657894200000|2022-07-15 14:10:00|6075.21|6075.21|6079.56|6079.56|6080.19|6080.19|6073.18|6073.18|0
1657894500000|2022-07-15 14:15:00|6079.69|6079.69|6075.75|6075.75|6085.6|6085.6|6075.18|6075.18|0
1657894800000|2022-07-15 14:20:00|6077.53|6077.53|6076.74|6076.74|6081.59|6081.59|6076.74|6076.74|0
1657895100000|2022-07-15 14:25:00|6076.41|6076.41|6079.29|6079.29|6080.5|6080.5|6075.17|6075.17|0
1657895400000|2022-07-15 14:30:00|6078.55|6078.55|6077.69|6077.69|6083.04|6083.04|6077.69|6077.69|0
1657895700000|2022-07-15 14:35:00|6076.87|6076.87|6079.93|6079.93|6080.19|6080.19|6075.4|6075.4|0
1657896000000|2022-07-15 14:40:00|6080.05|6080.05|6078.98|6078.98|6081.36|6081.36|6078.26|6078.26|0
1657896300000|2022-07-15 14:45:00|6079.22|6079.22|6080.14|6080.14|6083.36|6083.36|6078.12|6078.12|0
1657896600000|2022-07-15 14:50:00|6080.48|6080.48|6086.88|6086.88|6086.88|6086.88|6078.21|6078.21|0
1657896900000|2022-07-15 14:55:00|6086.76|6086.76|6089.53|6089.53|6091.31|6091.31|6083.06|6083.06|0
1657897200000|2022-07-15 15:00:00|6089.78|6089.78|6096.68|6096.68|6096.68|6096.68|6089.31|6089.31|0
1657897500000|2022-07-15 15:05:00|6096.8|6096.8|6096.47|6096.47|6098.2|6098.2|6095.39|6095.39|0
1657897800000|2022-07-15 15:10:00|6094.44|6094.44|6094.83|6094.83|6095.07|6095.07|6091.59|6091.59|0
1657898100000|2022-07-15 15:15:00|6094.71|6094.71|6089.85|6089.85|6095.07|6095.07|6089.73|6089.73|0
1657898400000|2022-07-15 15:20:00|6089.73|6089.73|6093.29|6093.29|6094.35|6094.35|6087.83|6087.83|0
1657898700000|2022-07-15 15:25:00|6093.05|6093.05|6090.99|6090.99|6093.87|6093.87|6090.8|6090.8|0
1658128500000|2022-07-18 07:15:00|6088.45|6088.45|6080.18|6080.18|6095.64|6095.64|6079.95|6079.95|0
1658128800000|2022-07-18 07:20:00|6079.85|6079.85|6084.45|6084.45|6086.44|6086.44|6075.81|6075.81|0
1658129100000|2022-07-18 07:25:00|6084.79|6084.79|6088.22|6088.22|6088.22|6088.22|6083.98|6083.98|0
1658129400000|2022-07-18 07:30:00|6087.55|6087.55|6095|6095|6096.53|6096.53|6087.55|6087.55|0
1658129700000|2022-07-18 07:35:00|6095.67|6095.67|6095.18|6095.18|6101.46|6101.46|6094.4|6094.4|0
1658130000000|2022-07-18 07:40:00|6095.52|6095.52|6100.58|6100.58|6102.34|6102.34|6094.91|6094.91|0
1658130300000|2022-07-18 07:45:00|6100.25|6100.25|6099.66|6099.66|6100.71|6100.71|6098.57|6098.57|0
1658130600000|2022-07-18 07:50:00|6099.27|6099.27|6096.43|6096.43|6099.36|6099.36|6094.47|6094.47|0
1658130900000|2022-07-18 07:55:00|6096.17|6096.17|6095.18|6095.18|6102.48|6102.48|6095.07|6095.07|0
1658131200000|2022-07-18 08:00:00|6098.75|6098.75|6092.43|6092.43|6099.58|6099.58|6092.43|6092.43|0
1658131500000|2022-07-18 08:05:00|6091.96|6091.96|6095.84|6095.84|6098.55|6098.55|6091.96|6091.96|0
1658131800000|2022-07-18 08:10:00|6096.07|6096.07|6095.82|6095.82|6096.3|6096.3|6093.83|6093.83|0
1658132100000|2022-07-18 08:15:00|6095.59|6095.59|6095.89|6095.89|6096.13|6096.13|6093.81|6093.81|0
1658132400000|2022-07-18 08:20:00|6095.66|6095.66|6102.93|6102.93|6102.93|6102.93|6095.53|6095.53|0
1658132700000|2022-07-18 08:25:00|6103.26|6103.26|6106.94|6106.94|6110.29|6110.29|6099.55|6099.55|0
1658133000000|2022-07-18 08:30:00|6108.73|6108.73|6110.83|6110.83|6119.05|6119.05|6108.73|6108.73|0
1658133300000|2022-07-18 08:35:00|6111.16|6111.16|6101.66|6101.66|6111.16|6111.16|6101.66|6101.66|0
1658133600000|2022-07-18 08:40:00|6099.88|6099.88|6092.96|6092.96|6099.88|6099.88|6092.47|6092.47|0
1658133900000|2022-07-18 08:45:00|6094.75|6094.75|6103.87|6103.87|6104.2|6104.2|6094.75|6094.75|0
1658134200000|2022-07-18 08:50:00|6100.3|6100.3|6090.56|6090.56|6100.3|6100.3|6085.27|6085.27|0
1658134500000|2022-07-18 08:55:00|6090.21|6090.21|6088.7|6088.7|6091.42|6091.42|6088.43|6088.43|0
1658134800000|2022-07-18 09:00:00|6089.04|6089.04|6086.73|6086.73|6091.46|6091.46|6086.73|6086.73|0
1658135100000|2022-07-18 09:05:00|6087.2|6087.2|6084.18|6084.18|6089.91|6089.91|6083.72|6083.72|0
1658135400000|2022-07-18 09:10:00|6084.85|6084.85|6090.1|6090.1|6090.1|6090.1|6082.97|6082.97|0
1658135700000|2022-07-18 09:15:00|6086.52|6086.52|6083.08|6083.08|6086.52|6086.52|6083.08|6083.08|0
1658136000000|2022-07-18 09:20:00|6082.74|6082.74|6082.83|6082.83|6083.08|6083.08|6082.48|6082.48|0
1658136300000|2022-07-18 09:25:00|6082.48|6082.48|6075.13|6075.13|6082.82|6082.82|6075.13|6075.13|0
1658136600000|2022-07-18 09:30:00|6075.46|6075.46|6074.61|6074.61|6075.46|6075.46|6072.48|6072.48|0
1658136900000|2022-07-18 09:35:00|6074.48|6074.48|6067.53|6067.53|6074.48|6074.48|6067.3|6067.3|0
1658137200000|2022-07-18 09:40:00|6067.2|6067.2|6069|6069|6074.41|6074.41|6067.2|6067.2|0
1658137500000|2022-07-18 09:45:00|6068.88|6068.88|6056.68|6056.68|6068.88|6068.88|6056.08|6056.08|0
1658137800000|2022-07-18 09:50:00|6056.56|6056.56|6058.31|6058.31|6058.31|6058.31|6043.29|6043.29|0
1658138100000|2022-07-18 09:55:00|6056.52|6056.52|6065.07|6065.07|6066.85|6066.85|6056.52|6056.52|0
1658138400000|2022-07-18 10:00:00|6065.76|6065.76|6062.03|6062.03|6066.02|6066.02|6062.03|6062.03|0
1658138700000|2022-07-18 10:05:00|6062.36|6062.36|6063.83|6063.83|6065.84|6065.84|6061.48|6061.48|0
1658139000000|2022-07-18 10:10:00|6065.61|6065.61|6063.67|6063.67|6065.73|6065.73|6063.31|6063.31|0
1658139300000|2022-07-18 10:15:00|6064|6064|6064.67|6064.67|6066.6|6066.6|6063.18|6063.18|0
1658139600000|2022-07-18 10:20:00|6062.88|6062.88|6061.57|6061.57|6062.96|6062.96|6061.57|6061.57|0
1658139900000|2022-07-18 10:25:00|6061.11|6061.11|6066.35|6066.35|6066.35|6066.35|6059.84|6059.84|0
1658140200000|2022-07-18 10:30:00|6066.12|6066.12|6070.25|6070.25|6071.72|6071.72|6066.12|6066.12|0
1658140500000|2022-07-18 10:35:00|6070.72|6070.72|6066.13|6066.13|6070.75|6070.75|6066.13|6066.13|0
1658140800000|2022-07-18 10:40:00|6065.78|6065.78|6069.51|6069.51|6069.51|6069.51|6065.67|6065.67|0
1658141100000|2022-07-18 10:45:00|6069.75|6069.75|6069.81|6069.81|6073.38|6073.38|6069.3|6069.3|0
1658141400000|2022-07-18 10:50:00|6069.46|6069.46|6069.29|6069.29|6072.06|6072.06|6067.5|6067.5|0
1658141700000|2022-07-18 10:55:00|6069.75|6069.75|6065.23|6065.23|6069.87|6069.87|6064.38|6064.38|0
1658142000000|2022-07-18 11:00:00|6065.58|6065.58|6065.22|6065.22|6065.58|6065.58|6062.98|6062.98|0
1658142300000|2022-07-18 11:05:00|6065.46|6065.46|6070.96|6070.96|6071.43|6071.43|6065.46|6065.46|0
1658142600000|2022-07-18 11:10:00|6071.97|6071.97|6070.97|6070.97|6075.46|6075.46|6070.97|6070.97|0
1658142900000|2022-07-18 11:15:00|6070.92|6070.92|6078.54|6078.54|6078.67|6078.67|6070.92|6070.92|0
1658143200000|2022-07-18 11:20:00|6078.2|6078.2|6081.92|6081.92|6082.92|6082.92|6078.2|6078.2|0
1658143500000|2022-07-18 11:25:00|6080.13|6080.13|6076|6076|6081.7|6081.7|6076|6076|0
1658143800000|2022-07-18 11:30:00|6075.67|6075.67|6072.96|6072.96|6075.67|6075.67|6072.96|6072.96|0
1658144100000|2022-07-18 11:35:00|6073.29|6073.29|6079.6|6079.6|6081.47|6081.47|6072.96|6072.96|0
1658144400000|2022-07-18 11:40:00|6079.83|6079.83|6080.82|6080.82|6080.82|6080.82|6078.7|6078.7|0
1658144700000|2022-07-18 11:45:00|6079.03|6079.03|6072.73|6072.73|6079.03|6079.03|6071.38|6071.38|0
1658145000000|2022-07-18 11:50:00|6072.86|6072.86|6072.17|6072.17|6072.87|6072.87|6072.17|6072.17|0
1658145300000|2022-07-18 11:55:00|6071.83|6071.83|6075.23|6075.23|6075.49|6075.49|6071.83|6071.83|0
1658145600000|2022-07-18 12:00:00|6075.34|6075.34|6072.66|6072.66|6075.6|6075.6|6072.66|6072.66|0
1658145900000|2022-07-18 12:05:00|6072.17|6072.17|6072.04|6072.04|6073.43|6073.43|6072.04|6072.04|0
1658146200000|2022-07-18 12:10:00|6071.7|6071.7|6065.91|6065.91|6071.82|6071.82|6065.91|6065.91|0
1658146500000|2022-07-18 12:15:00|6067.7|6067.7|6071.36|6071.36|6072.25|6072.25|6067.7|6067.7|0
1658146800000|2022-07-18 12:20:00|6071.13|6071.13|6070.99|6070.99|6071.48|6071.48|6070.99|6070.99|0
1658147100000|2022-07-18 12:25:00|6070.74|6070.74|6072.28|6072.28|6072.96|6072.96|6068.96|6068.96|0
1658147400000|2022-07-18 12:30:00|6071.94|6071.94|6075.11|6075.11|6075.11|6075.11|6068.73|6068.73|0
1658147700000|2022-07-18 12:35:00|6075.36|6075.36|6073.99|6073.99|6075.36|6075.36|6073.99|6073.99|0
1658148000000|2022-07-18 12:40:00|6073.75|6073.75|6074.8|6074.8|6074.8|6074.8|6071.96|6071.96|0
1658148300000|2022-07-18 12:45:00|6074.67|6074.67|6071.83|6071.83|6075.92|6075.92|6069.8|6069.8|0
1658148600000|2022-07-18 12:50:00|6072.08|6072.08|6074.36|6074.36|6074.88|6074.88|6072.08|6072.08|0
1658148900000|2022-07-18 12:55:00|6074.85|6074.85|6074.88|6074.88|6075.3|6075.3|6074.76|6074.76|0
1658149200000|2022-07-18 13:00:00|6075.01|6075.01|6075.83|6075.83|6075.93|6075.93|6075.01|6075.01|0
1658149500000|2022-07-18 13:05:00|6075.92|6075.92|6080.64|6080.64|6080.9|6080.9|6075.57|6075.57|0
1658149800000|2022-07-18 13:10:00|6080.9|6080.9|6081.26|6081.26|6081.97|6081.97|6080.15|6080.15|0
1658150100000|2022-07-18 13:15:00|6081.14|6081.14|6081.49|6081.49|6081.49|6081.49|6080.81|6080.81|0
1658150400000|2022-07-18 13:20:00|6081.16|6081.16|6082.2|6082.2|6082.66|6082.66|6081.16|6081.16|0
1658150700000|2022-07-18 13:25:00|6081.22|6081.22|6076.95|6076.95|6081.22|6081.22|6073.86|6073.86|0
1658151000000|2022-07-18 13:30:00|6076.46|6076.46|6063.92|6063.92|6076.79|6076.79|6063.58|6063.58|0
1658151300000|2022-07-18 13:35:00|6064.25|6064.25|6062.75|6062.75|6064.73|6064.73|6059.66|6059.66|0
1658151600000|2022-07-18 13:40:00|6063.08|6063.08|6062.92|6062.92|6066.02|6066.02|6062.4|6062.4|0
1658151900000|2022-07-18 13:45:00|6062.59|6062.59|6061.33|6061.33|6065.58|6065.58|6059.15|6059.15|0
1658152200000|2022-07-18 13:50:00|6061.44|6061.44|6059.43|6059.43|6062.88|6062.88|6057.3|6057.3|0
1658152500000|2022-07-18 13:55:00|6059.18|6059.18|6047.76|6047.76|6059.18|6059.18|6047.76|6047.76|0
1658152800000|2022-07-18 14:00:00|6049.55|6049.55|6061.25|6061.25|6064.35|6064.35|6049.55|6049.55|0
1658153100000|2022-07-18 14:05:00|6060.92|6060.92|6066.88|6066.88|6066.88|6066.88|6060.69|6060.69|0
1658153400000|2022-07-18 14:10:00|6067.22|6067.22|6073.67|6073.67|6073.76|6073.76|6065.55|6065.55|0
1658153700000|2022-07-18 14:15:00|6073.79|6073.79|6076.72|6076.72|6078.49|6078.49|6073.53|6073.53|0
1658154000000|2022-07-18 14:20:00|6077.05|6077.05|6081.46|6081.46|6083.38|6083.38|6077.05|6077.05|0
1658154300000|2022-07-18 14:25:00|6083.25|6083.25|6087.6|6087.6|6087.6|6087.6|6077.59|6077.59|0
1658154600000|2022-07-18 14:30:00|6088.06|6088.06|6077.64|6077.64|6088.99|6088.99|6075.63|6075.63|0
1658154900000|2022-07-18 14:35:00|6077.77|6077.77|6078.2|6078.2|6078.67|6078.67|6075.24|6075.24|0
1658155200000|2022-07-18 14:40:00|6078.43|6078.43|6077.4|6077.4|6078.66|6078.66|6075.85|6075.85|0
1658155500000|2022-07-18 14:45:00|6077.64|6077.64|6072.49|6072.49|6077.64|6077.64|6067.06|6067.06|0
1658155800000|2022-07-18 14:50:00|6074.28|6074.28|6074.6|6074.6|6077.07|6077.07|6070.37|6070.37|0
1658156100000|2022-07-18 14:55:00|6074.72|6074.72|6074.45|6074.45|6078.18|6078.18|6073.76|6073.76|0
1658156400000|2022-07-18 15:00:00|6074.22|6074.22|6077.86|6077.86|6077.87|6077.87|6072.95|6072.95|0
1658156700000|2022-07-18 15:05:00|6078.2|6078.2|6077.75|6077.75|6080.14|6080.14|6075.96|6075.96|0
1658157000000|2022-07-18 15:10:00|6077.88|6077.88|6076.12|6076.12|6078.5|6078.5|6076.12|6076.12|0
1658157300000|2022-07-18 15:15:00|6075.89|6075.89|6088.27|6088.27|6088.27|6088.27|6074.75|6074.75|0
1658157600000|2022-07-18 15:20:00|6088.74|6088.74|6083.67|6083.67|6091.55|6091.55|6081.89|6081.89|0
1658157900000|2022-07-18 15:25:00|6083.79|6083.79|6088.6|6088.6|6090.04|6090.04|6082.12|6082.12|0
1658214900000|2022-07-19 07:15:00|6107.06|6107.06|6107.8|6107.8|6116.66|6116.66|6105.43|6105.43|0
1658215200000|2022-07-19 07:20:00|6108.03|6108.03|6083.47|6083.47|6108.29|6108.29|6083.47|6083.47|0
1658215500000|2022-07-19 07:25:00|6083.82|6083.82|6091|6091|6095.01|6095.01|6083.82|6083.82|0
1658215800000|2022-07-19 07:30:00|6091.35|6091.35|6092.99|6092.99|6093.7|6093.7|6085.72|6085.72|0
1658216100000|2022-07-19 07:35:00|6094.78|6094.78|6095.64|6095.64|6095.82|6095.82|6088.36|6088.36|0
1658216400000|2022-07-19 07:40:00|6093.94|6093.94|6086.54|6086.54|6098.12|6098.12|6086.54|6086.54|0
1658216700000|2022-07-19 07:45:00|6086.88|6086.88|6093.59|6093.59|6094.2|6094.2|6086.3|6086.3|0
1658217000000|2022-07-19 07:50:00|6094.17|6094.17|6093.06|6093.06|6100.3|6100.3|6091.67|6091.67|0
1658217300000|2022-07-19 07:55:00|6093.18|6093.18|6093|6093|6096.38|6096.38|6091.9|6091.9|0
1658217600000|2022-07-19 08:00:00|6093.49|6093.49|6098.82|6098.82|6098.82|6098.82|6092.51|6092.51|0
1658217900000|2022-07-19 08:05:00|6099.16|6099.16|6101.61|6101.61|6105.78|6105.78|6099.16|6099.16|0
1658218200000|2022-07-19 08:10:00|6101.73|6101.73|6107.06|6107.06|6107.64|6107.64|6101.73|6101.73|0
1658218500000|2022-07-19 08:15:00|6106.83|6106.83|6105.89|6105.89|6107.19|6107.19|6105.06|6105.06|0
1658218800000|2022-07-19 08:20:00|6106.38|6106.38|6106.36|6106.36|6108.61|6108.61|6106.36|6106.36|0
1658219100000|2022-07-19 08:25:00|6106.47|6106.47|6107.75|6107.75|6108.88|6108.88|6105.91|6105.91|0
1658219400000|2022-07-19 08:30:00|6107.29|6107.29|6105.32|6105.32|6107.87|6107.87|6103.53|6103.53|0
1658219700000|2022-07-19 08:35:00|6104.63|6104.63|6105.55|6105.55|6110.27|6110.27|6104.63|6104.63|0
1658220000000|2022-07-19 08:40:00|6104.97|6104.97|6108.17|6108.17|6108.17|6108.17|6103.7|6103.7|0
1658220300000|2022-07-19 08:45:00|6107.71|6107.71|6101.57|6101.57|6107.71|6107.71|6101.57|6101.57|0
1658220600000|2022-07-19 08:50:00|6101.33|6101.33|6101.21|6101.21|6102.42|6102.42|6099.21|6099.21|0
1658220900000|2022-07-19 08:55:00|6101.55|6101.55|6102.89|6102.89|6106.64|6106.64|6101.55|6101.55|0
1658221200000|2022-07-19 09:00:00|6102.54|6102.54|6104.48|6104.48|6108.05|6108.05|6102.54|6102.54|0
1658221500000|2022-07-19 09:05:00|6104.15|6104.15|6108.23|6108.23|6110.79|6110.79|6104.03|6104.03|0
1658221800000|2022-07-19 09:10:00|6108.34|6108.34|6106.43|6106.43|6108.34|6108.34|6104.77|6104.77|0
1658222100000|2022-07-19 09:15:00|6106.54|6106.54|6105.14|6105.14|6108.33|6108.33|6105.14|6105.14|0
1658222400000|2022-07-19 09:20:00|6105.37|6105.37|6109.74|6109.74|6110.73|6110.73|6105.37|6105.37|0
1658222700000|2022-07-19 09:25:00|6109.86|6109.86|6111.8|6111.8|6112.02|6112.02|6109.86|6109.86|0
1658223000000|2022-07-19 09:30:00|6111.69|6111.69|6111.45|6111.45|6115.86|6115.86|6109.66|6109.66|0
1658223300000|2022-07-19 09:35:00|6111.03|6111.03|6114.44|6114.44|6114.44|6114.44|6111.03|6111.03|0
1658223600000|2022-07-19 09:40:00|6114.19|6114.19|6117.12|6117.12|6117.24|6117.24|6113.97|6113.97|0
1658223900000|2022-07-19 09:45:00|6117.59|6117.59|6116.6|6116.6|6118.62|6118.62|6116.26|6116.26|0
1658224200000|2022-07-19 09:50:00|6116.84|6116.84|6118.75|6118.75|6118.86|6118.86|6116.74|6116.74|0
1658224500000|2022-07-19 09:55:00|6118.51|6118.51|6113.58|6113.58|6118.51|6118.51|6113.36|6113.36|0
1658224800000|2022-07-19 10:00:00|6113.69|6113.69|6112.96|6112.96|6113.93|6113.93|6109.27|6109.27|0
1658225100000|2022-07-19 10:05:00|6112.61|6112.61|6118.56|6118.56|6118.67|6118.67|6112.61|6112.61|0
1658225400000|2022-07-19 10:10:00|6116.77|6116.77|6115.65|6115.65|6116.77|6116.77|6114.75|6114.75|0
1658225700000|2022-07-19 10:15:00|6115.91|6115.91|6120|6120|6120.58|6120.58|6115.91|6115.91|0
1658226000000|2022-07-19 10:20:00|6119.33|6119.33|6117.22|6117.22|6119.33|6119.33|6117.22|6117.22|0
1658226300000|2022-07-19 10:25:00|6115.43|6115.43|6116.77|6116.77|6117.35|6117.35|6114.97|6114.97|0
1658226600000|2022-07-19 10:30:00|6116.42|6116.42|6116.97|6116.97|6119.12|6119.12|6116.09|6116.09|0
1658226900000|2022-07-19 10:35:00|6116.28|6116.28|6114.44|6114.44|6116.28|6116.28|6114.19|6114.19|0
1658227200000|2022-07-19 10:40:00|6114.67|6114.67|6114.89|6114.89|6114.91|6114.91|6114.19|6114.19|0
1658227500000|2022-07-19 10:45:00|6114.77|6114.77|6116.05|6116.05|6117.99|6117.99|6113.78|6113.78|0
1658227800000|2022-07-19 10:50:00|6116.29|6116.29|6118.29|6118.29|6118.29|6118.29|6115.36|6115.36|0
1658228100000|2022-07-19 10:55:00|6117.8|6117.8|6117.76|6117.76|6120.25|6120.25|6113.19|6113.19|0
1658228400000|2022-07-19 11:00:00|6117.51|6117.51|6113.67|6113.67|6119.79|6119.79|6113.43|6113.43|0
1658228700000|2022-07-19 11:05:00|6113.54|6113.54|6111.13|6111.13|6113.54|6113.54|6111.13|6111.13|0
1658229000000|2022-07-19 11:10:00|6109.1|6109.1|6116.24|6116.24|6116.7|6116.7|6109.1|6109.1|0
1658229300000|2022-07-19 11:15:00|6115.99|6115.99|6109.82|6109.82|6115.99|6115.99|6108.03|6108.03|0
1658229600000|2022-07-19 11:20:00|6108.03|6108.03|6107.01|6107.01|6108.03|6108.03|6107.01|6107.01|0
1658229900000|2022-07-19 11:25:00|6105.23|6105.23|6109.02|6109.02|6110.8|6110.8|6105.23|6105.23|0
1658230200000|2022-07-19 11:30:00|6110.81|6110.81|6110.58|6110.58|6110.81|6110.81|6110.07|6110.07|0
1658230500000|2022-07-19 11:35:00|6110.91|6110.91|6112.9|6112.9|6113.13|6113.13|6110.91|6110.91|0
1658230800000|2022-07-19 11:40:00|6112.57|6112.57|6108.19|6108.19|6112.81|6112.81|6108.19|6108.19|0
1658231100000|2022-07-19 11:45:00|6107.94|6107.94|6111.89|6111.89|6111.89|6111.89|6107.61|6107.61|0
1658231400000|2022-07-19 11:50:00|6112.02|6112.02|6115.23|6115.23|6115.23|6115.23|6110.23|6110.23|0
1658231700000|2022-07-19 11:55:00|6114.99|6114.99|6115.34|6115.34|6116.16|6116.16|6114.76|6114.76|0
1658232000000|2022-07-19 12:00:00|6115.21|6115.21|6115.44|6115.44|6116.99|6116.99|6115.21|6115.21|0
1658232300000|2022-07-19 12:05:00|6115.1|6115.1|6112.87|6112.87|6117.25|6117.25|6112.87|6112.87|0
1658232600000|2022-07-19 12:10:00|6112.64|6112.64|6115.96|6115.96|6116.21|6116.21|6112.64|6112.64|0
1658232900000|2022-07-19 12:15:00|6116.09|6116.09|6114.54|6114.54|6116.92|6116.92|6114.54|6114.54|0
1658233200000|2022-07-19 12:20:00|6114.19|6114.19|6117.05|6117.05|6117.05|6117.05|6111.84|6111.84|0
1658233500000|2022-07-19 12:25:00|6116.8|6116.8|6117.24|6117.24|6117.7|6117.7|6114.64|6114.64|0
1658233800000|2022-07-19 12:30:00|6117.48|6117.48|6114.97|6114.97|6117.48|6117.48|6114.97|6114.97|0
1658234100000|2022-07-19 12:35:00|6115.09|6115.09|6116.87|6116.87|6116.87|6116.87|6114.86|6114.86|0
1658234400000|2022-07-19 12:40:00|6116.76|6116.76|6120.48|6120.48|6120.48|6120.48|6114.97|6114.97|0
1658234700000|2022-07-19 12:45:00|6120.36|6120.36|6120.15|6120.15|6121.94|6121.94|6119.44|6119.44|0
1658235000000|2022-07-19 12:50:00|6121.94|6121.94|6121.91|6121.91|6122.17|6122.17|6121.91|6121.91|0
1658235300000|2022-07-19 12:55:00|6121.67|6121.67|6120.97|6120.97|6128.79|6128.79|6120.97|6120.97|0
1658235600000|2022-07-19 13:00:00|6120.48|6120.48|6117.06|6117.06|6120.48|6120.48|6116.94|6116.94|0
1658235900000|2022-07-19 13:05:00|6116.71|6116.71|6119.76|6119.76|6119.93|6119.93|6116.13|6116.13|0
1658236200000|2022-07-19 13:10:00|6119.87|6119.87|6115.5|6115.5|6119.87|6119.87|6115.5|6115.5|0
1658236500000|2022-07-19 13:15:00|6115.27|6115.27|6116.22|6116.22|6116.58|6116.58|6114.8|6114.8|0
1658236800000|2022-07-19 13:20:00|6115.87|6115.87|6117.25|6117.25|6119.37|6119.37|6115.64|6115.64|0
1658237100000|2022-07-19 13:25:00|6117.37|6117.37|6116.4|6116.4|6118.95|6118.95|6113.13|6113.13|0
1658237400000|2022-07-19 13:30:00|6116.28|6116.28|6111.24|6111.24|6116.85|6116.85|6110.46|6110.46|0
1658237700000|2022-07-19 13:35:00|6111.11|6111.11|6117.92|6117.92|6117.92|6117.92|6111.11|6111.11|0
1658238000000|2022-07-19 13:40:00|6118.18|6118.18|6118.43|6118.43|6118.89|6118.89|6116.28|6116.28|0
1658238300000|2022-07-19 13:45:00|6118.56|6118.56|6120.23|6120.23|6123.17|6123.17|6114.98|6114.98|0
1658238600000|2022-07-19 13:50:00|6119.9|6119.9|6116.92|6116.92|6120.56|6120.56|6116.92|6116.92|0
1658238900000|2022-07-19 13:55:00|6117.26|6117.26|6123.02|6123.02|6123.02|6123.02|6116.62|6116.62|0
1658239200000|2022-07-19 14:00:00|6123.23|6123.23|6121.29|6121.29|6123.23|6123.23|6119.51|6119.51|0
1658239500000|2022-07-19 14:05:00|6121.78|6121.78|6122.38|6122.38|6125.25|6125.25|6121.33|6121.33|0
1658239800000|2022-07-19 14:10:00|6122.14|6122.14|6128.62|6128.62|6128.62|6128.62|6120.6|6120.6|0
1658240100000|2022-07-19 14:15:00|6128.87|6128.87|6128.57|6128.57|6130.71|6130.71|6125.55|6125.55|0
1658240400000|2022-07-19 14:20:00|6128.08|6128.08|6125.86|6125.86|6131.69|6131.69|6124.92|6124.92|0
1658240700000|2022-07-19 14:25:00|6125.53|6125.53|6122.43|6122.43|6128.92|6128.92|6120.43|6120.43|0
1658241000000|2022-07-19 14:30:00|6122.56|6122.56|6119.95|6119.95|6122.56|6122.56|6117.28|6117.28|0
1658241300000|2022-07-19 14:35:00|6119.72|6119.72|6119.1|6119.1|6122.08|6122.08|6119.1|6119.1|0
1658241600000|2022-07-19 14:40:00|6118.98|6118.98|6117.41|6117.41|6118.98|6118.98|6113.47|6113.47|0
1658241900000|2022-07-19 14:45:00|6117.64|6117.64|6119.73|6119.73|6119.73|6119.73|6117.44|6117.44|0
1658242200000|2022-07-19 14:50:00|6121.52|6121.52|6121.4|6121.4|6123.18|6123.18|6117.95|6117.95|0
1658242500000|2022-07-19 14:55:00|6121.01|6121.01|6111.48|6111.48|6122.97|6122.97|6111.48|6111.48|0
1658242800000|2022-07-19 15:00:00|6111.14|6111.14|6117.89|6117.89|6118.81|6118.81|6111.03|6111.03|0
1658243100000|2022-07-19 15:05:00|6117.77|6117.77|6117.61|6117.61|6121.41|6121.41|6115.82|6115.82|0
1658243400000|2022-07-19 15:10:00|6117.49|6117.49|6110.98|6110.98|6117.61|6117.61|6110.43|6110.43|0
1658243700000|2022-07-19 15:15:00|6111.22|6111.22|6115.42|6115.42|6116.83|6116.83|6111.22|6111.22|0
1658244000000|2022-07-19 15:20:00|6115.67|6115.67|6122.11|6122.11|6122.11|6122.11|6115.41|6115.41|0
1658244300000|2022-07-19 15:25:00|6121.86|6121.86|6118.03|6118.03|6122.67|6122.67|6117.75|6117.75|0
1658301300000|2022-07-20 07:15:00|6126.18|6126.18|6125|6125|6126.84|6126.84|6120.81|6120.81|0
1658301600000|2022-07-20 07:20:00|6125.34|6125.34|6129.82|6129.82|6132.7|6132.7|6125.34|6125.34|0
1658301900000|2022-07-20 07:25:00|6129.47|6129.47|6130|6130|6133.03|6133.03|6129.47|6129.47|0
1658302200000|2022-07-20 07:30:00|6129.75|6129.75|6122.46|6122.46|6132.41|6132.41|6121.77|6121.77|0
1658302500000|2022-07-20 07:35:00|6122.71|6122.71|6130.92|6130.92|6130.92|6130.92|6122.71|6122.71|0
1658302800000|2022-07-20 07:40:00|6130.66|6130.66|6130.97|6130.97|6131.53|6131.53|6126.37|6126.37|0
1658303100000|2022-07-20 07:45:00|6130.5|6130.5|6130.79|6130.79|6133.04|6133.04|6128.05|6128.05|0
1658303400000|2022-07-20 07:50:00|6129|6129|6136.37|6136.37|6136.37|6136.37|6128.66|6128.66|0
1658303700000|2022-07-20 07:55:00|6135.7|6135.7|6129.21|6129.21|6135.82|6135.82|6128.6|6128.6|0
1658304000000|2022-07-20 08:00:00|6129.34|6129.34|6118.36|6118.36|6129.8|6129.8|6117.06|6117.06|0
1658304300000|2022-07-20 08:05:00|6116.57|6116.57|6125.66|6125.66|6125.66|6125.66|6116.57|6116.57|0
1658304600000|2022-07-20 08:10:00|6125.89|6125.89|6131.07|6131.07|6132.34|6132.34|6124.11|6124.11|0
1658304900000|2022-07-20 08:15:00|6130.83|6130.83|6134.35|6134.35|6135.05|6135.05|6129.33|6129.33|0
1658305200000|2022-07-20 08:20:00|6133.97|6133.97|6129|6129|6133.97|6133.97|6127.17|6127.17|0
1658305500000|2022-07-20 08:25:00|6128.77|6128.77|6126.69|6126.69|6128.77|6128.77|6126.34|6126.34|0
1658305800000|2022-07-20 08:30:00|6126.45|6126.45|6134.65|6134.65|6134.65|6134.65|6124.95|6124.95|0
1658306100000|2022-07-20 08:35:00|6134.3|6134.3|6138.84|6138.84|6138.84|6138.84|6133.94|6133.94|0
1658306400000|2022-07-20 08:40:00|6137.06|6137.06|6127.21|6127.21|6137.06|6137.06|6126.29|6126.29|0
1658306700000|2022-07-20 08:45:00|6125.43|6125.43|6126.41|6126.41|6127.43|6127.43|6124.73|6124.73|0
1658307000000|2022-07-20 08:50:00|6125.72|6125.72|6123.89|6123.89|6125.72|6125.72|6122.35|6122.35|0
1658307300000|2022-07-20 08:55:00|6124.12|6124.12|6121.88|6121.88|6124.7|6124.7|6121.88|6121.88|0
1658307600000|2022-07-20 09:00:00|6122.11|6122.11|6123.3|6123.3|6124.21|6124.21|6122|6122|0
1658307900000|2022-07-20 09:05:00|6121.51|6121.51|6122.49|6122.49|6127.09|6127.09|6121.51|6121.51|0
1658308200000|2022-07-20 09:10:00|6122.72|6122.72|6124.65|6124.65|6124.85|6124.85|6122.72|6122.72|0
1658308500000|2022-07-20 09:15:00|6125|6125|6124.49|6124.49|6125.24|6125.24|6121.31|6121.31|0
1658308800000|2022-07-20 09:20:00|6122.7|6122.7|6120.09|6120.09|6124.83|6124.83|6120.09|6120.09|0
1658309100000|2022-07-20 09:25:00|6119.84|6119.84|6113.17|6113.17|6119.84|6119.84|6113.17|6113.17|0
1658309400000|2022-07-20 09:30:00|6112.82|6112.82|6105.01|6105.01|6112.82|6112.82|6104.76|6104.76|0
1658309700000|2022-07-20 09:35:00|6104.9|6104.9|6103.16|6103.16|6106.23|6106.23|6103.01|6103.01|0
1658310000000|2022-07-20 09:40:00|6103.4|6103.4|6101.28|6101.28|6103.47|6103.47|6101.04|6101.04|0
1658310300000|2022-07-20 09:45:00|6101.05|6101.05|6110.47|6110.47|6110.47|6110.47|6099.17|6099.17|0
1658310600000|2022-07-20 09:50:00|6108.69|6108.69|6111.63|6111.63|6115.76|6115.76|6108.69|6108.69|0
1658310900000|2022-07-20 09:55:00|6111.29|6111.29|6112.83|6112.83|6114.74|6114.74|6107.7|6107.7|0
1658311200000|2022-07-20 10:00:00|6113.07|6113.07|6112.04|6112.04|6116.47|6116.47|6110.8|6110.8|0
1658311500000|2022-07-20 10:05:00|6112.28|6112.28|6114.21|6114.21|6114.56|6114.56|6112.15|6112.15|0
1658311800000|2022-07-20 10:10:00|6113.97|6113.97|6119.8|6119.8|6119.8|6119.8|6111.6|6111.6|0
1658312100000|2022-07-20 10:15:00|6119.56|6119.56|6118.6|6118.6|6123.11|6123.11|6118.6|6118.6|0
1658312400000|2022-07-20 10:20:00|6119.06|6119.06|6119.63|6119.63|6119.63|6119.63|6119.04|6119.04|0
1658312700000|2022-07-20 10:25:00|6119.75|6119.75|6117.32|6117.32|6119.75|6119.75|6116.69|6116.69|0
1658313000000|2022-07-20 10:30:00|6116.83|6116.83|6118.15|6118.15|6121.3|6121.3|6116.34|6116.34|0
1658313300000|2022-07-20 10:35:00|6117.57|6117.57|6116.29|6116.29|6118.15|6118.15|6114.5|6114.5|0
1658313600000|2022-07-20 10:40:00|6115.82|6115.82|6112.88|6112.88|6116.3|6116.3|6112.54|6112.54|0
1658313900000|2022-07-20 10:45:00|6113.21|6113.21|6110.63|6110.63|6113.69|6113.69|6107.48|6107.48|0
1658314200000|2022-07-20 10:50:00|6110.52|6110.52|6115.8|6115.8|6115.8|6115.8|6110.14|6110.14|0
1658314500000|2022-07-20 10:55:00|6115.69|6115.69|6115.24|6115.24|6118.08|6118.08|6115.24|6115.24|0
1658314800000|2022-07-20 11:00:00|6115.48|6115.48|6115.58|6115.58|6115.95|6115.95|6114.86|6114.86|0
1658315100000|2022-07-20 11:05:00|6113.8|6113.8|6115.62|6115.62|6116.2|6116.2|6113.8|6113.8|0
1658315400000|2022-07-20 11:10:00|6115.5|6115.5|6113.64|6113.64|6116.07|6116.07|6113.64|6113.64|0
1658315700000|2022-07-20 11:15:00|6113.41|6113.41|6110.44|6110.44|6113.41|6113.41|6109.17|6109.17|0
1658316000000|2022-07-20 11:20:00|6110.69|6110.69|6114.5|6114.5|6114.5|6114.5|6110.69|6110.69|0
1658316300000|2022-07-20 11:25:00|6114.84|6114.84|6123.21|6123.21|6123.54|6123.54|6114.84|6114.84|0
1658316600000|2022-07-20 11:30:00|6122.75|6122.75|6116.73|6116.73|6122.98|6122.98|6116.73|6116.73|0
1658316900000|2022-07-20 11:35:00|6116.97|6116.97|6117.26|6117.26|6117.93|6117.93|6116.03|6116.03|0
1658317200000|2022-07-20 11:40:00|6117.61|6117.61|6117.22|6117.22|6118.19|6118.19|6115.82|6115.82|0
1658317500000|2022-07-20 11:45:00|6116.89|6116.89|6121.91|6121.91|6123.16|6123.16|6116.89|6116.89|0
1658317800000|2022-07-20 11:50:00|6122.25|6122.25|6121.96|6121.96|6122.98|6122.98|6119.64|6119.64|0
1658318100000|2022-07-20 11:55:00|6127.32|6127.32|6127.43|6127.43|6128.13|6128.13|6126.83|6126.83|0
1658318400000|2022-07-20 12:00:00|6127.77|6127.77|6131.09|6131.09|6131.09|6131.09|6127.77|6127.77|0
1658318700000|2022-07-20 12:05:00|6131.2|6131.2|6135.2|6135.2|6135.53|6135.53|6128.95|6128.95|0
1658319000000|2022-07-20 12:10:00|6135.53|6135.53|6134.73|6134.73|6137.46|6137.46|6133.21|6133.21|0
1658319300000|2022-07-20 12:15:00|6134.97|6134.97|6134.69|6134.69|6138.17|6138.17|6134.69|6134.69|0
1658319600000|2022-07-20 12:20:00|6134.44|6134.44|6130.94|6130.94|6136.47|6136.47|6127.99|6127.99|0
1658319900000|2022-07-20 12:25:00|6131.06|6131.06|6130.76|6130.76|6134.9|6134.9|6129.51|6129.51|0
1658320200000|2022-07-20 12:30:00|6128.71|6128.71|6128.69|6128.69|6128.92|6128.92|6128.05|6128.05|0
1658320500000|2022-07-20 12:35:00|6129.36|6129.36|6128.45|6128.45|6131.41|6131.41|6128.34|6128.34|0
1658320800000|2022-07-20 12:40:00|6128.1|6128.1|6129.28|6129.28|6129.28|6129.28|6128.1|6128.1|0
1658321100000|2022-07-20 12:45:00|6128.94|6128.94|6131.75|6131.75|6132.09|6132.09|6125.37|6125.37|0
1658321400000|2022-07-20 12:50:00|6132.01|6132.01|6136.49|6136.49|6138.83|6138.83|6132.01|6132.01|0
1658321700000|2022-07-20 12:55:00|6136.6|6136.6|6138.4|6138.4|6138.89|6138.89|6136.6|6136.6|0
1658322000000|2022-07-20 13:00:00|6138.65|6138.65|6138.98|6138.98|6138.98|6138.98|6135.56|6135.56|0
1658322300000|2022-07-20 13:05:00|6139.21|6139.21|6140.34|6140.34|6141.82|6141.82|6139.21|6139.21|0
1658322600000|2022-07-20 13:10:00|6138.56|6138.56|6134.29|6134.29|6139.24|6139.24|6134.29|6134.29|0
1658322900000|2022-07-20 13:15:00|6134.17|6134.17|6140.4|6140.4|6140.4|6140.4|6134.17|6134.17|0
1658323200000|2022-07-20 13:20:00|6140.53|6140.53|6137.62|6137.62|6140.99|6140.99|6137.62|6137.62|0
1658323500000|2022-07-20 13:25:00|6137.74|6137.74|6140.1|6140.1|6140.1|6140.1|6136.78|6136.78|0
1658323800000|2022-07-20 13:30:00|6138.32|6138.32|6126.22|6126.22|6138.42|6138.42|6124.2|6124.2|0
1658324100000|2022-07-20 13:35:00|6126.8|6126.8|6128.93|6128.93|6130.09|6130.09|6125.59|6125.59|0
1658324400000|2022-07-20 13:40:00|6129.05|6129.05|6126.1|6126.1|6130.48|6130.48|6124.42|6124.42|0
1658324700000|2022-07-20 13:45:00|6125.99|6125.99|6130.2|6130.2|6135.76|6135.76|6123.87|6123.87|0
1658325000000|2022-07-20 13:50:00|6132.23|6132.23|6128.01|6128.01|6132.23|6132.23|6127.18|6127.18|0
1658325300000|2022-07-20 13:55:00|6128.35|6128.35|6129.04|6129.04|6130.71|6130.71|6126.21|6126.21|0
1658325600000|2022-07-20 14:00:00|6128.81|6128.81|6133.95|6133.95|6137.13|6137.13|6128.81|6128.81|0
1658325900000|2022-07-20 14:05:00|6134.19|6134.19|6134.79|6134.79|6139.61|6139.61|6134.19|6134.19|0
1658326200000|2022-07-20 14:10:00|6135.15|6135.15|6124.19|6124.19|6135.15|6135.15|6124.17|6124.17|0
1658326500000|2022-07-20 14:15:00|6123.96|6123.96|6122.62|6122.62|6125.58|6125.58|6120.23|6120.23|0
1658326800000|2022-07-20 14:20:00|6122.39|6122.39|6122.39|6122.39|6122.39|6122.39|6120.77|6120.77|0
1658327100000|2022-07-20 14:25:00|6124.18|6124.18|6130.06|6130.06|6130.06|6130.06|6124.18|6124.18|0
1658327400000|2022-07-20 14:30:00|6130.29|6130.29|6129.68|6129.68|6131.15|6131.15|6127.1|6127.1|0
1658327700000|2022-07-20 14:35:00|6129.34|6129.34|6126.14|6126.14|6129.59|6129.59|6124.7|6124.7|0
1658328000000|2022-07-20 14:40:00|6124.35|6124.35|6117.83|6117.83|6124.35|6124.35|6114.01|6114.01|0
1658328300000|2022-07-20 14:45:00|6118.07|6118.07|6116.59|6116.59|6118.64|6118.64|6113.82|6113.82|0
1658328600000|2022-07-20 14:50:00|6116.46|6116.46|6109.47|6109.47|6118.7|6118.7|6107.45|6107.45|0
1658328900000|2022-07-20 14:55:00|6107.68|6107.68|6103.97|6103.97|6107.68|6107.68|6101.46|6101.46|0
1658329200000|2022-07-20 15:00:00|6103.72|6103.72|6098.95|6098.95|6104.68|6104.68|6098.51|6098.51|0
1658329500000|2022-07-20 15:05:00|6100.73|6100.73|6104.85|6104.85|6104.85|6104.85|6100.73|6100.73|0
1658329800000|2022-07-20 15:10:00|6104.97|6104.97|6104.97|6104.97|6108.05|6108.05|6104.95|6104.95|0
1658330100000|2022-07-20 15:15:00|6104.74|6104.74|6106.32|6106.32|6109.02|6109.02|6104.74|6104.74|0
1658330400000|2022-07-20 15:20:00|6106.44|6106.44|6103.08|6103.08|6106.44|6106.44|6101.18|6101.18|0
1658330700000|2022-07-20 15:25:00|6102.95|6102.95|6109.66|6109.66|6109.66|6109.66|6100.57|6100.57|0
1658387700000|2022-07-21 07:15:00|6090.26|6090.26|6092.64|6092.64|6100.08|6100.08|6090.1|6090.1|0
1658388000000|2022-07-21 07:20:00|6093.13|6093.13|6099.83|6099.83|6100.28|6100.28|6091.49|6091.49|0
1658388300000|2022-07-21 07:25:00|6099.72|6099.72|6083.42|6083.42|6100.04|6100.04|6083.42|6083.42|0
1658388600000|2022-07-21 07:30:00|6080.99|6080.99|6075.75|6075.75|6081.84|6081.84|6065.57|6065.57|0
1658388900000|2022-07-21 07:35:00|6076.08|6076.08|6081.16|6081.16|6081.55|6081.55|6073.59|6073.59|0
1658389200000|2022-07-21 07:40:00|6079.37|6079.37|6079.19|6079.19|6081.44|6081.44|6074.92|6074.92|0
1658389500000|2022-07-21 07:45:00|6079.42|6079.42|6087.28|6087.28|6090.11|6090.11|6079.42|6079.42|0
1658389800000|2022-07-21 07:50:00|6089.07|6089.07|6089.45|6089.45|6092.74|6092.74|6087.39|6087.39|0
1658390100000|2022-07-21 07:55:00|6091.24|6091.24|6089.63|6089.63|6092.09|6092.09|6087.55|6087.55|0
1658390400000|2022-07-21 08:00:00|6093.2|6093.2|6082.28|6082.28|6093.2|6093.2|6082.28|6082.28|0
1658390700000|2022-07-21 08:05:00|6082.63|6082.63|6089.24|6089.24|6089.7|6089.7|6082.28|6082.28|0
1658391000000|2022-07-21 08:10:00|6089.12|6089.12|6090.46|6090.46|6090.54|6090.54|6086.54|6086.54|0
1658391300000|2022-07-21 08:15:00|6090.59|6090.59|6094.94|6094.94|6097.06|6097.06|6090.12|6090.12|0
1658391600000|2022-07-21 08:20:00|6095.19|6095.19|6093.27|6093.27|6098.82|6098.82|6091.95|6091.95|0
1658391900000|2022-07-21 08:25:00|6093.62|6093.62|6101.31|6101.31|6101.66|6101.66|6093.39|6093.39|0
1658392200000|2022-07-21 08:30:00|6101.78|6101.78|6108.95|6108.95|6109.06|6109.06|6101.78|6101.78|0
1658392500000|2022-07-21 08:35:00|6109.06|6109.06|6110.11|6110.11|6111.2|6111.2|6103.35|6103.35|0
1658392800000|2022-07-21 08:40:00|6109.53|6109.53|6098.56|6098.56|6109.88|6109.88|6096.13|6096.13|0
1658393100000|2022-07-21 08:45:00|6098.21|6098.21|6096.85|6096.85|6099.05|6099.05|6096.28|6096.28|0
1658393400000|2022-07-21 08:50:00|6096.52|6096.52|6101.85|6101.85|6101.97|6101.97|6096.27|6096.27|0
1658393700000|2022-07-21 08:55:00|6100.07|6100.07|6098.7|6098.7|6100.66|6100.66|6096.5|6096.5|0
1658394000000|2022-07-21 09:00:00|6099.37|6099.37|6098.05|6098.05|6103.33|6103.33|6096.02|6096.02|0
1658394300000|2022-07-21 09:05:00|6098.18|6098.18|6097.94|6097.94|6106|6106|6097.94|6097.94|0
1658394600000|2022-07-21 09:10:00|6097.82|6097.82|6094.7|6094.7|6097.82|6097.82|6091.61|6091.61|0
1658394900000|2022-07-21 09:15:00|6095.37|6095.37|6088.88|6088.88|6095.37|6095.37|6088.62|6088.62|0
1658395200000|2022-07-21 09:20:00|6090.67|6090.67|6091.52|6091.52|6091.98|6091.98|6090.67|6090.67|0
1658395500000|2022-07-21 09:25:00|6091.75|6091.75|6089.26|6089.26|6094.1|6094.1|6086.74|6086.74|0
1658395800000|2022-07-21 09:30:00|6088.79|6088.79|6084.27|6084.27|6088.91|6088.91|6084.27|6084.27|0
1658396100000|2022-07-21 09:35:00|6084.02|6084.02|6083.05|6083.05|6084.72|6084.72|6082.46|6082.46|0
1658396400000|2022-07-21 09:40:00|6083.38|6083.38|6085.76|6085.76|6086.09|6086.09|6083.38|6083.38|0
1658396700000|2022-07-21 09:45:00|6084.64|6084.64|6079.52|6079.52|6088.21|6088.21|6079.52|6079.52|0
1658397000000|2022-07-21 09:50:00|6079.17|6079.17|6079.47|6079.47|6079.93|6079.93|6075|6075|0
1658397300000|2022-07-21 09:55:00|6081.26|6081.26|6081.34|6081.34|6082.14|6082.14|6081.15|6081.15|0
1658397600000|2022-07-21 10:00:00|6077.28|6077.28|6078.54|6078.54|6079.13|6079.13|6076.06|6076.06|0
1658397900000|2022-07-21 10:05:00|6076.75|6076.75|6064.79|6064.79|6076.75|6076.75|6064.53|6064.53|0
1658398200000|2022-07-21 10:10:00|6068.36|6068.36|6063.64|6063.64|6068.36|6068.36|6063.64|6063.64|0
1658398500000|2022-07-21 10:15:00|6061.86|6061.86|6050.68|6050.68|6061.86|6061.86|6049.01|6049.01|0
1658398800000|2022-07-21 10:20:00|6050.44|6050.44|6044.44|6044.44|6050.93|6050.93|6044.44|6044.44|0
1658399100000|2022-07-21 10:25:00|6042.65|6042.65|6041.41|6041.41|6045.56|6045.56|6041.41|6041.41|0
1658399400000|2022-07-21 10:30:00|6040.68|6040.68|6041.94|6041.94|6041.94|6041.94|6039.53|6039.53|0
1658399700000|2022-07-21 10:35:00|6041.6|6041.6|6042.57|6042.57|6042.57|6042.57|6041.29|6041.29|0
1658400000000|2022-07-21 10:40:00|6042.34|6042.34|6037.26|6037.26|6042.62|6042.62|6035.47|6035.47|0
1658400300000|2022-07-21 10:45:00|6036.79|6036.79|6036.46|6036.46|6037.24|6037.24|6034.21|6034.21|0
1658400600000|2022-07-21 10:50:00|6036.35|6036.35|6041|6041|6041.23|6041.23|6036.35|6036.35|0
1658400900000|2022-07-21 10:55:00|6040.67|6040.67|6040.04|6040.04|6041.26|6041.26|6036.28|6036.28|0
1658401200000|2022-07-21 11:00:00|6039.81|6039.81|6039.16|6039.16|6040.17|6040.17|6037.46|6037.46|0
1658401500000|2022-07-21 11:05:00|6039.05|6039.05|6038.97|6038.97|6039.28|6039.28|6036.95|6036.95|0
1658401800000|2022-07-21 11:10:00|6037.18|6037.18|6033.5|6033.5|6038.56|6038.56|6033.5|6033.5|0
1658402100000|2022-07-21 11:15:00|6031.71|6031.71|6028.69|6028.69|6031.71|6031.71|6028.57|6028.57|0
1658402400000|2022-07-21 11:20:00|6026.9|6026.9|6026.12|6026.12|6027.82|6027.82|6025.89|6025.89|0
1658402700000|2022-07-21 11:25:00|6026.25|6026.25|6019.71|6019.71|6026.37|6026.37|6019.71|6019.71|0
1658403000000|2022-07-21 11:30:00|6019.33|6019.33|6020.09|6020.09|6021.12|6021.12|6017.77|6017.77|0
1658403300000|2022-07-21 11:35:00|6020.33|6020.33|6020.93|6020.93|6021.25|6021.25|6018.55|6018.55|0
1658403600000|2022-07-21 11:40:00|6021.16|6021.16|6021.33|6021.33|6021.96|6021.96|6020.12|6020.12|0
1658403900000|2022-07-21 11:45:00|6021.22|6021.22|6025.69|6025.69|6025.71|6025.71|6021.06|6021.06|0
1658404200000|2022-07-21 11:50:00|6025.92|6025.92|6025.52|6025.52|6027.84|6027.84|6025.4|6025.4|0
1658404500000|2022-07-21 11:55:00|6025.39|6025.39|6021.58|6021.58|6025.39|6025.39|6020.89|6020.89|0
1658404800000|2022-07-21 12:00:00|6021.09|6021.09|6019.89|6019.89|6023.95|6023.95|6017.77|6017.77|0
1658405100000|2022-07-21 12:05:00|6019.55|6019.55|6022.14|6022.14|6022.14|6022.14|6017.9|6017.9|0
1658405400000|2022-07-21 12:10:00|6022.37|6022.37|6019.78|6019.78|6022.97|6022.97|6018.46|6018.46|0
1658405700000|2022-07-21 12:15:00|6019.43|6019.43|6011.03|6011.03|6024.27|6024.27|6006.16|6006.16|0
1658406000000|2022-07-21 12:20:00|6011.77|6011.77|6010.37|6010.37|6016.89|6016.89|6010.37|6010.37|0
1658406300000|2022-07-21 12:25:00|6010.49|6010.49|5998.73|5998.73|6011.78|6011.78|5998.73|5998.73|0
1658406600000|2022-07-21 12:30:00|5997.99|5997.99|6004.02|6004.02|6004.39|6004.39|5997.76|5997.76|0
1658406900000|2022-07-21 12:35:00|6004.25|6004.25|6003.89|6003.89|6004.6|6004.6|5994.95|5994.95|0
1658407200000|2022-07-21 12:40:00|6003.65|6003.65|6001.37|6001.37|6005.09|6005.09|5999.16|5999.16|0
1658407500000|2022-07-21 12:45:00|6001.13|6001.13|6004.62|6004.62|6009.83|6009.83|6000.55|6000.55|0
1658407800000|2022-07-21 12:50:00|6004.27|6004.27|6002.85|6002.85|6004.37|6004.37|5997.65|5997.65|0
1658408100000|2022-07-21 12:55:00|6003.18|6003.18|6005.29|6005.29|6009.7|6009.7|6003.18|6003.18|0
1658408400000|2022-07-21 13:00:00|6005.16|6005.16|6008.7|6008.7|6008.94|6008.94|6005.16|6005.16|0
1658408700000|2022-07-21 13:05:00|6007.7|6007.7|6005.1|6005.1|6008.25|6008.25|6003.54|6003.54|0
1658409000000|2022-07-21 13:10:00|6003.32|6003.32|6003.41|6003.41|6005.8|6005.8|6000.72|6000.72|0
1658409300000|2022-07-21 13:15:00|6001.62|6001.62|5992.19|5992.19|6003.16|6003.16|5991.92|5991.92|0
1658409600000|2022-07-21 13:20:00|5990.4|5990.4|5995.17|5995.17|5995.25|5995.25|5989.46|5989.46|0
1658409900000|2022-07-21 13:25:00|5995.84|5995.84|5994.78|5994.78|5995.84|5995.84|5989.89|5989.89|0
1658410200000|2022-07-21 13:30:00|5996.57|5996.57|5991.31|5991.31|6004.04|6004.04|5990.83|5990.83|0
1658410500000|2022-07-21 13:35:00|5991.08|5991.08|5993.72|5993.72|5995.12|5995.12|5989.1|5989.1|0
1658410800000|2022-07-21 13:40:00|5993.96|5993.96|5998.63|5998.63|6001.26|6001.26|5992.18|5992.18|0
1658411100000|2022-07-21 13:45:00|5998.51|5998.51|5996.94|5996.94|6004.02|6004.02|5995.82|5995.82|0
1658411400000|2022-07-21 13:50:00|6001|6001|6007.07|6007.07|6007.66|6007.66|6001|6001|0
1658411700000|2022-07-21 13:55:00|6008.86|6008.86|6017.73|6017.73|6017.73|6017.73|6008.73|6008.73|0
1658412000000|2022-07-21 14:00:00|6019.67|6019.67|6008.1|6008.1|6019.67|6019.67|6008.1|6008.1|0
1658412300000|2022-07-21 14:05:00|6007.84|6007.84|6004.01|6004.01|6007.84|6007.84|6002.22|6002.22|0
1658412600000|2022-07-21 14:10:00|6003.66|6003.66|6001.95|6001.95|6011.37|6011.37|6001.59|6001.59|0
1658412900000|2022-07-21 14:15:00|6001.71|6001.71|6013.11|6013.11|6014.07|6014.07|6001.71|6001.71|0
1658413200000|2022-07-21 14:20:00|6014.9|6014.9|6016.34|6016.34|6016.83|6016.83|6011.93|6011.93|0
1658413500000|2022-07-21 14:25:00|6016.47|6016.47|6020.64|6020.64|6020.74|6020.74|6015.89|6015.89|0
1658413800000|2022-07-21 14:30:00|6020.39|6020.39|6037.7|6037.7|6039|6039|6020.39|6020.39|0
1658414100000|2022-07-21 14:35:00|6037.37|6037.37|6036.87|6036.87|6039.99|6039.99|6036.39|6036.39|0
1658414400000|2022-07-21 14:40:00|6036.64|6036.64|6037.09|6037.09|6037.09|6037.09|6028.32|6028.32|0
1658414700000|2022-07-21 14:45:00|6037.2|6037.2|6037.72|6037.72|6041.22|6041.22|6035.42|6035.42|0
1658415000000|2022-07-21 14:50:00|6037.48|6037.48|6019.1|6019.1|6039.49|6039.49|6018.62|6018.62|0
1658415300000|2022-07-21 14:55:00|6019.22|6019.22|6010.06|6010.06|6019.35|6019.35|6007.85|6007.85|0
1658415600000|2022-07-21 15:00:00|6010.3|6010.3|6015.64|6015.64|6018.04|6018.04|6010.3|6010.3|0
1658415900000|2022-07-21 15:05:00|6013.86|6013.86|6012.41|6012.41|6013.86|6013.86|6011.26|6011.26|0
1658416200000|2022-07-21 15:10:00|6014.86|6014.86|6014.24|6014.24|6016.31|6016.31|6011.29|6011.29|0
1658416500000|2022-07-21 15:15:00|6014.47|6014.47|6024.34|6024.34|6024.59|6024.59|6014.47|6014.47|0
1658416800000|2022-07-21 15:20:00|6024.46|6024.46|6019.65|6019.65|6026.24|6026.24|6019.39|6019.39|0
1658417100000|2022-07-21 15:25:00|6019.9|6019.9|6019.54|6019.54|6022.99|6022.99|6013.22|6013.22|0
1658474100000|2022-07-22 07:15:00|6050.31|6050.31|6071.51|6071.51|6071.62|6071.62|6049.13|6049.13|0
1658474400000|2022-07-22 07:20:00|6069.72|6069.72|6066.72|6066.72|6073.98|6073.98|6064.68|6064.68|0
1658474700000|2022-07-22 07:25:00|6066.61|6066.61|6064.9|6064.9|6069.88|6069.88|6063.57|6063.57|0
1658475000000|2022-07-22 07:30:00|6064.16|6064.16|6073.97|6073.97|6073.97|6073.97|6058.36|6058.36|0
1658475300000|2022-07-22 07:35:00|6075.36|6075.36|6067.1|6067.1|6078.24|6078.24|6067.1|6067.1|0
1658475600000|2022-07-22 07:40:00|6067.44|6067.44|6072.77|6072.77|6074.76|6074.76|6066.51|6066.51|0
1658475900000|2022-07-22 07:45:00|6072.43|6072.43|6077.77|6077.77|6078.35|6078.35|6070.92|6070.92|0
1658476200000|2022-07-22 07:50:00|6077.89|6077.89|6070.87|6070.87|6077.89|6077.89|6069.74|6069.74|0
1658476500000|2022-07-22 07:55:00|6071.11|6071.11|6081.56|6081.56|6083.34|6083.34|6071.11|6071.11|0
1658476800000|2022-07-22 08:00:00|6081.69|6081.69|6079.96|6079.96|6082.03|6082.03|6073.83|6073.83|0
1658477100000|2022-07-22 08:05:00|6080.43|6080.43|6076.61|6076.61|6080.89|6080.89|6076.03|6076.03|0
1658477400000|2022-07-22 08:10:00|6076.5|6076.5|6088.79|6088.79|6088.79|6088.79|6076.03|6076.03|0
1658477700000|2022-07-22 08:15:00|6089.52|6089.52|6076.51|6076.51|6090.5|6090.5|6076.4|6076.4|0
1658478000000|2022-07-22 08:20:00|6076.4|6076.4|6080.81|6080.81|6082.83|6082.83|6076.05|6076.05|0
1658478300000|2022-07-22 08:25:00|6080.47|6080.47|6090.91|6090.91|6090.91|6090.91|6079.53|6079.53|0
1658478600000|2022-07-22 08:30:00|6087.34|6087.34|6087.69|6087.69|6088.04|6088.04|6082.98|6082.98|0
1658478900000|2022-07-22 08:35:00|6087.92|6087.92|6090.06|6090.06|6095.76|6095.76|6087.92|6087.92|0
1658479200000|2022-07-22 08:40:00|6089.32|6089.32|6085.52|6085.52|6092.67|6092.67|6085.52|6085.52|0
1658479500000|2022-07-22 08:45:00|6085.39|6085.39|6082.96|6082.96|6087.18|6087.18|6082.96|6082.96|0
1658479800000|2022-07-22 08:50:00|6082.47|6082.47|6079.93|6079.93|6082.47|6082.47|6078.14|6078.14|0
1658480100000|2022-07-22 08:55:00|6080.42|6080.42|6079.5|6079.5|6081.94|6081.94|6078.37|6078.37|0
1658480400000|2022-07-22 09:00:00|6079.39|6079.39|6067.62|6067.62|6079.88|6079.88|6067.62|6067.62|0
1658480700000|2022-07-22 09:05:00|6065.84|6065.84|6061.45|6061.45|6070.33|6070.33|6061.34|6061.34|0
1658481000000|2022-07-22 09:10:00|6059.26|6059.26|6054.7|6054.7|6061.42|6061.42|6054.7|6054.7|0
1658481300000|2022-07-22 09:15:00|6056.48|6056.48|6065.19|6065.19|6068.77|6068.77|6056.48|6056.48|0
1658481600000|2022-07-22 09:20:00|6065.08|6065.08|6063.36|6063.36|6067.65|6067.65|6062.9|6062.9|0
1658481900000|2022-07-22 09:25:00|6063.69|6063.69|6071.36|6071.36|6072.16|6072.16|6063.69|6063.69|0
1658482200000|2022-07-22 09:30:00|6069.58|6069.58|6071.79|6071.79|6072.12|6072.12|6068.54|6068.54|0
1658482500000|2022-07-22 09:35:00|6071.67|6071.67|6076.21|6076.21|6076.55|6076.55|6071.67|6071.67|0
1658482800000|2022-07-22 09:40:00|6075.98|6075.98|6074.66|6074.66|6076.1|6076.1|6072.56|6072.56|0
1658483100000|2022-07-22 09:45:00|6074.54|6074.54|6072.41|6072.41|6077.43|6077.43|6072.41|6072.41|0
1658483400000|2022-07-22 09:50:00|6072.07|6072.07|6074.67|6074.67|6075.24|6075.24|6069.59|6069.59|0
1658483700000|2022-07-22 09:55:00|6073.94|6073.94|6074.19|6074.19|6074.19|6074.19|6071.35|6071.35|0
1658484000000|2022-07-22 10:00:00|6074.53|6074.53|6083.37|6083.37|6083.37|6083.37|6074.39|6074.39|0
1658484300000|2022-07-22 10:05:00|6085.16|6085.16|6075.82|6075.82|6087.52|6087.52|6075.82|6075.82|0
1658484600000|2022-07-22 10:10:00|6075.58|6075.58|6072.12|6072.12|6076.48|6076.48|6072.12|6072.12|0
1658484900000|2022-07-22 10:15:00|6071.79|6071.79|6073.75|6073.75|6076.27|6076.27|6071.79|6071.79|0
1658485200000|2022-07-22 10:20:00|6075.54|6075.54|6077.17|6077.17|6080.02|6080.02|6075.54|6075.54|0
1658485500000|2022-07-22 10:25:00|6076.82|6076.82|6077.92|6077.92|6077.92|6077.92|6074.25|6074.25|0
1658485800000|2022-07-22 10:30:00|6077.69|6077.69|6078.35|6078.35|6078.35|6078.35|6074.39|6074.39|0
1658486100000|2022-07-22 10:35:00|6078.11|6078.11|6079.59|6079.59|6082.57|6082.57|6076.35|6076.35|0
1658486400000|2022-07-22 10:40:00|6080.05|6080.05|6079.29|6079.29|6081.18|6081.18|6078.79|6078.79|0
1658486700000|2022-07-22 10:45:00|6081.08|6081.08|6080.71|6080.71|6081.52|6081.52|6080.42|6080.42|0
1658487000000|2022-07-22 10:50:00|6080.84|6080.84|6078.76|6078.76|6083.84|6083.84|6078.76|6078.76|0
1658487300000|2022-07-22 10:55:00|6079.42|6079.42|6076.68|6076.68|6082.19|6082.19|6076.68|6076.68|0
1658487600000|2022-07-22 11:00:00|6076.94|6076.94|6066.49|6066.49|6077.18|6077.18|6066.16|6066.16|0
1658487900000|2022-07-22 11:05:00|6066.73|6066.73|6070.89|6070.89|6070.89|6070.89|6066.73|6066.73|0
1658488200000|2022-07-22 11:10:00|6071.02|6071.02|6072.43|6072.43|6072.43|6072.43|6068.29|6068.29|0
1658488500000|2022-07-22 11:15:00|6072.55|6072.55|6079.1|6079.1|6080.93|6080.93|6072.55|6072.55|0
1658488800000|2022-07-22 11:20:00|6078.99|6078.99|6074.7|6074.7|6078.99|6078.99|6074.7|6074.7|0
1658489100000|2022-07-22 11:25:00|6074.46|6074.46|6069.01|6069.01|6074.46|6074.46|6069.01|6069.01|0
1658489400000|2022-07-22 11:30:00|6069.48|6069.48|6070.99|6070.99|6072.19|6072.19|6069.48|6069.48|0
1658489700000|2022-07-22 11:35:00|6069.2|6069.2|6068.83|6068.83|6069.54|6069.54|6067.42|6067.42|0
1658490000000|2022-07-22 11:40:00|6069.41|6069.41|6070.47|6070.47|6071.76|6071.76|6068.25|6068.25|0
1658490300000|2022-07-22 11:45:00|6068.69|6068.69|6067.66|6067.66|6069.02|6069.02|6065.9|6065.9|0
1658490600000|2022-07-22 11:50:00|6067.33|6067.33|6066.67|6066.67|6067.33|6067.33|6065.17|6065.17|0
1658490900000|2022-07-22 11:55:00|6067.01|6067.01|6071.39|6071.39|6071.96|6071.96|6067.01|6067.01|0
1658491200000|2022-07-22 12:00:00|6071.06|6071.06|6073.54|6073.54|6073.66|6073.66|6068.78|6068.78|0
1658491500000|2022-07-22 12:05:00|6073.89|6073.89|6075.16|6075.16|6075.16|6075.16|6073.89|6073.89|0
1658491800000|2022-07-22 12:10:00|6075.28|6075.28|6081.67|6081.67|6082.76|6082.76|6075.28|6075.28|0
1658492100000|2022-07-22 12:15:00|6081.91|6081.91|6086.76|6086.76|6086.76|6086.76|6081.91|6081.91|0
1658492400000|2022-07-22 12:20:00|6088.54|6088.54|6087.87|6087.87|6089.28|6089.28|6086.91|6086.91|0
1658492700000|2022-07-22 12:25:00|6087.74|6087.74|6086.93|6086.93|6089.52|6089.52|6086.9|6086.9|0
1658493000000|2022-07-22 12:30:00|6087.19|6087.19|6094.51|6094.51|6094.98|6094.98|6087.07|6087.07|0
1658493300000|2022-07-22 12:35:00|6094.26|6094.26|6090.78|6090.78|6094.26|6094.26|6090.78|6090.78|0
1658493600000|2022-07-22 12:40:00|6091.27|6091.27|6089.95|6089.95|6091.27|6091.27|6088.17|6088.17|0
1658493900000|2022-07-22 12:45:00|6091.74|6091.74|6090.8|6090.8|6093.05|6093.05|6089.62|6089.62|0
1658494200000|2022-07-22 12:50:00|6087.23|6087.23|6088.76|6088.76|6089.1|6089.1|6086.72|6086.72|0
1658494500000|2022-07-22 12:55:00|6086.97|6086.97|6092.81|6092.81|6092.81|6092.81|6084.38|6084.38|0
1658494800000|2022-07-22 13:00:00|6094.6|6094.6|6097.8|6097.8|6098.75|6098.75|6093.26|6093.26|0
1658495100000|2022-07-22 13:05:00|6096.01|6096.01|6097.54|6097.54|6101.01|6101.01|6096.01|6096.01|0
1658495400000|2022-07-22 13:10:00|6097.21|6097.21|6097.7|6097.7|6097.81|6097.81|6095.42|6095.42|0
1658495700000|2022-07-22 13:15:00|6097.83|6097.83|6103.25|6103.25|6103.25|6103.25|6097.83|6097.83|0
1658496000000|2022-07-22 13:20:00|6105.04|6105.04|6098.69|6098.69|6105.76|6105.76|6098.23|6098.23|0
1658496300000|2022-07-22 13:25:00|6098.58|6098.58|6098.79|6098.79|6101.87|6101.87|6098.33|6098.33|0
1658496600000|2022-07-22 13:30:00|6099.13|6099.13|6099.58|6099.58|6101.71|6101.71|6097.85|6097.85|0
1658496900000|2022-07-22 13:35:00|6101.37|6101.37|6098.15|6098.15|6103.41|6103.41|6098.15|6098.15|0
1658497200000|2022-07-22 13:40:00|6098.26|6098.26|6094.86|6094.86|6100.77|6100.77|6094.5|6094.5|0
1658497500000|2022-07-22 13:45:00|6096.65|6096.65|6108.93|6108.93|6108.93|6108.93|6094.53|6094.53|0
1658497800000|2022-07-22 13:50:00|6108.68|6108.68|6105.38|6105.38|6108.68|6108.68|6104.25|6104.25|0
1658498100000|2022-07-22 13:55:00|6105.64|6105.64|6118.54|6118.54|6118.54|6118.54|6105.64|6105.64|0
1658498400000|2022-07-22 14:00:00|6118.67|6118.67|6124.08|6124.08|6124.08|6124.08|6116.79|6116.79|0
1658498700000|2022-07-22 14:05:00|6123.62|6123.62|6108.53|6108.53|6123.73|6123.73|6108.53|6108.53|0
1658499000000|2022-07-22 14:10:00|6108.19|6108.19|6113.09|6113.09|6115.38|6115.38|6106.53|6106.53|0
1658499300000|2022-07-22 14:15:00|6113.22|6113.22|6112.06|6112.06|6116.16|6116.16|6111.83|6111.83|0
1658499600000|2022-07-22 14:20:00|6112.18|6112.18|6109.37|6109.37|6113.25|6113.25|6109.37|6109.37|0
1658499900000|2022-07-22 14:25:00|6109.14|6109.14|6119.06|6119.06|6121.41|6121.41|6108.53|6108.53|0
1658500200000|2022-07-22 14:30:00|6118.81|6118.81|6119.31|6119.31|6123.92|6123.92|6118.81|6118.81|0
1658500500000|2022-07-22 14:35:00|6119.07|6119.07|6109.03|6109.03|6119.07|6119.07|6108|6108|0
1658500800000|2022-07-22 14:40:00|6110.81|6110.81|6120.34|6120.34|6120.83|6120.83|6110.81|6110.81|0
1658501100000|2022-07-22 14:45:00|6120.45|6120.45|6117.35|6117.35|6123.02|6123.02|6116.61|6116.61|0
1658501400000|2022-07-22 14:50:00|6117.1|6117.1|6117.44|6117.44|6118.15|6118.15|6116.64|6116.64|0
1658501700000|2022-07-22 14:55:00|6117.21|6117.21|6129.94|6129.94|6129.94|6129.94|6115.94|6115.94|0
1658502000000|2022-07-22 15:00:00|6129.82|6129.82|6129.85|6129.85|6131.6|6131.6|6127.1|6127.1|0
1658502300000|2022-07-22 15:05:00|6130.08|6130.08|6132.64|6132.64|6134.92|6134.92|6130.08|6130.08|0
1658502600000|2022-07-22 15:10:00|6132.88|6132.88|6132.71|6132.71|6135.25|6135.25|6132.71|6132.71|0
1658502900000|2022-07-22 15:15:00|6133.61|6133.61|6128.71|6128.71|6133.61|6133.61|6128.71|6128.71|0
1658503200000|2022-07-22 15:20:00|6128.47|6128.47|6129.46|6129.46|6129.46|6129.46|6123.26|6123.26|0
1658503500000|2022-07-22 15:25:00|6129.57|6129.57|6141.24|6141.24|6141.48|6141.48|6128.59|6128.59|0
1658733300000|2022-07-25 07:15:00|6138.16|6138.16|6160.04|6160.04|6164.69|6164.69|6138.16|6138.16|0
1658733600000|2022-07-25 07:20:00|6160.37|6160.37|6167.74|6167.74|6167.74|6167.74|6158.1|6158.1|0
1658733900000|2022-07-25 07:25:00|6168.41|6168.41|6174.02|6174.02|6178.39|6178.39|6168.41|6168.41|0
1658734200000|2022-07-25 07:30:00|6174.58|6174.58|6183.35|6183.35|6184.1|6184.1|6174.58|6174.58|0
1658734500000|2022-07-25 07:35:00|6183.01|6183.01|6178.63|6178.63|6184.19|6184.19|6177.07|6177.07|0
1658734800000|2022-07-25 07:40:00|6180.42|6180.42|6189.57|6189.57|6189.69|6189.69|6179.35|6179.35|0
1658735100000|2022-07-25 07:45:00|6190.31|6190.31|6191.89|6191.89|6195.06|6195.06|6190.31|6190.31|0
1658735400000|2022-07-25 07:50:00|6192.24|6192.24|6188.4|6188.4|6192.24|6192.24|6186.04|6186.04|0
1658735700000|2022-07-25 07:55:00|6186.62|6186.62|6176.87|6176.87|6187.54|6187.54|6174.84|6174.84|0
1658736000000|2022-07-25 08:00:00|6178.66|6178.66|6185.87|6185.87|6187.3|6187.3|6178.54|6178.54|0
1658736300000|2022-07-25 08:05:00|6185.53|6185.53|6193.68|6193.68|6193.68|6193.68|6184.95|6184.95|0
1658736600000|2022-07-25 08:10:00|6193.91|6193.91|6179.34|6179.34|6193.91|6193.91|6179.34|6179.34|0
1658736900000|2022-07-25 08:15:00|6179.83|6179.83|6168.72|6168.72|6180.06|6180.06|6168.72|6168.72|0
1658737200000|2022-07-25 08:20:00|6168.49|6168.49|6171.82|6171.82|6173.1|6173.1|6168.49|6168.49|0
1658737500000|2022-07-25 08:25:00|6171.59|6171.59|6172.16|6172.16|6174.41|6174.41|6168.59|6168.59|0
1658737800000|2022-07-25 08:30:00|6168.59|6168.59|6165.53|6165.53|6170.38|6170.38|6162.44|6162.44|0
1658738100000|2022-07-25 08:35:00|6165.87|6165.87|6162.95|6162.95|6169.65|6169.65|6161.2|6161.2|0
1658738400000|2022-07-25 08:40:00|6163.2|6163.2|6161.81|6161.81|6166.42|6166.42|6161.81|6161.81|0
1658738700000|2022-07-25 08:45:00|6163.48|6163.48|6167.64|6167.64|6169.42|6169.42|6163.48|6163.48|0
1658739000000|2022-07-25 08:50:00|6169.42|6169.42|6170.1|6170.1|6172.01|6172.01|6169.42|6169.42|0
1658739300000|2022-07-25 08:55:00|6169.99|6169.99|6169.01|6169.01|6171.72|6171.72|6168.78|6168.78|0
1658739600000|2022-07-25 09:00:00|6168.88|6168.88|6169.28|6169.28|6172.09|6172.09|6167.63|6167.63|0
1658739900000|2022-07-25 09:05:00|6168.94|6168.94|6170.07|6170.07|6170.07|6170.07|6167.1|6167.1|0
1658740200000|2022-07-25 09:10:00|6169.84|6169.84|6164.87|6164.87|6173.86|6173.86|6164.87|6164.87|0
1658740500000|2022-07-25 09:15:00|6163.08|6163.08|6163.43|6163.43|6163.43|6163.43|6162.75|6162.75|0
1658740800000|2022-07-25 09:20:00|6163.2|6163.2|6156.87|6156.87|6163.56|6163.56|6155.08|6155.08|0
1658741100000|2022-07-25 09:25:00|6157.22|6157.22|6152.98|6152.98|6157.22|6157.22|6151.91|6151.91|0
1658741400000|2022-07-25 09:30:00|6152.29|6152.29|6148.96|6148.96|6152.89|6152.89|6148.96|6148.96|0
1658741700000|2022-07-25 09:35:00|6147.17|6147.17|6149.72|6149.72|6152.23|6152.23|6147.17|6147.17|0
1658742000000|2022-07-25 09:40:00|6151.5|6151.5|6157.58|6157.58|6157.93|6157.93|6151.5|6151.5|0
1658742300000|2022-07-25 09:45:00|6157.84|6157.84|6158.5|6158.5|6160.09|6160.09|6157.47|6157.47|0
1658742600000|2022-07-25 09:50:00|6160.28|6160.28|6160.54|6160.54|6162.34|6162.34|6159.95|6159.95|0
1658742900000|2022-07-25 09:55:00|6160.41|6160.41|6152.7|6152.7|6160.41|6160.41|6152.22|6152.22|0
1658743200000|2022-07-25 10:00:00|6154.48|6154.48|6147.81|6147.81|6154.82|6154.82|6147.81|6147.81|0
1658743500000|2022-07-25 10:05:00|6147.69|6147.69|6149.45|6149.45|6149.45|6149.45|6147.69|6147.69|0
1658743800000|2022-07-25 10:10:00|6149.56|6149.56|6146.51|6146.51|6149.56|6149.56|6146.51|6146.51|0
1658744100000|2022-07-25 10:15:00|6146.39|6146.39|6148.93|6148.93|6148.93|6148.93|6144.39|6144.39|0
1658744400000|2022-07-25 10:20:00|6149.66|6149.66|6154.77|6154.77|6154.88|6154.88|6149.07|6149.07|0
1658744700000|2022-07-25 10:25:00|6155.15|6155.15|6156.6|6156.6|6156.85|6156.85|6155.15|6155.15|0
1658745000000|2022-07-25 10:30:00|6156.93|6156.93|6148.6|6148.6|6156.93|6156.93|6148.6|6148.6|0
1658745300000|2022-07-25 10:35:00|6148.48|6148.48|6147.15|6147.15|6148.48|6148.48|6147.15|6147.15|0
1658745600000|2022-07-25 10:40:00|6145.37|6145.37|6146.84|6146.84|6146.84|6146.84|6145.11|6145.11|0
1658745900000|2022-07-25 10:45:00|6146.38|6146.38|6145.48|6145.48|6146.64|6146.64|6145.25|6145.25|0
1658746200000|2022-07-25 10:50:00|6145.72|6145.72|6140.1|6140.1|6145.97|6145.97|6140.1|6140.1|0
1658746500000|2022-07-25 10:55:00|6137.98|6137.98|6134.63|6134.63|6138.09|6138.09|6134.52|6134.52|0
1658746800000|2022-07-25 11:00:00|6131.99|6131.99|6129.76|6129.76|6135.57|6135.57|6129.76|6129.76|0
1658747100000|2022-07-25 11:05:00|6129.88|6129.88|6127.59|6127.59|6130|6130|6125.8|6125.8|0
1658747400000|2022-07-25 11:10:00|6127.83|6127.83|6132.32|6132.32|6132.82|6132.82|6127.83|6127.83|0
1658747700000|2022-07-25 11:15:00|6132.44|6132.44|6124.02|6124.02|6132.44|6132.44|6124.02|6124.02|0
1658748000000|2022-07-25 11:20:00|6124.36|6124.36|6129.47|6129.47|6129.47|6129.47|6123.03|6123.03|0
1658748300000|2022-07-25 11:25:00|6129.34|6129.34|6125.69|6125.69|6129.92|6129.92|6122.33|6122.33|0
1658748600000|2022-07-25 11:30:00|6125.45|6125.45|6125.12|6125.12|6125.92|6125.92|6124.18|6124.18|0
1658748900000|2022-07-25 11:35:00|6124.79|6124.79|6121.97|6121.97|6125.02|6125.02|6121.97|6121.97|0
1658749200000|2022-07-25 11:40:00|6122.32|6122.32|6124.84|6124.84|6124.84|6124.84|6121.47|6121.47|0
1658749500000|2022-07-25 11:45:00|6124.97|6124.97|6130.93|6130.93|6134.83|6134.83|6124.97|6124.97|0
1658749800000|2022-07-25 11:50:00|6131.26|6131.26|6132.37|6132.37|6135.95|6135.95|6131.26|6131.26|0
1658750100000|2022-07-25 11:55:00|6132.26|6132.26|6130.84|6130.84|6132.27|6132.27|6130.48|6130.48|0
1658750400000|2022-07-25 12:00:00|6130.71|6130.71|6131.17|6131.17|6131.65|6131.65|6130.71|6130.71|0
1658750700000|2022-07-25 12:05:00|6131.29|6131.29|6125.11|6125.11|6131.29|6131.29|6123.39|6123.39|0
1658751000000|2022-07-25 12:10:00|6124.87|6124.87|6127.76|6127.76|6127.99|6127.99|6124.53|6124.53|0
1658751300000|2022-07-25 12:15:00|6128.09|6128.09|6126.54|6126.54|6128.55|6128.55|6126.54|6126.54|0
1658751600000|2022-07-25 12:20:00|6126.31|6126.31|6131.34|6131.34|6132.15|6132.15|6126.31|6126.31|0
1658751900000|2022-07-25 12:25:00|6131.45|6131.45|6123.83|6123.83|6131.8|6131.8|6123.83|6123.83|0
1658752200000|2022-07-25 12:30:00|6124.17|6124.17|6118.82|6118.82|6124.17|6124.17|6118.82|6118.82|0
1658752500000|2022-07-25 12:35:00|6118.93|6118.93|6117.57|6117.57|6119.03|6119.03|6116.45|6116.45|0
1658752800000|2022-07-25 12:40:00|6118.03|6118.03|6118.84|6118.84|6118.84|6118.84|6116.35|6116.35|0
1658753100000|2022-07-25 12:45:00|6120.63|6120.63|6121.18|6121.18|6123.2|6123.2|6120.63|6120.63|0
1658753400000|2022-07-25 12:50:00|6121.65|6121.65|6114.95|6114.95|6121.65|6121.65|6114.95|6114.95|0
1658753700000|2022-07-25 12:55:00|6114.82|6114.82|6116.71|6116.71|6118.35|6118.35|6114.71|6114.71|0
1658754000000|2022-07-25 13:00:00|6116.46|6116.46|6114.23|6114.23|6116.7|6116.7|6114.23|6114.23|0
1658754300000|2022-07-25 13:05:00|6113.98|6113.98|6114.85|6114.85|6114.85|6114.85|6113.98|6113.98|0
1658754600000|2022-07-25 13:10:00|6113.06|6113.06|6106.88|6106.88|6113.22|6113.22|6106.88|6106.88|0
1658754900000|2022-07-25 13:15:00|6107.01|6107.01|6114.71|6114.71|6115.05|6115.05|6107.01|6107.01|0
1658755200000|2022-07-25 13:20:00|6114.58|6114.58|6107.42|6107.42|6114.59|6114.59|6105.64|6105.64|0
1658755500000|2022-07-25 13:25:00|6105.64|6105.64|6101.96|6101.96|6105.75|6105.75|6099.45|6099.45|0
1658755800000|2022-07-25 13:30:00|6100.17|6100.17|6108.99|6108.99|6108.99|6108.99|6097.82|6097.82|0
1658756100000|2022-07-25 13:35:00|6110.78|6110.78|6116.24|6116.24|6118.21|6118.21|6110.78|6110.78|0
1658756400000|2022-07-25 13:40:00|6115.74|6115.74|6102.69|6102.69|6115.74|6115.74|6100.9|6100.9|0
1658756700000|2022-07-25 13:45:00|6102.46|6102.46|6098.46|6098.46|6102.46|6102.46|6096.43|6096.43|0
1658757000000|2022-07-25 13:50:00|6098.12|6098.12|6100.3|6100.3|6102.78|6102.78|6097.29|6097.29|0
1658757300000|2022-07-25 13:55:00|6100.43|6100.43|6099.59|6099.59|6103.15|6103.15|6097.46|6097.46|0
1658757600000|2022-07-25 14:00:00|6099.26|6099.26|6104.95|6104.95|6105.07|6105.07|6099.01|6099.01|0
1658757900000|2022-07-25 14:05:00|6105.52|6105.52|6120.29|6120.29|6120.29|6120.29|6105.52|6105.52|0
1658758200000|2022-07-25 14:10:00|6119.96|6119.96|6119.16|6119.16|6121.74|6121.74|6119.04|6119.04|0
1658758500000|2022-07-25 14:15:00|6120.94|6120.94|6118.22|6118.22|6121.51|6121.51|6117.26|6117.26|0
1658758800000|2022-07-25 14:20:00|6116.43|6116.43|6122.04|6122.04|6122.28|6122.28|6114.65|6114.65|0
1658759100000|2022-07-25 14:25:00|6121.8|6121.8|6120.91|6120.91|6127.57|6127.57|6115.34|6115.34|0
1658759400000|2022-07-25 14:30:00|6121.16|6121.16|6127.73|6127.73|6128.77|6128.77|6121.16|6121.16|0
1658759700000|2022-07-25 14:35:00|6127.96|6127.96|6127.41|6127.41|6129.85|6129.85|6127.24|6127.24|0
1658760000000|2022-07-25 14:40:00|6126.92|6126.92|6125.86|6125.86|6126.92|6126.92|6125.62|6125.62|0
1658760300000|2022-07-25 14:45:00|6125.53|6125.53|6130.13|6130.13|6132.03|6132.03|6125.53|6125.53|0
1658760600000|2022-07-25 14:50:00|6130.25|6130.25|6133.15|6133.15|6138.83|6138.83|6130.25|6130.25|0
1658760900000|2022-07-25 14:55:00|6132.9|6132.9|6141.12|6141.12|6141.12|6141.12|6127.72|6127.72|0
1658761200000|2022-07-25 15:00:00|6141.35|6141.35|6133.23|6133.23|6141.35|6141.35|6132.54|6132.54|0
1658761500000|2022-07-25 15:05:00|6133.11|6133.11|6140.63|6140.63|6142.54|6142.54|6132.53|6132.53|0
1658761800000|2022-07-25 15:10:00|6142.42|6142.42|6142.55|6142.55|6144.67|6144.67|6140.64|6140.64|0
1658762100000|2022-07-25 15:15:00|6142.32|6142.32|6145.66|6145.66|6145.66|6145.66|6141.48|6141.48|0
1658762400000|2022-07-25 15:20:00|6145.89|6145.89|6148.74|6148.74|6151.9|6151.9|6145.77|6145.77|0
1658762700000|2022-07-25 15:25:00|6148.98|6148.98|6150.11|6150.11|6152.92|6152.92|6147.43|6147.43|0
1658819700000|2022-07-26 07:15:00|6148.64|6148.64|6155.1|6155.1|6158.9|6158.9|6147.03|6147.03|0
1658820000000|2022-07-26 07:20:00|6155.23|6155.23|6162.96|6162.96|6162.96|6162.96|6154.65|6154.65|0
1658820300000|2022-07-26 07:25:00|6162.73|6162.73|6170.92|6170.92|6170.95|6170.95|6162.39|6162.39|0
1658820600000|2022-07-26 07:30:00|6172.04|6172.04|6175.5|6175.5|6176.66|6176.66|6170.64|6170.64|0
1658820900000|2022-07-26 07:35:00|6175.27|6175.27|6173.02|6173.02|6175.46|6175.46|6172.45|6172.45|0
1658821200000|2022-07-26 07:40:00|6171.23|6171.23|6170.86|6170.86|6171.58|6171.58|6170.64|6170.64|0
1658821500000|2022-07-26 07:45:00|6170.74|6170.74|6175.84|6175.84|6177.86|6177.86|6169.39|6169.39|0
1658821800000|2022-07-26 07:50:00|6175.71|6175.71|6171.34|6171.34|6175.71|6175.71|6171.23|6171.23|0
1658822100000|2022-07-26 07:55:00|6173.13|6173.13|6169.44|6169.44|6173.62|6173.62|6168.77|6168.77|0
1658822400000|2022-07-26 08:00:00|6170.18|6170.18|6183.38|6183.38|6183.38|6183.38|6170.18|6170.18|0
1658822700000|2022-07-26 08:05:00|6182.91|6182.91|6185.37|6185.37|6185.37|6185.37|6182.23|6182.23|0
1658823000000|2022-07-26 08:10:00|6184.67|6184.67|6184.73|6184.73|6185.31|6185.31|6182.63|6182.63|0
1658823300000|2022-07-26 08:15:00|6184.49|6184.49|6176.9|6176.9|6184.49|6184.49|6176.77|6176.77|0
1658823600000|2022-07-26 08:20:00|6175.11|6175.11|6181.28|6181.28|6183.4|6183.4|6175.11|6175.11|0
1658823900000|2022-07-26 08:25:00|6181.53|6181.53|6184.63|6184.63|6184.96|6184.96|6181.19|6181.19|0
1658824200000|2022-07-26 08:30:00|6184.29|6184.29|6184.68|6184.68|6184.76|6184.76|6178.04|6178.04|0
1658824500000|2022-07-26 08:35:00|6184.45|6184.45|6183.77|6183.77|6184.45|6184.45|6181|6181|0
1658824800000|2022-07-26 08:40:00|6183.43|6183.43|6189.76|6189.76|6189.76|6189.76|6183.43|6183.43|0
1658825100000|2022-07-26 08:45:00|6190.34|6190.34|6188.35|6188.35|6190.6|6190.6|6184.7|6184.7|0
1658825400000|2022-07-26 08:50:00|6188.46|6188.46|6188.72|6188.72|6191.32|6191.32|6186.81|6186.81|0
1658825700000|2022-07-26 08:55:00|6188.97|6188.97|6192.76|6192.76|6192.76|6192.76|6188.97|6188.97|0
1658826000000|2022-07-26 09:00:00|6192.19|6192.19|6204.38|6204.38|6205.2|6205.2|6190.77|6190.77|0
1658826300000|2022-07-26 09:05:00|6202.59|6202.59|6207.7|6207.7|6208.62|6208.62|6202.59|6202.59|0
1658826600000|2022-07-26 09:10:00|6207.96|6207.96|6202.42|6202.42|6210.33|6210.33|6202.42|6202.42|0
1658826900000|2022-07-26 09:15:00|6202.07|6202.07|6199.33|6199.33|6202.07|6202.07|6199.21|6199.21|0
1658827200000|2022-07-26 09:20:00|6199.45|6199.45|6200.12|6200.12|6201.9|6201.9|6199.45|6199.45|0
1658827500000|2022-07-26 09:25:00|6200|6200|6211.51|6211.51|6211.51|6211.51|6199.66|6199.66|0
1658827800000|2022-07-26 09:30:00|6211.16|6211.16|6207.97|6207.97|6211.16|6211.16|6207.85|6207.85|0
1658828100000|2022-07-26 09:35:00|6207.74|6207.74|6207.19|6207.19|6207.74|6207.74|6204.78|6204.78|0
1658828400000|2022-07-26 09:40:00|6207.52|6207.52|6208.73|6208.73|6212.25|6212.25|6206.83|6206.83|0
1658828700000|2022-07-26 09:45:00|6209.42|6209.42|6215.39|6215.39|6217|6217|6209.09|6209.09|0
1658829000000|2022-07-26 09:50:00|6215.85|6215.85|6219.16|6219.16|6219.16|6219.16|6215.5|6215.5|0
1658829300000|2022-07-26 09:55:00|6219.49|6219.49|6215.99|6215.99|6220.22|6220.22|6215.73|6215.73|0
1658829600000|2022-07-26 10:00:00|6214.21|6214.21|6206.55|6206.55|6214.21|6214.21|6204.77|6204.77|0
1658829900000|2022-07-26 10:05:00|6206.9|6206.9|6205.93|6205.93|6209.06|6209.06|6205.84|6205.84|0
1658830200000|2022-07-26 10:10:00|6206.18|6206.18|6204.03|6204.03|6206.19|6206.19|6203.45|6203.45|0
1658830500000|2022-07-26 10:15:00|6203.68|6203.68|6205.11|6205.11|6205.11|6205.11|6203.68|6203.68|0
1658830800000|2022-07-26 10:20:00|6206.9|6206.9|6204.98|6204.98|6209.25|6209.25|6204.72|6204.72|0
1658831100000|2022-07-26 10:25:00|6203.19|6203.19|6201.66|6201.66|6203.19|6203.19|6200.95|6200.95|0
1658831400000|2022-07-26 10:30:00|6201.99|6201.99|6204.74|6204.74|6206.87|6206.87|6201.99|6201.99|0
1658831700000|2022-07-26 10:35:00|6204.41|6204.41|6198.72|6198.72|6204.41|6204.41|6198.72|6198.72|0
1658832000000|2022-07-26 10:40:00|6199.07|6199.07|6196.37|6196.37|6199.65|6199.65|6195.15|6195.15|0
1658832300000|2022-07-26 10:45:00|6196.72|6196.72|6198.03|6198.03|6200.28|6200.28|6196.72|6196.72|0
1658832600000|2022-07-26 10:50:00|6198.37|6198.37|6199.58|6199.58|6199.68|6199.68|6198.37|6198.37|0
1658832900000|2022-07-26 10:55:00|6199.35|6199.35|6208.7|6208.7|6208.7|6208.7|6199|6199|0
1658833200000|2022-07-26 11:00:00|6208.94|6208.94|6203.67|6203.67|6208.94|6208.94|6203.67|6203.67|0
1658833500000|2022-07-26 11:05:00|6203.9|6203.9|6202.73|6202.73|6204.75|6204.75|6201.75|6201.75|0
1658833800000|2022-07-26 11:10:00|6202.5|6202.5|6202.95|6202.95|6202.95|6202.95|6200.11|6200.11|0
1658834100000|2022-07-26 11:15:00|6203.07|6203.07|6203.66|6203.66|6206.56|6206.56|6201.41|6201.41|0
1658834400000|2022-07-26 11:20:00|6203.17|6203.17|6196.98|6196.98|6203.17|6203.17|6196.5|6196.5|0
1658834700000|2022-07-26 11:25:00|6196.74|6196.74|6203.2|6203.2|6204.15|6204.15|6196.49|6196.49|0
1658835000000|2022-07-26 11:30:00|6202.53|6202.53|6205.89|6205.89|6205.89|6205.89|6199.95|6199.95|0
1658835300000|2022-07-26 11:35:00|6206.24|6206.24|6206.47|6206.47|6209.21|6209.21|6206.24|6206.24|0
1658835600000|2022-07-26 11:40:00|6206.22|6206.22|6211.59|6211.59|6211.59|6211.59|6205.09|6205.09|0
1658835900000|2022-07-26 11:45:00|6211.83|6211.83|6214.44|6214.44|6215.05|6215.05|6211.83|6211.83|0
1658836200000|2022-07-26 11:50:00|6214.11|6214.11|6214.07|6214.07|6220.26|6220.26|6212.68|6212.68|0
1658836500000|2022-07-26 11:55:00|6214.2|6214.2|6226.88|6226.88|6226.88|6226.88|6212.87|6212.87|0
1658836800000|2022-07-26 12:00:00|6227.46|6227.46|6220.12|6220.12|6228.05|6228.05|6220.12|6220.12|0
1658837100000|2022-07-26 12:05:00|6221.9|6221.9|6222.74|6222.74|6222.74|6222.74|6220.96|6220.96|0
1658837400000|2022-07-26 12:10:00|6223.09|6223.09|6218.93|6218.93|6223.09|6223.09|6218.93|6218.93|0
1658837700000|2022-07-26 12:15:00|6218.59|6218.59|6218.95|6218.95|6218.95|6218.95|6217.55|6217.55|0
1658838000000|2022-07-26 12:20:00|6219.07|6219.07|6219.07|6219.07|6220.25|6220.25|6217.89|6217.89|0
1658838300000|2022-07-26 12:25:00|6219.18|6219.18|6219.18|6219.18|6220.24|6220.24|6219.18|6219.18|0
1658838600000|2022-07-26 12:30:00|6219.07|6219.07|6222.48|6222.48|6222.98|6222.98|6219.07|6219.07|0
1658838900000|2022-07-26 12:35:00|6222.01|6222.01|6224.28|6224.28|6227.13|6227.13|6222.01|6222.01|0
1658839200000|2022-07-26 12:40:00|6224.03|6224.03|6220.75|6220.75|6224.03|6224.03|6220.75|6220.75|0
1658839500000|2022-07-26 12:45:00|6221.09|6221.09|6223.96|6223.96|6223.96|6223.96|6221.09|6221.09|0
1658839800000|2022-07-26 12:50:00|6223.72|6223.72|6225.64|6225.64|6226.23|6226.23|6223.26|6223.26|0
1658840100000|2022-07-26 12:55:00|6225.39|6225.39|6224.57|6224.57|6225.39|6225.39|6222.54|6222.54|0
1658840400000|2022-07-26 13:00:00|6224.32|6224.32|6214.6|6214.6|6224.44|6224.44|6212.57|6212.57|0
1658840700000|2022-07-26 13:05:00|6214.37|6214.37|6215.16|6215.16|6217.2|6217.2|6212.46|6212.46|0
1658841000000|2022-07-26 13:10:00|6214.93|6214.93|6213.2|6213.2|6215.15|6215.15|6212.83|6212.83|0
1658841300000|2022-07-26 13:15:00|6213.31|6213.31|6221.29|6221.29|6223.06|6223.06|6213.31|6213.31|0
1658841600000|2022-07-26 13:20:00|6221.17|6221.17|6219.43|6219.43|6221.17|6221.17|6218.94|6218.94|0
1658841900000|2022-07-26 13:25:00|6219.18|6219.18|6218.6|6218.6|6219.18|6219.18|6216.58|6216.58|0
1658842200000|2022-07-26 13:30:00|6218.49|6218.49|6229.98|6229.98|6229.98|6229.98|6214.44|6214.44|0
1658842500000|2022-07-26 13:35:00|6231.77|6231.77|6234.85|6234.85|6238.43|6238.43|6229.76|6229.76|0
1658842800000|2022-07-26 13:40:00|6234.61|6234.61|6234.14|6234.14|6236.48|6236.48|6231.28|6231.28|0
1658843100000|2022-07-26 13:45:00|6233.79|6233.79|6239.49|6239.49|6241.65|6241.65|6233.08|6233.08|0
1658843400000|2022-07-26 13:50:00|6239.72|6239.72|6238.76|6238.76|6242.78|6242.78|6235.2|6235.2|0
1658843700000|2022-07-26 13:55:00|6238.88|6238.88|6243.19|6243.19|6244.72|6244.72|6235.31|6235.31|0
1658844000000|2022-07-26 14:00:00|6243.42|6243.42|6245.89|6245.89|6251.8|6251.8|6243.42|6243.42|0
1658844300000|2022-07-26 14:05:00|6245.55|6245.55|6238.33|6238.33|6245.55|6245.55|6237.49|6237.49|0
1658844600000|2022-07-26 14:10:00|6238.44|6238.44|6236.66|6236.66|6238.44|6238.44|6232.89|6232.89|0
1658844900000|2022-07-26 14:15:00|6236.77|6236.77|6239.29|6239.29|6239.86|6239.86|6233.69|6233.69|0
1658845200000|2022-07-26 14:20:00|6237.51|6237.51|6239.13|6239.13|6241.25|6241.25|6237.51|6237.51|0
1658845500000|2022-07-26 14:25:00|6239.25|6239.25|6235.65|6235.65|6239.36|6239.36|6234.98|6234.98|0
1658845800000|2022-07-26 14:30:00|6235.31|6235.31|6231|6231|6235.89|6235.89|6229.99|6229.99|0
1658846100000|2022-07-26 14:35:00|6230.67|6230.67|6227.68|6227.68|6231.59|6231.59|6227.68|6227.68|0
1658846400000|2022-07-26 14:40:00|6227.44|6227.44|6225.73|6225.73|6227.7|6227.7|6225.24|6225.24|0
1658846700000|2022-07-26 14:45:00|6225.61|6225.61|6213.55|6213.55|6226.54|6226.54|6213.55|6213.55|0
1658847000000|2022-07-26 14:50:00|6214.01|6214.01|6212.91|6212.91|6216.12|6216.12|6212.91|6212.91|0
1658847300000|2022-07-26 14:55:00|6212.67|6212.67|6218.17|6218.17|6218.79|6218.79|6205.97|6205.97|0
1658847600000|2022-07-26 15:00:00|6219.1|6219.1|6222.19|6222.19|6225.33|6225.33|6219.1|6219.1|0
1658847900000|2022-07-26 15:05:00|6222.44|6222.44|6222.69|6222.69|6225.4|6225.4|6220.76|6220.76|0
1658848200000|2022-07-26 15:10:00|6222.36|6222.36|6218.07|6218.07|6222.36|6222.36|6218.07|6218.07|0
1658848500000|2022-07-26 15:15:00|6217.81|6217.81|6222.13|6222.13|6222.92|6222.92|6217.44|6217.44|0
1658848800000|2022-07-26 15:20:00|6222.48|6222.48|6224.09|6224.09|6225.87|6225.87|6220.26|6220.26|0
1658849100000|2022-07-26 15:25:00|6223.84|6223.84|6227.48|6227.48|6230.09|6230.09|6221.71|6221.71|0
1658906100000|2022-07-27 07:15:00|6196.82|6196.82|6190.82|6190.82|6201.95|6201.95|6190.82|6190.82|0
1658906400000|2022-07-27 07:20:00|6190.94|6190.94|6181.44|6181.44|6190.94|6190.94|6180.47|6180.47|0
1658906700000|2022-07-27 07:25:00|6181.2|6181.2|6172.9|6172.9|6182.02|6182.02|6172.9|6172.9|0
1658907000000|2022-07-27 07:30:00|6174.69|6174.69|6176.96|6176.96|6181.21|6181.21|6174.69|6174.69|0
1658907300000|2022-07-27 07:35:00|6177.19|6177.19|6191.28|6191.28|6191.86|6191.86|6177.19|6177.19|0
1658907600000|2022-07-27 07:40:00|6191.51|6191.51|6185.79|6185.79|6191.51|6191.51|6183.14|6183.14|0
1658907900000|2022-07-27 07:45:00|6186.02|6186.02|6191.39|6191.39|6191.39|6191.39|6186.02|6186.02|0
1658908200000|2022-07-27 07:50:00|6191.05|6191.05|6186.97|6186.97|6191.05|6191.05|6183.7|6183.7|0
1658908500000|2022-07-27 07:55:00|6186.58|6186.58|6187.33|6187.33|6189.07|6189.07|6181.64|6181.64|0
1658908800000|2022-07-27 08:00:00|6187.45|6187.45|6188.44|6188.44|6188.44|6188.44|6184.54|6184.54|0
1658909100000|2022-07-27 08:05:00|6186.66|6186.66|6181|6181|6186.66|6186.66|6180.54|6180.54|0
1658909400000|2022-07-27 08:10:00|6179.22|6179.22|6184.95|6184.95|6185.18|6185.18|6178.64|6178.64|0
1658909700000|2022-07-27 08:15:00|6184.69|6184.69|6183.13|6183.13|6187.21|6187.21|6183.13|6183.13|0
1658910000000|2022-07-27 08:20:00|6183.59|6183.59|6182.53|6182.53|6186.1|6186.1|6182.53|6182.53|0
1658910300000|2022-07-27 08:25:00|6182.4|6182.4|6182.33|6182.33|6184.15|6184.15|6180.94|6180.94|0
1658910600000|2022-07-27 08:30:00|6182.45|6182.45|6178.66|6178.66|6185.56|6185.56|6178.66|6178.66|0
1658910900000|2022-07-27 08:35:00|6176.87|6176.87|6173.49|6173.49|6178.66|6178.66|6173.49|6173.49|0
1658911200000|2022-07-27 08:40:00|6171.7|6171.7|6164.44|6164.44|6171.7|6171.7|6162.31|6162.31|0
1658911500000|2022-07-27 08:45:00|6166.23|6166.23|6156.7|6156.7|6166.58|6166.58|6156.13|6156.13|0
1658911800000|2022-07-27 08:50:00|6154.91|6154.91|6147.46|6147.46|6154.91|6154.91|6139.64|6139.64|0
1658912100000|2022-07-27 08:55:00|6147.79|6147.79|6157.63|6157.63|6157.63|6157.63|6145.88|6145.88|0
1658912400000|2022-07-27 09:00:00|6157.4|6157.4|6158.68|6158.68|6164.62|6164.62|6156.48|6156.48|0
1658912700000|2022-07-27 09:05:00|6158.19|6158.19|6157.95|6157.95|6159.1|6159.1|6156.05|6156.05|0
1658913000000|2022-07-27 09:10:00|6158.34|6158.34|6153.37|6153.37|6158.47|6158.47|6153.13|6153.13|0
1658913300000|2022-07-27 09:15:00|6153.03|6153.03|6152.61|6152.61|6154.8|6154.8|6151.76|6151.76|0
1658913600000|2022-07-27 09:20:00|6152.74|6152.74|6145.38|6145.38|6152.74|6152.74|6145.38|6145.38|0
1658913900000|2022-07-27 09:25:00|6145.15|6145.15|6141.98|6141.98|6146.34|6146.34|6141.74|6141.74|0
1658914200000|2022-07-27 09:30:00|6141.65|6141.65|6137.84|6137.84|6143.67|6143.67|6137.84|6137.84|0
1658914500000|2022-07-27 09:35:00|6138.07|6138.07|6134.31|6134.31|6139.74|6139.74|6132.53|6132.53|0
1658914800000|2022-07-27 09:40:00|6136.1|6136.1|6132.94|6132.94|6136.1|6136.1|6131.2|6131.2|0
1658915100000|2022-07-27 09:45:00|6133.4|6133.4|6137.95|6137.95|6137.95|6137.95|6133.4|6133.4|0
1658915400000|2022-07-27 09:50:00|6138.07|6138.07|6140.89|6140.89|6140.89|6140.89|6137.61|6137.61|0
1658915700000|2022-07-27 09:55:00|6140.64|6140.64|6142.58|6142.58|6143.39|6143.39|6140.41|6140.41|0
1658916000000|2022-07-27 10:00:00|6143.28|6143.28|6141.83|6141.83|6143.39|6143.39|6137.57|6137.57|0
1658916300000|2022-07-27 10:05:00|6139.71|6139.71|6146.84|6146.84|6146.84|6146.84|6137.09|6137.09|0
1658916600000|2022-07-27 10:10:00|6146.71|6146.71|6154.39|6154.39|6154.39|6154.39|6144.79|6144.79|0
1658916900000|2022-07-27 10:15:00|6153.58|6153.58|6151.51|6151.51|6153.81|6153.81|6150.62|6150.62|0
1658917200000|2022-07-27 10:20:00|6151.75|6151.75|6150.36|6150.36|6154.86|6154.86|6150.03|6150.03|0
1658917500000|2022-07-27 10:25:00|6149.89|6149.89|6147.69|6147.69|6149.89|6149.89|6147.69|6147.69|0
1658917800000|2022-07-27 10:30:00|6147.36|6147.36|6145.18|6145.18|6147.36|6147.36|6144.75|6144.75|0
1658918100000|2022-07-27 10:35:00|6144.95|6144.95|6149.25|6149.25|6149.26|6149.26|6144.95|6144.95|0
1658918400000|2022-07-27 10:40:00|6149.36|6149.36|6152.42|6152.42|6153|6153|6149.36|6149.36|0
1658918700000|2022-07-27 10:45:00|6152.55|6152.55|6154.4|6154.4|6155.21|6155.21|6152.55|6152.55|0
1658919000000|2022-07-27 10:50:00|6154.64|6154.64|6154.15|6154.15|6157.85|6157.85|6154.15|6154.15|0
1658919300000|2022-07-27 10:55:00|6154.38|6154.38|6157.66|6157.66|6160.24|6160.24|6154.38|6154.38|0
1658919600000|2022-07-27 11:00:00|6157.43|6157.43|6149.27|6149.27|6158.86|6158.86|6147.49|6147.49|0
1658919900000|2022-07-27 11:05:00|6149.39|6149.39|6147.12|6147.12|6150.34|6150.34|6147.12|6147.12|0
1658920200000|2022-07-27 11:10:00|6147.35|6147.35|6152.23|6152.23|6152.23|6152.23|6146.41|6146.41|0
1658920500000|2022-07-27 11:15:00|6152.48|6152.48|6153.06|6153.06|6158.74|6158.74|6152.48|6152.48|0
1658920800000|2022-07-27 11:20:00|6152.81|6152.81|6153.78|6153.78|6153.78|6153.78|6152.68|6152.68|0
1658921100000|2022-07-27 11:25:00|6153.44|6153.44|6159.8|6159.8|6160.02|6160.02|6153.44|6153.44|0
1658921400000|2022-07-27 11:30:00|6160.04|6160.04|6159.57|6159.57|6160.04|6160.04|6156.97|6156.97|0
1658921700000|2022-07-27 11:35:00|6159.68|6159.68|6163.8|6163.8|6164.62|6164.62|6159.55|6159.55|0
1658922000000|2022-07-27 11:40:00|6163.68|6163.68|6160.39|6160.39|6163.68|6163.68|6160.39|6160.39|0
1658922300000|2022-07-27 11:45:00|6160.27|6160.27|6158.97|6158.97|6161.34|6161.34|6158.97|6158.97|0
1658922600000|2022-07-27 11:50:00|6159.31|6159.31|6164.04|6164.04|6164.96|6164.96|6159.31|6159.31|0
1658922900000|2022-07-27 11:55:00|6164.5|6164.5|6163.32|6163.32|6165.82|6165.82|6161.53|6161.53|0
1658923200000|2022-07-27 12:00:00|6163.09|6163.09|6163.66|6163.66|6163.9|6163.9|6158.6|6158.6|0
1658923500000|2022-07-27 12:05:00|6163.9|6163.9|6164.58|6164.58|6167.57|6167.57|6163.42|6163.42|0
1658923800000|2022-07-27 12:10:00|6164.91|6164.91|6172.36|6172.36|6173.98|6173.98|6164.58|6164.58|0
1658924100000|2022-07-27 12:15:00|6172.11|6172.11|6172.89|6172.89|6174.35|6174.35|6171.52|6171.52|0
1658924400000|2022-07-27 12:20:00|6172.56|6172.56|6172.35|6172.35|6172.69|6172.69|6172.35|6172.35|0
1658924700000|2022-07-27 12:25:00|6172.59|6172.59|6171.95|6171.95|6173.08|6173.08|6171.79|6171.79|0
1658925000000|2022-07-27 12:30:00|6171.83|6171.83|6172|6172|6172|6172|6168|6168|0
1658925300000|2022-07-27 12:35:00|6171.65|6171.65|6178.82|6178.82|6179.05|6179.05|6171.3|6171.3|0
1658925600000|2022-07-27 12:40:00|6179.15|6179.15|6179.48|6179.48|6179.48|6179.48|6175.95|6175.95|0
1658925900000|2022-07-27 12:45:00|6179.82|6179.82|6175.62|6175.62|6180.15|6180.15|6173.49|6173.49|0
1658926200000|2022-07-27 12:50:00|6177.41|6177.41|6171.49|6171.49|6177.41|6177.41|6171.49|6171.49|0
1658926500000|2022-07-27 12:55:00|6171.16|6171.16|6175.58|6175.58|6175.58|6175.58|6170.68|6170.68|0
1658926800000|2022-07-27 13:00:00|6176.74|6176.74|6179.79|6179.79|6180.57|6180.57|6176.74|6176.74|0
1658927100000|2022-07-27 13:05:00|6180.03|6180.03|6177.05|6177.05|6181.91|6181.91|6177.05|6177.05|0
1658927400000|2022-07-27 13:10:00|6176.82|6176.82|6181.77|6181.77|6181.88|6181.88|6176.69|6176.69|0
1658927700000|2022-07-27 13:15:00|6181.9|6181.9|6187.6|6187.6|6187.84|6187.84|6181.9|6181.9|0
1658928000000|2022-07-27 13:20:00|6185.81|6185.81|6178.92|6178.92|6185.81|6185.81|6178.92|6178.92|0
1658928300000|2022-07-27 13:25:00|6179.59|6179.59|6178.94|6178.94|6184.04|6184.04|6178.94|6178.94|0
1658928600000|2022-07-27 13:30:00|6177.15|6177.15|6180.7|6180.7|6181.29|6181.29|6172.28|6172.28|0
1658928900000|2022-07-27 13:35:00|6181.19|6181.19|6185.64|6185.64|6189.57|6189.57|6181.19|6181.19|0
1658929200000|2022-07-27 13:40:00|6187.43|6187.43|6181.64|6181.64|6187.67|6187.67|6181.28|6181.28|0
1658929500000|2022-07-27 13:45:00|6181.76|6181.76|6183.99|6183.99|6184.33|6184.33|6176.77|6176.77|0
1658929800000|2022-07-27 13:50:00|6184.11|6184.11|6185.21|6185.21|6185.79|6185.79|6180.93|6180.93|0
1658930100000|2022-07-27 13:55:00|6184.87|6184.87|6180.74|6180.74|6185.57|6185.57|6176.83|6176.83|0
1658930400000|2022-07-27 14:00:00|6181.07|6181.07|6183.1|6183.1|6185.27|6185.27|6180.29|6180.29|0
1658930700000|2022-07-27 14:05:00|6181.32|6181.32|6177.22|6177.22|6181.32|6181.32|6176.28|6176.28|0
1658931000000|2022-07-27 14:10:00|6177.69|6177.69|6189.28|6189.28|6190.94|6190.94|6177.69|6177.69|0
1658931300000|2022-07-27 14:15:00|6189.03|6189.03|6185.7|6185.7|6190.05|6190.05|6185.35|6185.35|0
1658931600000|2022-07-27 14:20:00|6185.81|6185.81|6184.24|6184.24|6186.28|6186.28|6178.59|6178.59|0
1658931900000|2022-07-27 14:25:00|6183.67|6183.67|6189.46|6189.46|6191.42|6191.42|6183.67|6183.67|0
1658932200000|2022-07-27 14:30:00|6189|6189|6179.47|6179.47|6189|6189|6179.35|6179.35|0
1658932500000|2022-07-27 14:35:00|6179.6|6179.6|6177.8|6177.8|6179.6|6179.6|6176.76|6176.76|0
1658932800000|2022-07-27 14:40:00|6177.57|6177.57|6177.45|6177.45|6177.57|6177.57|6173.47|6173.47|0
1658933100000|2022-07-27 14:45:00|6177.7|6177.7|6173.79|6173.79|6178.03|6178.03|6173.79|6173.79|0
1658933400000|2022-07-27 14:50:00|6173.66|6173.66|6176.86|6176.86|6179.24|6179.24|6172.82|6172.82|0
1658933700000|2022-07-27 14:55:00|6177.44|6177.44|6180.67|6180.67|6181.49|6181.49|6175.05|6175.05|0
1658934000000|2022-07-27 15:00:00|6180.91|6180.91|6185.55|6185.55|6186.81|6186.81|6179|6179|0
1658934300000|2022-07-27 15:05:00|6185.67|6185.67|6179.12|6179.12|6185.78|6185.78|6178.63|6178.63|0
1658934600000|2022-07-27 15:10:00|6179.24|6179.24|6177.73|6177.73|6179.37|6179.37|6175.35|6175.35|0
1658934900000|2022-07-27 15:15:00|6177.97|6177.97|6174.41|6174.41|6179.51|6179.51|6174.41|6174.41|0
1658935200000|2022-07-27 15:20:00|6174.64|6174.64|6177.04|6177.04|6178.47|6178.47|6174.64|6174.64|0
1658935500000|2022-07-27 15:25:00|6176.81|6176.81|6171.81|6171.81|6176.93|6176.93|6170.17|6170.17|0
1658992500000|2022-07-28 07:15:00|6134.15|6134.15|6127.13|6127.13|6134.15|6134.15|6124.31|6124.31|0
1658992800000|2022-07-28 07:20:00|6126.64|6126.64|6130.08|6130.08|6139.48|6139.48|6126.08|6126.08|0
1658993100000|2022-07-28 07:25:00|6130.66|6130.66|6129.34|6129.34|6135.53|6135.53|6129.34|6129.34|0
1658993400000|2022-07-28 07:30:00|6128.42|6128.42|6113.51|6113.51|6128.77|6128.77|6111.72|6111.72|0
1658993700000|2022-07-28 07:35:00|6113.25|6113.25|6108.14|6108.14|6113.39|6113.39|6108.14|6108.14|0
1658994000000|2022-07-28 07:40:00|6108.01|6108.01|6073.09|6073.09|6108.01|6108.01|6073.09|6073.09|0
1658994300000|2022-07-28 07:45:00|6072.75|6072.75|6075.95|6075.95|6080.24|6080.24|6071.81|6071.81|0
1658994600000|2022-07-28 07:50:00|6073.41|6073.41|6074|6074|6074.09|6074.09|6066.84|6066.84|0
1658994900000|2022-07-28 07:55:00|6073.77|6073.77|6066.34|6066.34|6075.57|6075.57|6066.09|6066.09|0
1658995200000|2022-07-28 08:00:00|6067.34|6067.34|6064.58|6064.58|6067.34|6067.34|6056.19|6056.19|0
1658995500000|2022-07-28 08:05:00|6062.79|6062.79|6050.52|6050.52|6062.79|6062.79|6050.52|6050.52|0
1658995800000|2022-07-28 08:10:00|6050.85|6050.85|6062.59|6062.59|6062.59|6062.59|6050.52|6050.52|0
1658996100000|2022-07-28 08:15:00|6062.82|6062.82|6061.65|6061.65|6064.61|6064.61|6060.7|6060.7|0
1658996400000|2022-07-28 08:20:00|6065.55|6065.55|6065.75|6065.75|6068.52|6068.52|6065.55|6065.55|0
1658996700000|2022-07-28 08:25:00|6065.51|6065.51|6062.05|6062.05|6065.51|6065.51|6059.79|6059.79|0
1658997000000|2022-07-28 08:30:00|6062.39|6062.39|6062.78|6062.78|6066.35|6066.35|6059.21|6059.21|0
1658997300000|2022-07-28 08:35:00|6062.66|6062.66|6057.55|6057.55|6062.78|6062.78|6056.5|6056.5|0
1658997600000|2022-07-28 08:40:00|6057.08|6057.08|6049.41|6049.41|6057.08|6057.08|6048.02|6048.02|0
1658997900000|2022-07-28 08:45:00|6048.67|6048.67|6046.33|6046.33|6049.13|6049.13|6046.2|6046.2|0
1658998200000|2022-07-28 08:50:00|6046.07|6046.07|6050.77|6050.77|6051.35|6051.35|6045.58|6045.58|0
1658998500000|2022-07-28 08:55:00|6050.43|6050.43|6055.03|6055.03|6057.33|6057.33|6049.73|6049.73|0
1658998800000|2022-07-28 09:00:00|6054.7|6054.7|6051.69|6051.69|6057.77|6057.77|6051.34|6051.34|0
1658999100000|2022-07-28 09:05:00|6049.9|6049.9|6053.04|6053.04|6055.54|6055.54|6049.9|6049.9|0
1658999400000|2022-07-28 09:10:00|6053.28|6053.28|6049.15|6049.15|6053.28|6053.28|6045.1|6045.1|0
1658999700000|2022-07-28 09:15:00|6049.4|6049.4|6056.89|6056.89|6061.5|6061.5|6049.4|6049.4|0
1659000000000|2022-07-28 09:20:00|6056.43|6056.43|6062.17|6062.17|6065.93|6065.93|6056.07|6056.07|0
1659000300000|2022-07-28 09:25:00|6060.38|6060.38|6058.57|6058.57|6060.63|6060.63|6055.75|6055.75|0
1659000600000|2022-07-28 09:30:00|6056.78|6056.78|6067.97|6067.97|6067.97|6067.97|6056.29|6056.29|0
1659000900000|2022-07-28 09:35:00|6068.08|6068.08|6083|6083|6083|6083|6066.09|6066.09|0
1659001200000|2022-07-28 09:40:00|6081.22|6081.22|6072.52|6072.52|6081.22|6081.22|6072.41|6072.41|0
1659001500000|2022-07-28 09:45:00|6070.74|6070.74|6079.54|6079.54|6080.83|6080.83|6069.57|6069.57|0
1659001800000|2022-07-28 09:50:00|6081.32|6081.32|6082.02|6082.02|6086.62|6086.62|6081.32|6081.32|0
1659002100000|2022-07-28 09:55:00|6081.68|6081.68|6084.59|6084.59|6085.49|6085.49|6081.11|6081.11|0
1659002400000|2022-07-28 10:00:00|6084.47|6084.47|6094.34|6094.34|6094.34|6094.34|6084.47|6084.47|0
1659002700000|2022-07-28 10:05:00|6094.58|6094.58|6097.69|6097.69|6099.58|6099.58|6093.66|6093.66|0
1659003000000|2022-07-28 10:10:00|6097.36|6097.36|6092.4|6092.4|6097.36|6097.36|6092.4|6092.4|0
1659003300000|2022-07-28 10:15:00|6092.65|6092.65|6095.62|6095.62|6095.62|6095.62|6092.4|6092.4|0
1659003600000|2022-07-28 10:20:00|6095.15|6095.15|6087.45|6087.45|6095.15|6095.15|6087.45|6087.45|0
1659003900000|2022-07-28 10:25:00|6087.68|6087.68|6088.96|6088.96|6089.07|6089.07|6085.78|6085.78|0
1659004200000|2022-07-28 10:30:00|6088.62|6088.62|6085.28|6085.28|6088.62|6088.62|6084.1|6084.1|0
1659004500000|2022-07-28 10:35:00|6085.41|6085.41|6096.24|6096.24|6096.24|6096.24|6085.41|6085.41|0
1659004800000|2022-07-28 10:40:00|6095.99|6095.99|6095.85|6095.85|6101.21|6101.21|6090.35|6090.35|0
1659005100000|2022-07-28 10:45:00|6097.63|6097.63|6097.3|6097.3|6099.42|6099.42|6095.18|6095.18|0
1659005400000|2022-07-28 10:50:00|6100.87|6100.87|6102.64|6102.64|6102.64|6102.64|6098.19|6098.19|0
1659005700000|2022-07-28 10:55:00|6102.77|6102.77|6093.22|6093.22|6103.1|6103.1|6093|6093|0
1659006000000|2022-07-28 11:00:00|6093.46|6093.46|6094.44|6094.44|6094.55|6094.55|6092.1|6092.1|0
1659006300000|2022-07-28 11:05:00|6095.36|6095.36|6100.6|6100.6|6100.6|6100.6|6093.98|6093.98|0
1659006600000|2022-07-28 11:10:00|6099.31|6099.31|6104.23|6104.23|6104.23|6104.23|6098.81|6098.81|0
1659006900000|2022-07-28 11:15:00|6106.01|6106.01|6110.01|6110.01|6110.69|6110.69|6104.02|6104.02|0
1659007200000|2022-07-28 11:20:00|6110.24|6110.24|6108.06|6108.06|6114.4|6114.4|6108.06|6108.06|0
1659007500000|2022-07-28 11:25:00|6105.81|6105.81|6103|6103|6107.48|6107.48|6102.89|6102.89|0
1659007800000|2022-07-28 11:30:00|6103.47|6103.47|6104.86|6104.86|6107.58|6107.58|6103.47|6103.47|0
1659008100000|2022-07-28 11:35:00|6104.73|6104.73|6110.17|6110.17|6110.17|6110.17|6104.47|6104.47|0
1659008400000|2022-07-28 11:40:00|6109.84|6109.84|6114.28|6114.28|6114.32|6114.32|6109.84|6109.84|0
1659008700000|2022-07-28 11:45:00|6114.63|6114.63|6122.59|6122.59|6122.59|6122.59|6114.51|6114.51|0
1659009000000|2022-07-28 11:50:00|6123.4|6123.4|6117.46|6117.46|6123.4|6123.4|6117.46|6117.46|0
1659009300000|2022-07-28 11:55:00|6114.59|6114.59|6115.61|6115.61|6118.26|6118.26|6114.27|6114.27|0
1659009600000|2022-07-28 12:00:00|6115.37|6115.37|6116.36|6116.36|6116.36|6116.36|6113.58|6113.58|0
1659009900000|2022-07-28 12:05:00|6116.61|6116.61|6126.37|6126.37|6127.07|6127.07|6116.36|6116.36|0
1659010200000|2022-07-28 12:10:00|6126.6|6126.6|6127.2|6127.2|6127.78|6127.78|6124.7|6124.7|0
1659010500000|2022-07-28 12:15:00|6127.09|6127.09|6122.64|6122.64|6128.36|6128.36|6122.64|6122.64|0
1659010800000|2022-07-28 12:20:00|6122.99|6122.99|6125.02|6125.02|6127.76|6127.76|6122.99|6122.99|0
1659011100000|2022-07-28 12:25:00|6124.56|6124.56|6118.18|6118.18|6124.92|6124.92|6118.07|6118.07|0
1659011400000|2022-07-28 12:30:00|6118.52|6118.52|6116.49|6116.49|6120.07|6120.07|6113.78|6113.78|0
1659011700000|2022-07-28 12:35:00|6116.83|6116.83|6127.76|6127.76|6127.76|6127.76|6116.83|6116.83|0
1659012000000|2022-07-28 12:40:00|6125.97|6125.97|6123.38|6123.38|6125.97|6125.97|6119.8|6119.8|0
1659012300000|2022-07-28 12:45:00|6125.17|6125.17|6120.15|6120.15|6127.46|6127.46|6120.15|6120.15|0
1659012600000|2022-07-28 12:50:00|6120.61|6120.61|6121.77|6121.77|6122.73|6122.73|6120.38|6120.38|0
1659012900000|2022-07-28 12:55:00|6122|6122|6118.11|6118.11|6122|6122|6117.53|6117.53|0
1659013200000|2022-07-28 13:00:00|6118.36|6118.36|6113.78|6113.78|6119.27|6119.27|6113.43|6113.43|0
1659013500000|2022-07-28 13:05:00|6113.91|6113.91|6114.46|6114.46|6117.97|6117.97|6113.91|6113.91|0
1659013800000|2022-07-28 13:10:00|6114.34|6114.34|6112.31|6112.31|6114.69|6114.69|6111.39|6111.39|0
1659014100000|2022-07-28 13:15:00|6112.65|6112.65|6115.82|6115.82|6118.81|6118.81|6112.43|6112.43|0
1659014400000|2022-07-28 13:20:00|6115.12|6115.12|6118.56|6118.56|6119.82|6119.82|6113.09|6113.09|0
1659014700000|2022-07-28 13:25:00|6116.77|6116.77|6111.55|6111.55|6116.77|6116.77|6109.07|6109.07|0
1659015000000|2022-07-28 13:30:00|6112.01|6112.01|6104.01|6104.01|6115.53|6115.53|6103.88|6103.88|0
1659015300000|2022-07-28 13:35:00|6104.12|6104.12|6105.09|6105.09|6110.29|6110.29|6102.84|6102.84|0
1659015600000|2022-07-28 13:40:00|6106.88|6106.88|6110.06|6110.06|6111.84|6111.84|6105.09|6105.09|0
1659015900000|2022-07-28 13:45:00|6110.31|6110.31|6113.07|6113.07|6115.55|6115.55|6108.71|6108.71|0
1659016200000|2022-07-28 13:50:00|6113.81|6113.81|6133.32|6133.32|6135.29|6135.29|6113.56|6113.56|0
1659016500000|2022-07-28 13:55:00|6133.67|6133.67|6136.89|6136.89|6144.53|6144.53|6133.44|6133.44|0
1659016800000|2022-07-28 14:00:00|6137.23|6137.23|6133.74|6133.74|6137.58|6137.58|6129.01|6129.01|0
1659017100000|2022-07-28 14:05:00|6134.32|6134.32|6133.11|6133.11|6138.62|6138.62|6132.64|6132.64|0
1659017400000|2022-07-28 14:10:00|6133.22|6133.22|6142.01|6142.01|6142.34|6142.34|6133.09|6133.09|0
1659017700000|2022-07-28 14:15:00|6141.88|6141.88|6141.89|6141.89|6145.05|6145.05|6141.66|6141.66|0
1659018000000|2022-07-28 14:20:00|6141.55|6141.55|6152.71|6152.71|6154.57|6154.57|6141.55|6141.55|0
1659018300000|2022-07-28 14:25:00|6152.47|6152.47|6153.27|6153.27|6155.7|6155.7|6151.22|6151.22|0
1659018600000|2022-07-28 14:30:00|6153.4|6153.4|6157.37|6157.37|6158.3|6158.3|6153.28|6153.28|0
1659018900000|2022-07-28 14:35:00|6157.26|6157.26|6162.35|6162.35|6162.47|6162.47|6157.26|6157.26|0
1659019200000|2022-07-28 14:40:00|6164.14|6164.14|6160.46|6160.46|6166.73|6166.73|6160.34|6160.34|0
1659019500000|2022-07-28 14:45:00|6160.21|6160.21|6168.34|6168.34|6169.36|6169.36|6160.21|6160.21|0
1659019800000|2022-07-28 14:50:00|6166.55|6166.55|6169.15|6169.15|6172.34|6172.34|6166.19|6166.19|0
1659020100000|2022-07-28 14:55:00|6169.38|6169.38|6168.34|6168.34|6169.84|6169.84|6167.96|6167.96|0
1659020400000|2022-07-28 15:00:00|6168.1|6168.1|6161.71|6161.71|6168.1|6168.1|6161.71|6161.71|0
1659020700000|2022-07-28 15:05:00|6161.83|6161.83|6164.76|6164.76|6166.2|6166.2|6160.76|6160.76|0
1659021000000|2022-07-28 15:10:00|6164.42|6164.42|6176.11|6176.11|6176.11|6176.11|6162.99|6162.99|0
1659021300000|2022-07-28 15:15:00|6175.78|6175.78|6188.39|6188.39|6188.39|6188.39|6174.85|6174.85|0
1659021600000|2022-07-28 15:20:00|6188.16|6188.16|6190.4|6190.4|6191.73|6191.73|6185.42|6185.42|0
1659021900000|2022-07-28 15:25:00|6190.15|6190.15|6184.19|6184.19|6190.15|6190.15|6182.87|6182.87|0
1658992500000|2022-07-28 07:15:00|6134.15|6134.15|6127.13|6127.13|6134.15|6134.15|6124.31|6124.31|0
1658992800000|2022-07-28 07:20:00|6126.64|6126.64|6130.08|6130.08|6139.48|6139.48|6126.08|6126.08|0
1658993100000|2022-07-28 07:25:00|6130.66|6130.66|6129.34|6129.34|6135.53|6135.53|6129.34|6129.34|0
1658993400000|2022-07-28 07:30:00|6128.42|6128.42|6113.51|6113.51|6128.77|6128.77|6111.72|6111.72|0
1658993700000|2022-07-28 07:35:00|6113.25|6113.25|6108.14|6108.14|6113.39|6113.39|6108.14|6108.14|0
1658994000000|2022-07-28 07:40:00|6108.01|6108.01|6073.09|6073.09|6108.01|6108.01|6073.09|6073.09|0
1658994300000|2022-07-28 07:45:00|6072.75|6072.75|6075.95|6075.95|6080.24|6080.24|6071.81|6071.81|0
1658994600000|2022-07-28 07:50:00|6073.41|6073.41|6074|6074|6074.09|6074.09|6066.84|6066.84|0
1658994900000|2022-07-28 07:55:00|6073.77|6073.77|6066.34|6066.34|6075.57|6075.57|6066.09|6066.09|0
1658995200000|2022-07-28 08:00:00|6067.34|6067.34|6064.58|6064.58|6067.34|6067.34|6056.19|6056.19|0
1658995500000|2022-07-28 08:05:00|6062.79|6062.79|6050.52|6050.52|6062.79|6062.79|6050.52|6050.52|0
1658995800000|2022-07-28 08:10:00|6050.85|6050.85|6062.59|6062.59|6062.59|6062.59|6050.52|6050.52|0
1658996100000|2022-07-28 08:15:00|6062.82|6062.82|6061.65|6061.65|6064.61|6064.61|6060.7|6060.7|0
1658996400000|2022-07-28 08:20:00|6065.55|6065.55|6065.75|6065.75|6068.52|6068.52|6065.55|6065.55|0
1658996700000|2022-07-28 08:25:00|6065.51|6065.51|6062.05|6062.05|6065.51|6065.51|6059.79|6059.79|0
1658997000000|2022-07-28 08:30:00|6062.39|6062.39|6062.78|6062.78|6066.35|6066.35|6059.21|6059.21|0
1658997300000|2022-07-28 08:35:00|6062.66|6062.66|6057.55|6057.55|6062.78|6062.78|6056.5|6056.5|0
1658997600000|2022-07-28 08:40:00|6057.08|6057.08|6049.41|6049.41|6057.08|6057.08|6048.02|6048.02|0
1658997900000|2022-07-28 08:45:00|6048.67|6048.67|6046.33|6046.33|6049.13|6049.13|6046.2|6046.2|0
1658998200000|2022-07-28 08:50:00|6046.07|6046.07|6050.77|6050.77|6051.35|6051.35|6045.58|6045.58|0
1658998500000|2022-07-28 08:55:00|6050.43|6050.43|6055.03|6055.03|6057.33|6057.33|6049.73|6049.73|0
1658998800000|2022-07-28 09:00:00|6054.7|6054.7|6051.69|6051.69|6057.77|6057.77|6051.34|6051.34|0
1658999100000|2022-07-28 09:05:00|6049.9|6049.9|6053.04|6053.04|6055.54|6055.54|6049.9|6049.9|0
1658999400000|2022-07-28 09:10:00|6053.28|6053.28|6049.15|6049.15|6053.28|6053.28|6045.1|6045.1|0
1658999700000|2022-07-28 09:15:00|6049.4|6049.4|6056.89|6056.89|6061.5|6061.5|6049.4|6049.4|0
1659000000000|2022-07-28 09:20:00|6056.43|6056.43|6062.17|6062.17|6065.93|6065.93|6056.07|6056.07|0
1659000300000|2022-07-28 09:25:00|6060.38|6060.38|6058.57|6058.57|6060.63|6060.63|6055.75|6055.75|0
1659000600000|2022-07-28 09:30:00|6056.78|6056.78|6067.97|6067.97|6067.97|6067.97|6056.29|6056.29|0
1659000900000|2022-07-28 09:35:00|6068.08|6068.08|6083|6083|6083|6083|6066.09|6066.09|0
1659001200000|2022-07-28 09:40:00|6081.22|6081.22|6072.52|6072.52|6081.22|6081.22|6072.41|6072.41|0
1659001500000|2022-07-28 09:45:00|6070.74|6070.74|6079.54|6079.54|6080.83|6080.83|6069.57|6069.57|0
1659001800000|2022-07-28 09:50:00|6081.32|6081.32|6082.02|6082.02|6086.62|6086.62|6081.32|6081.32|0
1659002100000|2022-07-28 09:55:00|6081.68|6081.68|6084.59|6084.59|6085.49|6085.49|6081.11|6081.11|0
1659002400000|2022-07-28 10:00:00|6084.47|6084.47|6094.34|6094.34|6094.34|6094.34|6084.47|6084.47|0
1659002700000|2022-07-28 10:05:00|6094.58|6094.58|6097.69|6097.69|6099.58|6099.58|6093.66|6093.66|0
1659003000000|2022-07-28 10:10:00|6097.36|6097.36|6092.4|6092.4|6097.36|6097.36|6092.4|6092.4|0
1659003300000|2022-07-28 10:15:00|6092.65|6092.65|6095.62|6095.62|6095.62|6095.62|6092.4|6092.4|0
1659003600000|2022-07-28 10:20:00|6095.15|6095.15|6087.45|6087.45|6095.15|6095.15|6087.45|6087.45|0
1659003900000|2022-07-28 10:25:00|6087.68|6087.68|6088.96|6088.96|6089.07|6089.07|6085.78|6085.78|0
1659004200000|2022-07-28 10:30:00|6088.62|6088.62|6085.28|6085.28|6088.62|6088.62|6084.1|6084.1|0
1659004500000|2022-07-28 10:35:00|6085.41|6085.41|6096.24|6096.24|6096.24|6096.24|6085.41|6085.41|0
1659004800000|2022-07-28 10:40:00|6095.99|6095.99|6095.85|6095.85|6101.21|6101.21|6090.35|6090.35|0
1659005100000|2022-07-28 10:45:00|6097.63|6097.63|6097.3|6097.3|6099.42|6099.42|6095.18|6095.18|0
1659005400000|2022-07-28 10:50:00|6100.87|6100.87|6102.64|6102.64|6102.64|6102.64|6098.19|6098.19|0
1659005700000|2022-07-28 10:55:00|6102.77|6102.77|6093.22|6093.22|6103.1|6103.1|6093|6093|0
1659006000000|2022-07-28 11:00:00|6093.46|6093.46|6094.44|6094.44|6094.55|6094.55|6092.1|6092.1|0
1659006300000|2022-07-28 11:05:00|6095.36|6095.36|6100.6|6100.6|6100.6|6100.6|6093.98|6093.98|0
1659006600000|2022-07-28 11:10:00|6099.31|6099.31|6104.23|6104.23|6104.23|6104.23|6098.81|6098.81|0
1659006900000|2022-07-28 11:15:00|6106.01|6106.01|6110.01|6110.01|6110.69|6110.69|6104.02|6104.02|0
1659007200000|2022-07-28 11:20:00|6110.24|6110.24|6108.06|6108.06|6114.4|6114.4|6108.06|6108.06|0
1659007500000|2022-07-28 11:25:00|6105.81|6105.81|6103|6103|6107.48|6107.48|6102.89|6102.89|0
1659007800000|2022-07-28 11:30:00|6103.47|6103.47|6104.86|6104.86|6107.58|6107.58|6103.47|6103.47|0
1659008100000|2022-07-28 11:35:00|6104.73|6104.73|6110.17|6110.17|6110.17|6110.17|6104.47|6104.47|0
1659008400000|2022-07-28 11:40:00|6109.84|6109.84|6114.28|6114.28|6114.32|6114.32|6109.84|6109.84|0
1659008700000|2022-07-28 11:45:00|6114.63|6114.63|6122.59|6122.59|6122.59|6122.59|6114.51|6114.51|0
1659009000000|2022-07-28 11:50:00|6123.4|6123.4|6117.46|6117.46|6123.4|6123.4|6117.46|6117.46|0
1659009300000|2022-07-28 11:55:00|6114.59|6114.59|6115.61|6115.61|6118.26|6118.26|6114.27|6114.27|0
1659009600000|2022-07-28 12:00:00|6115.37|6115.37|6116.36|6116.36|6116.36|6116.36|6113.58|6113.58|0
1659009900000|2022-07-28 12:05:00|6116.61|6116.61|6126.37|6126.37|6127.07|6127.07|6116.36|6116.36|0
1659010200000|2022-07-28 12:10:00|6126.6|6126.6|6127.2|6127.2|6127.78|6127.78|6124.7|6124.7|0
1659010500000|2022-07-28 12:15:00|6127.09|6127.09|6122.64|6122.64|6128.36|6128.36|6122.64|6122.64|0
1659010800000|2022-07-28 12:20:00|6122.99|6122.99|6125.02|6125.02|6127.76|6127.76|6122.99|6122.99|0
1659011100000|2022-07-28 12:25:00|6124.56|6124.56|6118.18|6118.18|6124.92|6124.92|6118.07|6118.07|0
1659011400000|2022-07-28 12:30:00|6118.52|6118.52|6116.49|6116.49|6120.07|6120.07|6113.78|6113.78|0
1659011700000|2022-07-28 12:35:00|6116.83|6116.83|6127.76|6127.76|6127.76|6127.76|6116.83|6116.83|0
1659012000000|2022-07-28 12:40:00|6125.97|6125.97|6123.38|6123.38|6125.97|6125.97|6119.8|6119.8|0
1659012300000|2022-07-28 12:45:00|6125.17|6125.17|6120.15|6120.15|6127.46|6127.46|6120.15|6120.15|0
1659012600000|2022-07-28 12:50:00|6120.61|6120.61|6121.77|6121.77|6122.73|6122.73|6120.38|6120.38|0
1659012900000|2022-07-28 12:55:00|6122|6122|6118.11|6118.11|6122|6122|6117.53|6117.53|0
1659013200000|2022-07-28 13:00:00|6118.36|6118.36|6113.78|6113.78|6119.27|6119.27|6113.43|6113.43|0
1659013500000|2022-07-28 13:05:00|6113.91|6113.91|6114.46|6114.46|6117.97|6117.97|6113.91|6113.91|0
1659013800000|2022-07-28 13:10:00|6114.34|6114.34|6112.31|6112.31|6114.69|6114.69|6111.39|6111.39|0
1659014100000|2022-07-28 13:15:00|6112.65|6112.65|6115.82|6115.82|6118.81|6118.81|6112.43|6112.43|0
1659014400000|2022-07-28 13:20:00|6115.12|6115.12|6118.56|6118.56|6119.82|6119.82|6113.09|6113.09|0
1659014700000|2022-07-28 13:25:00|6116.77|6116.77|6111.55|6111.55|6116.77|6116.77|6109.07|6109.07|0
1659015000000|2022-07-28 13:30:00|6112.01|6112.01|6104.01|6104.01|6115.53|6115.53|6103.88|6103.88|0
1659015300000|2022-07-28 13:35:00|6104.12|6104.12|6105.09|6105.09|6110.29|6110.29|6102.84|6102.84|0
1659015600000|2022-07-28 13:40:00|6106.88|6106.88|6110.06|6110.06|6111.84|6111.84|6105.09|6105.09|0
1659015900000|2022-07-28 13:45:00|6110.31|6110.31|6113.07|6113.07|6115.55|6115.55|6108.71|6108.71|0
1659016200000|2022-07-28 13:50:00|6113.81|6113.81|6133.32|6133.32|6135.29|6135.29|6113.56|6113.56|0
1659016500000|2022-07-28 13:55:00|6133.67|6133.67|6136.89|6136.89|6144.53|6144.53|6133.44|6133.44|0
1659016800000|2022-07-28 14:00:00|6137.23|6137.23|6133.74|6133.74|6137.58|6137.58|6129.01|6129.01|0
1659017100000|2022-07-28 14:05:00|6134.32|6134.32|6133.11|6133.11|6138.62|6138.62|6132.64|6132.64|0
1659017400000|2022-07-28 14:10:00|6133.22|6133.22|6142.01|6142.01|6142.34|6142.34|6133.09|6133.09|0
1659017700000|2022-07-28 14:15:00|6141.88|6141.88|6141.89|6141.89|6145.05|6145.05|6141.66|6141.66|0
1659018000000|2022-07-28 14:20:00|6141.55|6141.55|6152.71|6152.71|6154.57|6154.57|6141.55|6141.55|0
1659018300000|2022-07-28 14:25:00|6152.47|6152.47|6153.27|6153.27|6155.7|6155.7|6151.22|6151.22|0
1659018600000|2022-07-28 14:30:00|6153.4|6153.4|6157.37|6157.37|6158.3|6158.3|6153.28|6153.28|0
1659018900000|2022-07-28 14:35:00|6157.26|6157.26|6162.35|6162.35|6162.47|6162.47|6157.26|6157.26|0
1659019200000|2022-07-28 14:40:00|6164.14|6164.14|6160.46|6160.46|6166.73|6166.73|6160.34|6160.34|0
1659019500000|2022-07-28 14:45:00|6160.21|6160.21|6168.34|6168.34|6169.36|6169.36|6160.21|6160.21|0
1659019800000|2022-07-28 14:50:00|6166.55|6166.55|6169.15|6169.15|6172.34|6172.34|6166.19|6166.19|0
1659020100000|2022-07-28 14:55:00|6169.38|6169.38|6168.34|6168.34|6169.84|6169.84|6167.96|6167.96|0
1659020400000|2022-07-28 15:00:00|6168.1|6168.1|6161.71|6161.71|6168.1|6168.1|6161.71|6161.71|0
1659020700000|2022-07-28 15:05:00|6161.83|6161.83|6164.76|6164.76|6166.2|6166.2|6160.76|6160.76|0
1659021000000|2022-07-28 15:10:00|6164.42|6164.42|6176.11|6176.11|6176.11|6176.11|6162.99|6162.99|0
1659021300000|2022-07-28 15:15:00|6175.78|6175.78|6188.39|6188.39|6188.39|6188.39|6174.85|6174.85|0
1659021600000|2022-07-28 15:20:00|6188.16|6188.16|6190.4|6190.4|6191.73|6191.73|6185.42|6185.42|0
1659021900000|2022-07-28 15:25:00|6190.15|6190.15|6184.19|6184.19|6190.15|6190.15|6182.87|6182.87|0
1659078900000|2022-07-29 07:15:00|6209.24|6209.24|6219.18|6219.18|6220.91|6220.91|6208.56|6208.56|0
1659079200000|2022-07-29 07:20:00|6219.53|6219.53|6221.57|6221.57|6223.38|6223.38|6219.11|6219.11|0
1659079500000|2022-07-29 07:25:00|6220.76|6220.76|6216.15|6216.15|6221.08|6221.08|6212.9|6212.9|0
1659079800000|2022-07-29 07:30:00|6215.92|6215.92|6199.79|6199.79|6215.92|6215.92|6194.43|6194.43|0
1659080100000|2022-07-29 07:35:00|6198|6198|6201.74|6201.74|6201.74|6201.74|6197.69|6197.69|0
1659080400000|2022-07-29 07:40:00|6201.5|6201.5|6192.57|6192.57|6205.66|6205.66|6192.57|6192.57|0
1659080700000|2022-07-29 07:45:00|6192.92|6192.92|6190.72|6190.72|6193.86|6193.86|6190.72|6190.72|0
1659081000000|2022-07-29 07:50:00|6191.42|6191.42|6192.81|6192.81|6195.17|6195.17|6186.53|6186.53|0
1659081300000|2022-07-29 07:55:00|6193.04|6193.04|6201.53|6201.53|6204.89|6204.89|6193.04|6193.04|0
1659081600000|2022-07-29 08:00:00|6202.11|6202.11|6216.89|6216.89|6217.13|6217.13|6200.08|6200.08|0
1659081900000|2022-07-29 08:05:00|6218.04|6218.04|6215.38|6215.38|6222.67|6222.67|6215.38|6215.38|0
1659082200000|2022-07-29 08:10:00|6215.71|6215.71|6227.42|6227.42|6227.42|6227.42|6215.71|6215.71|0
1659082500000|2022-07-29 08:15:00|6227.89|6227.89|6230.9|6230.9|6234.14|6234.14|6227.89|6227.89|0
1659082800000|2022-07-29 08:20:00|6230.65|6230.65|6219.17|6219.17|6231.58|6231.58|6219.17|6219.17|0
1659083100000|2022-07-29 08:25:00|6219.29|6219.29|6225.35|6225.35|6227.49|6227.49|6219.29|6219.29|0
1659083400000|2022-07-29 08:30:00|6225.82|6225.82|6234.54|6234.54|6237.53|6237.53|6225.82|6225.82|0
1659083700000|2022-07-29 08:35:00|6234.42|6234.42|6236.72|6236.72|6237.79|6237.79|6234.07|6234.07|0
1659084000000|2022-07-29 08:40:00|6236.26|6236.26|6244.86|6244.86|6247.22|6247.22|6233.09|6233.09|0
1659084300000|2022-07-29 08:45:00|6248.43|6248.43|6248.97|6248.97|6250.13|6250.13|6244.49|6244.49|0
1659084600000|2022-07-29 08:50:00|6248.64|6248.64|6249.04|6249.04|6254.79|6254.79|6247.94|6247.94|0
1659084900000|2022-07-29 08:55:00|6248.11|6248.11|6244.43|6244.43|6248.11|6248.11|6242.98|6242.98|0
1659085200000|2022-07-29 09:00:00|6244.66|6244.66|6251.85|6251.85|6254.03|6254.03|6242.28|6242.28|0
1659085500000|2022-07-29 09:05:00|6252.1|6252.1|6247.52|6247.52|6255.24|6255.24|6247.52|6247.52|0
1659085800000|2022-07-29 09:10:00|6247.75|6247.75|6245.03|6245.03|6249.04|6249.04|6245.03|6245.03|0
1659086100000|2022-07-29 09:15:00|6245.37|6245.37|6240.86|6240.86|6245.37|6245.37|6240.36|6240.36|0
1659086400000|2022-07-29 09:20:00|6239.59|6239.59|6236.4|6236.4|6239.59|6239.59|6234.61|6234.61|0
1659086700000|2022-07-29 09:25:00|6236.98|6236.98|6238.69|6238.69|6240.97|6240.97|6235.66|6235.66|0
1659087000000|2022-07-29 09:30:00|6240.47|6240.47|6253.12|6253.12|6254.45|6254.45|6240.47|6240.47|0
1659087300000|2022-07-29 09:35:00|6253.01|6253.01|6260.82|6260.82|6263.25|6263.25|6253.01|6253.01|0
1659087600000|2022-07-29 09:40:00|6261.16|6261.16|6265.58|6265.58|6267.32|6267.32|6261.16|6261.16|0
1659087900000|2022-07-29 09:45:00|6262.01|6262.01|6265.26|6265.26|6265.26|6265.26|6257.61|6257.61|0
1659088200000|2022-07-29 09:50:00|6264.8|6264.8|6253.87|6253.87|6268.32|6268.32|6253.87|6253.87|0
1659088500000|2022-07-29 09:55:00|6253.61|6253.61|6241.07|6241.07|6253.63|6253.63|6240.82|6240.82|0
1659088800000|2022-07-29 10:00:00|6241.88|6241.88|6233.17|6233.17|6244.1|6244.1|6231.05|6231.05|0
1659089100000|2022-07-29 10:05:00|6232.94|6232.94|6235.56|6235.56|6236.17|6236.17|6230.98|6230.98|0
1659089400000|2022-07-29 10:10:00|6236.26|6236.26|6234.92|6234.92|6239.42|6239.42|6234.66|6234.66|0
1659089700000|2022-07-29 10:15:00|6235.17|6235.17|6240.2|6240.2|6241.6|6241.6|6235.17|6235.17|0
1659090000000|2022-07-29 10:20:00|6240.55|6240.55|6242.46|6242.46|6243.27|6243.27|6240.42|6240.42|0
1659090300000|2022-07-29 10:25:00|6242.69|6242.69|6247.98|6247.98|6249.43|6249.43|6242.69|6242.69|0
1659090600000|2022-07-29 10:30:00|6247.75|6247.75|6245.72|6245.72|6249.77|6249.77|6245.6|6245.6|0
1659090900000|2022-07-29 10:35:00|6245.26|6245.26|6249.21|6249.21|6250.02|6250.02|6245.03|6245.03|0
1659091200000|2022-07-29 10:40:00|6249.91|6249.91|6250.9|6250.9|6252.22|6252.22|6249.11|6249.11|0
1659091500000|2022-07-29 10:45:00|6251.64|6251.64|6246.16|6246.16|6252.49|6252.49|6246.16|6246.16|0
1659091800000|2022-07-29 10:50:00|6246.62|6246.62|6249.09|6249.09|6249.94|6249.94|6246.5|6246.5|0
1659092100000|2022-07-29 10:55:00|6248.75|6248.75|6249.91|6249.91|6250.17|6250.17|6248.75|6248.75|0
1659092400000|2022-07-29 11:00:00|6248.12|6248.12|6252.9|6252.9|6254.05|6254.05|6247.43|6247.43|0
1659092700000|2022-07-29 11:05:00|6251.12|6251.12|6249.61|6249.61|6251.22|6251.22|6249.25|6249.25|0
1659093000000|2022-07-29 11:10:00|6247.23|6247.23|6249.52|6249.52|6249.52|6249.52|6244.95|6244.95|0
1659093300000|2022-07-29 11:15:00|6249.64|6249.64|6248.04|6248.04|6250.13|6250.13|6246.95|6246.95|0
1659093600000|2022-07-29 11:20:00|6247.93|6247.93|6240.48|6240.48|6247.93|6247.93|6240.48|6240.48|0
1659093900000|2022-07-29 11:25:00|6240.23|6240.23|6235.77|6235.77|6240.23|6240.23|6235.31|6235.31|0
1659094200000|2022-07-29 11:30:00|6236.11|6236.11|6236.95|6236.95|6239.22|6239.22|6236.11|6236.11|0
1659094500000|2022-07-29 11:35:00|6237.18|6237.18|6235.4|6235.4|6237.18|6237.18|6234.35|6234.35|0
1659094800000|2022-07-29 11:40:00|6235.06|6235.06|6229.11|6229.11|6235.63|6235.63|6228.99|6228.99|0
1659095100000|2022-07-29 11:45:00|6229.23|6229.23|6229.19|6229.19|6230.66|6230.66|6228.46|6228.46|0
1659095400000|2022-07-29 11:50:00|6228.61|6228.61|6227.52|6227.52|6229.08|6229.08|6224.19|6224.19|0
1659095700000|2022-07-29 11:55:00|6227.75|6227.75|6229.22|6229.22|6229.67|6229.67|6227.64|6227.64|0
1659096000000|2022-07-29 12:00:00|6229.34|6229.34|6238.34|6238.34|6238.34|6238.34|6229.08|6229.08|0
1659096300000|2022-07-29 12:05:00|6237.6|6237.6|6242.25|6242.25|6242.48|6242.48|6237.6|6237.6|0
1659096600000|2022-07-29 12:10:00|6242.37|6242.37|6245.62|6245.62|6246.2|6246.2|6242.34|6242.34|0
1659096900000|2022-07-29 12:15:00|6245.38|6245.38|6250.72|6250.72|6251.08|6251.08|6245.37|6245.37|0
1659097200000|2022-07-29 12:20:00|6251.53|6251.53|6253.38|6253.38|6253.63|6253.63|6251.53|6251.53|0
1659097500000|2022-07-29 12:25:00|6253.73|6253.73|6250.56|6250.56|6254.33|6254.33|6250.31|6250.31|0
1659097800000|2022-07-29 12:30:00|6251.02|6251.02|6253.4|6253.4|6253.91|6253.91|6249.11|6249.11|0
1659098100000|2022-07-29 12:35:00|6253.52|6253.52|6251.29|6251.29|6256.33|6256.33|6250.46|6250.46|0
1659098400000|2022-07-29 12:40:00|6251.62|6251.62|6242.22|6242.22|6251.62|6251.62|6241.87|6241.87|0
1659098700000|2022-07-29 12:45:00|6246.62|6246.62|6249.92|6249.92|6251.65|6251.65|6246.62|6246.62|0
1659099000000|2022-07-29 12:50:00|6250.04|6250.04|6249.94|6249.94|6250.63|6250.63|6247.77|6247.77|0
1659099300000|2022-07-29 12:55:00|6250.27|6250.27|6250.6|6250.6|6252.06|6252.06|6249.78|6249.78|0
1659099600000|2022-07-29 13:00:00|6251.09|6251.09|6251.58|6251.58|6256.36|6256.36|6250.43|6250.43|0
1659099900000|2022-07-29 13:05:00|6251.69|6251.69|6254.45|6254.45|6254.45|6254.45|6250.99|6250.99|0
1659100200000|2022-07-29 13:10:00|6254.1|6254.1|6251.03|6251.03|6254.48|6254.48|6251.03|6251.03|0
1659100500000|2022-07-29 13:15:00|6251.52|6251.52|6258.74|6258.74|6258.74|6258.74|6251.05|6251.05|0
1659100800000|2022-07-29 13:20:00|6259.09|6259.09|6266.19|6266.19|6267.75|6267.75|6259.09|6259.09|0
1659101100000|2022-07-29 13:25:00|6266.45|6266.45|6265.44|6265.44|6267.78|6267.78|6265.31|6265.31|0
1659101400000|2022-07-29 13:30:00|6261.87|6261.87|6267.97|6267.97|6270.26|6270.26|6258.6|6258.6|0
1659101700000|2022-07-29 13:35:00|6268.31|6268.31|6262.8|6262.8|6268.99|6268.99|6262.57|6262.57|0
1659102000000|2022-07-29 13:40:00|6262.91|6262.91|6265.88|6265.88|6267.29|6267.29|6262.91|6262.91|0
1659102300000|2022-07-29 13:45:00|6266.12|6266.12|6260.03|6260.03|6272.61|6272.61|6259.45|6259.45|0
1659102600000|2022-07-29 13:50:00|6259.69|6259.69|6265.18|6265.18|6265.3|6265.3|6253.75|6253.75|0
1659102900000|2022-07-29 13:55:00|6265.41|6265.41|6259.94|6259.94|6266.11|6266.11|6259.83|6259.83|0
1659103200000|2022-07-29 14:00:00|6260.19|6260.19|6265.74|6265.74|6268.54|6268.54|6259.8|6259.8|0
1659103500000|2022-07-29 14:05:00|6265.97|6265.97|6268.12|6268.12|6269.91|6269.91|6264.32|6264.32|0
1659103800000|2022-07-29 14:10:00|6266|6266|6266.93|6266.93|6267.38|6267.38|6263.73|6263.73|0
1659104100000|2022-07-29 14:15:00|6266.67|6266.67|6272.97|6272.97|6272.97|6272.97|6263.7|6263.7|0
1659104400000|2022-07-29 14:20:00|6272.85|6272.85|6270.51|6270.51|6273.92|6273.92|6269.44|6269.44|0
1659104700000|2022-07-29 14:25:00|6270.63|6270.63|6270.39|6270.39|6272.41|6272.41|6270.16|6270.16|0
1659105000000|2022-07-29 14:30:00|6268.6|6268.6|6266.44|6266.44|6268.72|6268.72|6266.44|6266.44|0
1659105300000|2022-07-29 14:35:00|6266.32|6266.32|6272.63|6272.63|6272.63|6272.63|6266.32|6266.32|0
1659105600000|2022-07-29 14:40:00|6272.87|6272.87|6274.76|6274.76|6277.12|6277.12|6272.87|6272.87|0
1659105900000|2022-07-29 14:45:00|6275|6275|6268.52|6268.52|6277.94|6277.94|6268.19|6268.19|0
1659106200000|2022-07-29 14:50:00|6269.01|6269.01|6266.53|6266.53|6269.01|6269.01|6265.09|6265.09|0
1659106500000|2022-07-29 14:55:00|6266.19|6266.19|6263.07|6263.07|6266.19|6266.19|6262.84|6262.84|0
1659106800000|2022-07-29 15:00:00|6262.96|6262.96|6255.48|6255.48|6262.96|6262.96|6255.48|6255.48|0
1659107100000|2022-07-29 15:05:00|6255.59|6255.59|6270.77|6270.77|6272.56|6272.56|6255.59|6255.59|0
1659107400000|2022-07-29 15:10:00|6271.12|6271.12|6272.79|6272.79|6273.73|6273.73|6270.89|6270.89|0
1659107700000|2022-07-29 15:15:00|6272.44|6272.44|6278.17|6278.17|6279.95|6279.95|6269.96|6269.96|0
1659108000000|2022-07-29 15:20:00|6277.91|6277.91|6284.08|6284.08|6286.13|6286.13|6277.37|6277.37|0
1659108300000|2022-07-29 15:25:00|6282.3|6282.3|6283.24|6283.24|6284.44|6284.44|6277.24|6277.24|0
1659338700000|2022-08-01 07:25:00|6263.18|6263.18|6263.54|6263.54|6263.54|6263.54|6263.18|6263.18|0
1659339000000|2022-08-01 07:30:00|6261.76|6261.76|6259.39|6259.39|6261.78|6261.78|6259.39|6259.39|0
1659339300000|2022-08-01 07:35:00|6259.13|6259.13|6240.24|6240.24|6260.04|6260.04|6240.24|6240.24|0
1659339600000|2022-08-01 07:40:00|6240.76|6240.76|6239.4|6239.4|6243.95|6243.95|6237.28|6237.28|0
1659339900000|2022-08-01 07:45:00|6238.91|6238.91|6241.96|6241.96|6241.96|6241.96|6238.68|6238.68|0
1659340200000|2022-08-01 07:50:00|6242.2|6242.2|6250.59|6250.59|6252.03|6252.03|6242.2|6242.2|0
1659340500000|2022-08-01 07:55:00|6251.17|6251.17|6249.88|6249.88|6251.17|6251.17|6248.84|6248.84|0
1659340800000|2022-08-01 08:00:00|6249.54|6249.54|6257.45|6257.45|6257.45|6257.45|6249.54|6249.54|0
1659341100000|2022-08-01 08:05:00|6257.71|6257.71|6268.6|6268.6|6268.6|6268.6|6257.71|6257.71|0
1659341400000|2022-08-01 08:10:00|6268.49|6268.49|6266.99|6266.99|6270.9|6270.9|6266.83|6266.83|0
1659341700000|2022-08-01 08:15:00|6267.66|6267.66|6263.62|6263.62|6268.24|6268.24|6262.9|6262.9|0
1659342000000|2022-08-01 08:20:00|6263.28|6263.28|6260.97|6260.97|6263.28|6263.28|6260.28|6260.28|0
1659342300000|2022-08-01 08:25:00|6261.2|6261.2|6260.48|6260.48|6264.54|6264.54|6260.02|6260.02|0
1659342600000|2022-08-01 08:30:00|6260.71|6260.71|6264.27|6264.27|6264.95|6264.95|6260|6260|0
1659342900000|2022-08-01 08:35:00|6262.49|6262.49|6263.49|6263.49|6263.49|6263.49|6262.49|6262.49|0
1659343200000|2022-08-01 08:40:00|6263.74|6263.74|6270.31|6270.31|6270.82|6270.82|6263.62|6263.62|0
1659343500000|2022-08-01 08:45:00|6270.8|6270.8|6265.74|6265.74|6273.72|6273.72|6265.74|6265.74|0
1659343800000|2022-08-01 08:50:00|6265.48|6265.48|6263.07|6263.07|6265.48|6265.48|6262.6|6262.6|0
1659344100000|2022-08-01 08:55:00|6263.41|6263.41|6269.97|6269.97|6271.48|6271.48|6262.55|6262.55|0
1659344400000|2022-08-01 09:00:00|6270.31|6270.31|6269.45|6269.45|6270.31|6270.31|6267.42|6267.42|0
1659344700000|2022-08-01 09:05:00|6269.8|6269.8|6268.41|6268.41|6272.32|6272.32|6268.17|6268.17|0
1659345000000|2022-08-01 09:10:00|6268.9|6268.9|6259.52|6259.52|6269.93|6269.93|6259.52|6259.52|0
1659345300000|2022-08-01 09:15:00|6259.27|6259.27|6259.71|6259.71|6263.33|6263.33|6259.27|6259.27|0
1659345600000|2022-08-01 09:20:00|6259.96|6259.96|6253.58|6253.58|6260.2|6260.2|6253.04|6253.04|0
1659345900000|2022-08-01 09:25:00|6251.79|6251.79|6252.5|6252.5|6253.19|6253.19|6251.79|6251.79|0
1659346200000|2022-08-01 09:30:00|6252.85|6252.85|6248.12|6248.12|6252.85|6252.85|6248.12|6248.12|0
1659346500000|2022-08-01 09:35:00|6248.38|6248.38|6254.97|6254.97|6256.02|6256.02|6247.29|6247.29|0
1659346800000|2022-08-01 09:40:00|6254.74|6254.74|6261.38|6261.38|6261.38|6261.38|6254.16|6254.16|0
1659347100000|2022-08-01 09:45:00|6263.16|6263.16|6270.54|6270.54|6270.81|6270.81|6263.07|6263.07|0
1659347400000|2022-08-01 09:50:00|6270.2|6270.2|6271.15|6271.15|6271.15|6271.15|6268.45|6268.45|0
1659347700000|2022-08-01 09:55:00|6271.49|6271.49|6267.08|6267.08|6272.57|6272.57|6266.73|6266.73|0
1659348000000|2022-08-01 10:00:00|6268.87|6268.87|6268.04|6268.04|6268.87|6268.87|6262.71|6262.71|0
1659348300000|2022-08-01 10:05:00|6268.78|6268.78|6266.24|6266.24|6269.45|6269.45|6264.6|6264.6|0
1659348600000|2022-08-01 10:10:00|6266.7|6266.7|6267.23|6267.23|6269.85|6269.85|6265.79|6265.79|0
1659348900000|2022-08-01 10:15:00|6266.97|6266.97|6267.19|6267.19|6267.19|6267.19|6266.85|6266.85|0
1659349200000|2022-08-01 10:20:00|6265.4|6265.4|6258.13|6258.13|6265.4|6265.4|6257.89|6257.89|0
1659349500000|2022-08-01 10:25:00|6257.79|6257.79|6247.7|6247.7|6257.79|6257.79|6247.7|6247.7|0
1659349800000|2022-08-01 10:30:00|6249.48|6249.48|6251.69|6251.69|6251.69|6251.69|6249.48|6249.48|0
1659350100000|2022-08-01 10:35:00|6251.35|6251.35|6250.71|6250.71|6251.61|6251.61|6250.13|6250.13|0
1659350400000|2022-08-01 10:40:00|6251.05|6251.05|6249.55|6249.55|6255.89|6255.89|6249.55|6249.55|0
1659350700000|2022-08-01 10:45:00|6249.43|6249.43|6249.09|6249.09|6249.43|6249.43|6249.09|6249.09|0
1659351000000|2022-08-01 10:50:00|6248.83|6248.83|6248.79|6248.79|6248.83|6248.83|6248.32|6248.32|0
1659351300000|2022-08-01 10:55:00|6249.13|6249.13|6250.65|6250.65|6250.65|6250.65|6246.78|6246.78|0
1659351600000|2022-08-01 11:00:00|6250.4|6250.4|6250.63|6250.63|6250.63|6250.63|6250.4|6250.4|0
1659351900000|2022-08-01 11:05:00|6250.75|6250.75|6249.4|6249.4|6251.01|6251.01|6249.4|6249.4|0
1659352200000|2022-08-01 11:10:00|6249.64|6249.64|6249.98|6249.98|6249.98|6249.98|6248.46|6248.46|0
1659352500000|2022-08-01 11:15:00|6250.21|6250.21|6263.62|6263.62|6263.62|6263.62|6250.21|6250.21|0
1659352800000|2022-08-01 11:20:00|6265.41|6265.41|6265.41|6265.41|6267.31|6267.31|6265.41|6265.41|0
1659353100000|2022-08-01 11:25:00|6265.74|6265.74|6265.88|6265.88|6268.58|6268.58|6265.62|6265.62|0
1659353400000|2022-08-01 11:30:00|6265.65|6265.65|6265|6265|6265.77|6265.77|6264.76|6264.76|0
1659353700000|2022-08-01 11:35:00|6264.89|6264.89|6265.26|6265.26|6265.6|6265.6|6263.82|6263.82|0
1659354000000|2022-08-01 11:40:00|6267.04|6267.04|6265.74|6265.74|6270.38|6270.38|6265.74|6265.74|0
1659354300000|2022-08-01 11:45:00|6265.51|6265.51|6268.22|6268.22|6268.34|6268.34|6265.51|6265.51|0
1659354600000|2022-08-01 11:50:00|6268.48|6268.48|6263.14|6263.14|6268.48|6268.48|6262.67|6262.67|0
1659354900000|2022-08-01 11:55:00|6263.02|6263.02|6260.41|6260.41|6263.02|6263.02|6259.58|6259.58|0
1659355200000|2022-08-01 12:00:00|6260.29|6260.29|6261.55|6261.55|6262.13|6262.13|6260.05|6260.05|0
1659355500000|2022-08-01 12:05:00|6261.31|6261.31|6263.65|6263.65|6263.65|6263.65|6259.19|6259.19|0
1659355800000|2022-08-01 12:10:00|6263.88|6263.88|6268.76|6268.76|6269.26|6269.26|6263.88|6263.88|0
1659356100000|2022-08-01 12:15:00|6269.11|6269.11|6273.5|6273.5|6273.5|6273.5|6268|6268|0
1659356400000|2022-08-01 12:20:00|6273.01|6273.01|6259.79|6259.79|6273.34|6273.34|6259.79|6259.79|0
1659356700000|2022-08-01 12:25:00|6261.58|6261.58|6263.94|6263.94|6264.54|6264.54|6261.58|6261.58|0
1659357000000|2022-08-01 12:30:00|6264.28|6264.28|6261.59|6261.59|6266.06|6266.06|6261.59|6261.59|0
1659357300000|2022-08-01 12:35:00|6261.82|6261.82|6261.44|6261.44|6261.91|6261.91|6261.44|6261.44|0
1659357600000|2022-08-01 12:40:00|6260.98|6260.98|6263.82|6263.82|6263.82|6263.82|6259.44|6259.44|0
1659357900000|2022-08-01 12:45:00|6265.61|6265.61|6260.76|6260.76|6265.61|6265.61|6259.94|6259.94|0
1659358200000|2022-08-01 12:50:00|6261.1|6261.1|6265.52|6265.52|6265.98|6265.98|6260.98|6260.98|0
1659358500000|2022-08-01 12:55:00|6264.31|6264.31|6262.56|6262.56|6264.31|6264.31|6262.56|6262.56|0
1659358800000|2022-08-01 13:00:00|6262.33|6262.33|6263.37|6263.37|6264.08|6264.08|6262.33|6262.33|0
1659359100000|2022-08-01 13:05:00|6263.62|6263.62|6262.23|6262.23|6263.62|6263.62|6257.5|6257.5|0
1659359400000|2022-08-01 13:10:00|6260.44|6260.44|6264.17|6264.17|6264.17|6264.17|6260.44|6260.44|0
1659359700000|2022-08-01 13:15:00|6265.96|6265.96|6264.13|6264.13|6269.12|6269.12|6264.13|6264.13|0
1659360000000|2022-08-01 13:20:00|6263.8|6263.8|6267.45|6267.45|6267.45|6267.45|6263.78|6263.78|0
1659360300000|2022-08-01 13:25:00|6263.88|6263.88|6265.66|6265.66|6265.66|6265.66|6261.98|6261.98|0
1659360600000|2022-08-01 13:30:00|6267.45|6267.45|6274.91|6274.91|6279.31|6279.31|6267.45|6267.45|0
1659360900000|2022-08-01 13:35:00|6273.13|6273.13|6272.61|6272.61|6278.82|6278.82|6269.36|6269.36|0
1659361200000|2022-08-01 13:40:00|6270.82|6270.82|6269.69|6269.69|6275.31|6275.31|6269.39|6269.39|0
1659361500000|2022-08-01 13:45:00|6269.58|6269.58|6272|6272|6272|6272|6267.49|6267.49|0
1659361800000|2022-08-01 13:50:00|6272.33|6272.33|6267.47|6267.47|6276.91|6276.91|6267.47|6267.47|0
1659362100000|2022-08-01 13:55:00|6265.69|6265.69|6265.52|6265.52|6267.73|6267.73|6261.01|6261.01|0
1659362400000|2022-08-01 14:00:00|6263.4|6263.4|6255.51|6255.51|6265.83|6265.83|6250.77|6250.77|0
1659362700000|2022-08-01 14:05:00|6255.4|6255.4|6254.46|6254.46|6255.98|6255.98|6252.19|6252.19|0
1659363000000|2022-08-01 14:10:00|6254.8|6254.8|6258.72|6258.72|6260.97|6260.97|6252.32|6252.32|0
1659363300000|2022-08-01 14:15:00|6259.07|6259.07|6248.51|6248.51|6261.21|6261.21|6248.51|6248.51|0
1659363600000|2022-08-01 14:20:00|6248.17|6248.17|6250.7|6250.7|6251.38|6251.38|6247.34|6247.34|0
1659363900000|2022-08-01 14:25:00|6250.12|6250.12|6241.99|6241.99|6251.39|6251.39|6241.99|6241.99|0
1659364200000|2022-08-01 14:30:00|6242.33|6242.33|6239.41|6239.41|6242.33|6242.33|6237.87|6237.87|0
1659364500000|2022-08-01 14:35:00|6239.66|6239.66|6244.62|6244.62|6245.97|6245.97|6237.87|6237.87|0
1659364800000|2022-08-01 14:40:00|6244.51|6244.51|6246.95|6246.95|6247.32|6247.32|6243.87|6243.87|0
1659365100000|2022-08-01 14:45:00|6247.29|6247.29|6246.61|6246.61|6248.23|6248.23|6245.28|6245.28|0
1659365400000|2022-08-01 14:50:00|6246.94|6246.94|6249.32|6249.32|6249.32|6249.32|6244.1|6244.1|0
1659365700000|2022-08-01 14:55:00|6249.44|6249.44|6245.91|6245.91|6249.55|6249.55|6243.59|6243.59|0
1659366000000|2022-08-01 15:00:00|6246.03|6246.03|6239.6|6239.6|6250.19|6250.19|6239.6|6239.6|0
1659366300000|2022-08-01 15:05:00|6239.48|6239.48|6231.65|6231.65|6239.48|6239.48|6231.31|6231.31|0
1659366600000|2022-08-01 15:10:00|6231.77|6231.77|6227.46|6227.46|6232.1|6232.1|6227.13|6227.13|0
1659366900000|2022-08-01 15:15:00|6227.13|6227.13|6229.94|6229.94|6231.24|6231.24|6227.13|6227.13|0
1659367200000|2022-08-01 15:20:00|6229.7|6229.7|6235.44|6235.44|6235.68|6235.68|6226.47|6226.47|0
1659367500000|2022-08-01 15:25:00|6235.19|6235.19|6242.89|6242.89|6243.38|6243.38|6234.96|6234.96|0
1659424500000|2022-08-02 07:15:00|6259.76|6259.76|6269.4|6269.4|6269.4|6269.4|6259.47|6259.47|0
1659424800000|2022-08-02 07:20:00|6271.19|6271.19|6292.38|6292.38|6293.94|6293.94|6270.94|6270.94|0
1659425100000|2022-08-02 07:25:00|6290.6|6290.6|6306.49|6306.49|6307.87|6307.87|6289.66|6289.66|0
1659425400000|2022-08-02 07:30:00|6306.82|6306.82|6299.34|6299.34|6306.82|6306.82|6295.13|6295.13|0
1659425700000|2022-08-02 07:35:00|6299.01|6299.01|6317.97|6317.97|6320.9|6320.9|6299.01|6299.01|0
1659426000000|2022-08-02 07:40:00|6317.73|6317.73|6302.89|6302.89|6317.73|6317.73|6302.89|6302.89|0
1659426300000|2022-08-02 07:45:00|6301.35|6301.35|6306.09|6306.09|6307.93|6307.93|6299.85|6299.85|0
1659426600000|2022-08-02 07:50:00|6306.32|6306.32|6299.02|6299.02|6311.68|6311.68|6297.73|6297.73|0
1659426900000|2022-08-02 07:55:00|6299.37|6299.37|6299.43|6299.43|6299.43|6299.43|6295.15|6295.15|0
1659427200000|2022-08-02 08:00:00|6299.92|6299.92|6296.11|6296.11|6302.55|6302.55|6296.11|6296.11|0
1659427500000|2022-08-02 08:05:00|6296.34|6296.34|6288|6288|6296.34|6296.34|6287.75|6287.75|0
1659427800000|2022-08-02 08:10:00|6287.77|6287.77|6292.17|6292.17|6294.12|6294.12|6286.1|6286.1|0
1659428100000|2022-08-02 08:15:00|6291.71|6291.71|6283.71|6283.71|6291.71|6291.71|6283.48|6283.48|0
1659428400000|2022-08-02 08:20:00|6283.96|6283.96|6287.66|6287.66|6288.95|6288.95|6283.5|6283.5|0
1659428700000|2022-08-02 08:25:00|6285.87|6285.87|6283.74|6283.74|6286.12|6286.12|6281.84|6281.84|0
1659429000000|2022-08-02 08:30:00|6283.86|6283.86|6283.67|6283.67|6284.35|6284.35|6281.18|6281.18|0
1659429300000|2022-08-02 08:35:00|6283.92|6283.92|6284.12|6284.12|6287.7|6287.7|6283.67|6283.67|0
1659429600000|2022-08-02 08:40:00|6280.55|6280.55|6279.24|6279.24|6280.55|6280.55|6278.44|6278.44|0
1659429900000|2022-08-02 08:45:00|6278.99|6278.99|6282.22|6282.22|6283.67|6283.67|6278.99|6278.99|0
1659430200000|2022-08-02 08:50:00|6282.91|6282.91|6281.13|6281.13|6283.36|6283.36|6281.13|6281.13|0
1659430500000|2022-08-02 08:55:00|6280.88|6280.88|6286.22|6286.22|6287.6|6287.6|6280.88|6280.88|0
1659430800000|2022-08-02 09:00:00|6285.76|6285.76|6285.97|6285.97|6285.97|6285.97|6284.71|6284.71|0
1659431100000|2022-08-02 09:05:00|6285.51|6285.51|6281.98|6281.98|6285.51|6285.51|6280.02|6280.02|0
1659431400000|2022-08-02 09:10:00|6282.44|6282.44|6281.8|6281.8|6283.82|6283.82|6281.46|6281.46|0
1659431700000|2022-08-02 09:15:00|6285.37|6285.37|6286.47|6286.47|6288.21|6288.21|6285.37|6285.37|0
1659432000000|2022-08-02 09:20:00|6286.01|6286.01|6283.61|6283.61|6287.42|6287.42|6282.9|6282.9|0
1659432300000|2022-08-02 09:25:00|6285.4|6285.4|6286.8|6286.8|6286.8|6286.8|6285.4|6285.4|0
1659432600000|2022-08-02 09:30:00|6285.01|6285.01|6279.09|6279.09|6288.34|6288.34|6279.09|6279.09|0
1659432900000|2022-08-02 09:35:00|6277.3|6277.3|6274.47|6274.47|6279.44|6279.44|6274.47|6274.47|0
1659433200000|2022-08-02 09:40:00|6274.24|6274.24|6275.56|6275.56|6275.56|6275.56|6273.33|6273.33|0
1659433500000|2022-08-02 09:45:00|6275.8|6275.8|6270.05|6270.05|6275.8|6275.8|6270.05|6270.05|0
1659433800000|2022-08-02 09:50:00|6270.3|6270.3|6267.18|6267.18|6271.21|6271.21|6265.29|6265.29|0
1659434100000|2022-08-02 09:55:00|6268.97|6268.97|6274.39|6274.39|6274.39|6274.39|6268.97|6268.97|0
1659434400000|2022-08-02 10:00:00|6272.6|6272.6|6281.13|6281.13|6281.13|6281.13|6272.6|6272.6|0
1659434700000|2022-08-02 10:05:00|6282.91|6282.91|6288.36|6288.36|6289.9|6289.9|6282.91|6282.91|0
1659435000000|2022-08-02 10:10:00|6288.03|6288.03|6284.65|6284.65|6289.13|6289.13|6284.65|6284.65|0
1659435300000|2022-08-02 10:15:00|6284.31|6284.31|6283.55|6283.55|6284.31|6284.31|6280.62|6280.62|0
1659435600000|2022-08-02 10:20:00|6283.22|6283.22|6290.61|6290.61|6290.61|6290.61|6283.22|6283.22|0
1659435900000|2022-08-02 10:25:00|6290.28|6290.28|6292.34|6292.34|6292.34|6292.34|6287.1|6287.1|0
1659436200000|2022-08-02 10:30:00|6292.86|6292.86|6301.83|6301.83|6303.62|6303.62|6291.78|6291.78|0
1659436500000|2022-08-02 10:35:00|6303.62|6303.62|6325.45|6325.45|6325.95|6325.95|6301.5|6301.5|0
1659436800000|2022-08-02 10:40:00|6325.7|6325.7|6331.06|6331.06|6334.63|6334.63|6325.7|6325.7|0
1659437100000|2022-08-02 10:45:00|6330.8|6330.8|6331.6|6331.6|6334.23|6334.23|6330.34|6330.34|0
1659437400000|2022-08-02 10:50:00|6333.39|6333.39|6333.2|6333.2|6333.88|6333.88|6332.94|6332.94|0
1659437700000|2022-08-02 10:55:00|6333.44|6333.44|6337.04|6337.04|6337.77|6337.77|6333.44|6333.44|0
1659438000000|2022-08-02 11:00:00|6337.7|6337.7|6338.78|6338.78|6340.49|6340.49|6337.7|6337.7|0
1659438300000|2022-08-02 11:05:00|6337.78|6337.78|6340.2|6340.2|6341.36|6341.36|6337.78|6337.78|0
1659438600000|2022-08-02 11:10:00|6340.45|6340.45|6345.25|6345.25|6346.16|6346.16|6340.45|6340.45|0
1659438900000|2022-08-02 11:15:00|6345|6345|6344.02|6344.02|6345|6345|6343.67|6343.67|0
1659439200000|2022-08-02 11:20:00|6344.25|6344.25|6345.69|6345.69|6345.69|6345.69|6344.25|6344.25|0
1659439500000|2022-08-02 11:25:00|6345.45|6345.45|6351.04|6351.04|6351.04|6351.04|6345.45|6345.45|0
1659439800000|2022-08-02 11:30:00|6351.38|6351.38|6360.88|6360.88|6361.33|6361.33|6351.38|6351.38|0
1659440100000|2022-08-02 11:35:00|6360.64|6360.64|6356.91|6356.91|6360.64|6360.64|6355.12|6355.12|0
1659440400000|2022-08-02 11:40:00|6357.16|6357.16|6354.59|6354.59|6361.14|6361.14|6354.59|6354.59|0
1659440700000|2022-08-02 11:45:00|6354.12|6354.12|6353.22|6353.22|6354.37|6354.37|6350.71|6350.71|0
1659441000000|2022-08-02 11:50:00|6353.34|6353.34|6356.4|6356.4|6356.4|6356.4|6353.32|6353.32|0
1659441300000|2022-08-02 11:55:00|6356.15|6356.15|6348.24|6348.24|6356.15|6356.15|6348.13|6348.13|0
1659441600000|2022-08-02 12:00:00|6348.58|6348.58|6347.56|6347.56|6348.58|6348.58|6345.76|6345.76|0
1659441900000|2022-08-02 12:05:00|6349.34|6349.34|6351.48|6351.48|6351.97|6351.97|6347.56|6347.56|0
1659442200000|2022-08-02 12:10:00|6349.69|6349.69|6351.82|6351.82|6351.82|6351.82|6347.91|6347.91|0
1659442500000|2022-08-02 12:15:00|6352.08|6352.08|6350.84|6350.84|6352.63|6352.63|6349.95|6349.95|0
1659442800000|2022-08-02 12:20:00|6351.31|6351.31|6360|6360|6360|6360|6351.31|6351.31|0
1659443100000|2022-08-02 12:25:00|6361.78|6361.78|6355.34|6355.34|6361.78|6361.78|6353.55|6353.55|0
1659443400000|2022-08-02 12:30:00|6355.57|6355.57|6354.71|6354.71|6356.97|6356.97|6354.32|6354.32|0
1659443700000|2022-08-02 12:35:00|6354.59|6354.59|6354.48|6354.48|6354.59|6354.59|6354.48|6354.48|0
1659444000000|2022-08-02 12:40:00|6352.69|6352.69|6349.46|6349.46|6354.48|6354.48|6348.88|6348.88|0
1659444300000|2022-08-02 12:45:00|6349.21|6349.21|6357.48|6357.48|6359.18|6359.18|6349.21|6349.21|0
1659444600000|2022-08-02 12:50:00|6359.27|6359.27|6369.33|6369.33|6369.33|6369.33|6359.27|6359.27|0
1659444900000|2022-08-02 12:55:00|6369.56|6369.56|6367.84|6367.84|6370.37|6370.37|6366.8|6366.8|0
1659445200000|2022-08-02 13:00:00|6369.62|6369.62|6366.66|6366.66|6370.58|6370.58|6366.66|6366.66|0
1659445500000|2022-08-02 13:05:00|6366.43|6366.43|6368.14|6368.14|6368.34|6368.34|6366.43|6366.43|0
1659445800000|2022-08-02 13:10:00|6367.8|6367.8|6365.27|6365.27|6367.8|6367.8|6362.82|6362.82|0
1659446100000|2022-08-02 13:15:00|6365.5|6365.5|6366.2|6366.2|6369.9|6369.9|6364.3|6364.3|0
1659446400000|2022-08-02 13:20:00|6366.32|6366.32|6379.83|6379.83|6379.83|6379.83|6366.32|6366.32|0
1659446700000|2022-08-02 13:25:00|6379.71|6379.71|6378.48|6378.48|6379.71|6379.71|6373.83|6373.83|0
1659447000000|2022-08-02 13:30:00|6378.73|6378.73|6369.56|6369.56|6378.73|6378.73|6369.23|6369.23|0
1659447300000|2022-08-02 13:35:00|6373.13|6373.13|6365.18|6365.18|6373.47|6373.47|6364.16|6364.16|0
1659447600000|2022-08-02 13:40:00|6364.85|6364.85|6359.01|6359.01|6364.85|6364.85|6358.91|6358.91|0
1659447900000|2022-08-02 13:45:00|6359.24|6359.24|6359.86|6359.86|6364.57|6364.57|6358.86|6358.86|0
1659448200000|2022-08-02 13:50:00|6359.53|6359.53|6358.24|6358.24|6359.6|6359.6|6356.03|6356.03|0
1659448500000|2022-08-02 13:55:00|6358.13|6358.13|6358.28|6358.28|6360.31|6360.31|6356.25|6356.25|0
1659448800000|2022-08-02 14:00:00|6358.17|6358.17|6360.23|6360.23|6362.01|6362.01|6353.68|6353.68|0
1659449100000|2022-08-02 14:05:00|6360.69|6360.69|6371.62|6371.62|6375.15|6375.15|6360.69|6360.69|0
1659449400000|2022-08-02 14:10:00|6371.29|6371.29|6376.96|6376.96|6378.98|6378.98|6369.01|6369.01|0
1659449700000|2022-08-02 14:15:00|6377.08|6377.08|6380.27|6380.27|6380.27|6380.27|6376.77|6376.77|0
1659450000000|2022-08-02 14:20:00|6380.39|6380.39|6382.2|6382.2|6383.45|6383.45|6379.17|6379.17|0
1659450300000|2022-08-02 14:25:00|6381.87|6381.87|6378.39|6378.39|6386.01|6386.01|6378.39|6378.39|0
1659450600000|2022-08-02 14:30:00|6376.6|6376.6|6372.38|6372.38|6376.6|6376.6|6371.94|6371.94|0
1659450900000|2022-08-02 14:35:00|6372.26|6372.26|6373.38|6373.38|6379.2|6379.2|6371.58|6371.58|0
1659451200000|2022-08-02 14:40:00|6373.72|6373.72|6363.16|6363.16|6373.72|6373.72|6363.16|6363.16|0
1659451500000|2022-08-02 14:45:00|6363.41|6363.41|6368.16|6368.16|6370.06|6370.06|6363.03|6363.03|0
1659451800000|2022-08-02 14:50:00|6367.83|6367.83|6364.75|6364.75|6367.83|6367.83|6363.46|6363.46|0
1659452100000|2022-08-02 14:55:00|6364.5|6364.5|6361.27|6361.27|6367.61|6367.61|6359.73|6359.73|0
1659452400000|2022-08-02 15:00:00|6361.6|6361.6|6359.48|6359.48|6363.5|6363.5|6359.48|6359.48|0
1659452700000|2022-08-02 15:05:00|6359.36|6359.36|6362.76|6362.76|6362.99|6362.99|6358.17|6358.17|0
1659453000000|2022-08-02 15:10:00|6362.64|6362.64|6360.68|6360.68|6362.64|6362.64|6360.43|6360.43|0
1659453300000|2022-08-02 15:15:00|6361.01|6361.01|6360.2|6360.2|6366.41|6366.41|6360.2|6360.2|0
1659453600000|2022-08-02 15:20:00|6361.99|6361.99|6360.05|6360.05|6362.68|6362.68|6359.21|6359.21|0
1659453900000|2022-08-02 15:25:00|6360.39|6360.39|6366.79|6366.79|6368.55|6368.55|6358.14|6358.14|0
1659510900000|2022-08-03 07:15:00|6324.9|6324.9|6333.24|6333.24|6333.24|6333.24|6321.41|6321.41|0
1659511200000|2022-08-03 07:20:00|6333.97|6333.97|6344.06|6344.06|6344.58|6344.58|6333.97|6333.97|0
1659511500000|2022-08-03 07:25:00|6345.56|6345.56|6341.4|6341.4|6347.86|6347.86|6337.83|6337.83|0
1659511800000|2022-08-03 07:30:00|6339.62|6339.62|6324.86|6324.86|6340.65|6340.65|6323.82|6323.82|0
1659512100000|2022-08-03 07:35:00|6325.21|6325.21|6335.94|6335.94|6338.81|6338.81|6325.21|6325.21|0
1659512400000|2022-08-03 07:40:00|6336.19|6336.19|6327.66|6327.66|6337.97|6337.97|6324.51|6324.51|0
1659512700000|2022-08-03 07:45:00|6327.89|6327.89|6325.38|6325.38|6329.47|6329.47|6325.38|6325.38|0
1659513000000|2022-08-03 07:50:00|6324.89|6324.89|6325.55|6325.55|6327.5|6327.5|6324.89|6324.89|0
1659513300000|2022-08-03 07:55:00|6325.22|6325.22|6315.29|6315.29|6325.22|6325.22|6310.03|6310.03|0
1659513600000|2022-08-03 08:00:00|6317.08|6317.08|6319.74|6319.74|6320.23|6320.23|6314.52|6314.52|0
1659513900000|2022-08-03 08:05:00|6318.96|6318.96|6314.27|6314.27|6318.96|6318.96|6312.31|6312.31|0
1659514200000|2022-08-03 08:10:00|6314.53|6314.53|6314.68|6314.68|6314.91|6314.91|6311.64|6311.64|0
1659514500000|2022-08-03 08:15:00|6316.31|6316.31|6314.39|6314.39|6317.76|6317.76|6313.81|6313.81|0
1659514800000|2022-08-03 08:20:00|6314.63|6314.63|6317.64|6317.64|6317.64|6317.64|6314.3|6314.3|0
1659515100000|2022-08-03 08:25:00|6319.43|6319.43|6318.78|6318.78|6319.43|6319.43|6317.63|6317.63|0
1659515400000|2022-08-03 08:30:00|6318.43|6318.43|6316.65|6316.65|6318.43|6318.43|6315.63|6315.63|0
1659515700000|2022-08-03 08:35:00|6318.44|6318.44|6330.43|6330.43|6330.43|6330.43|6318.1|6318.1|0
1659516000000|2022-08-03 08:40:00|6330.76|6330.76|6330.41|6330.41|6330.99|6330.99|6329.21|6329.21|0
1659516300000|2022-08-03 08:45:00|6330.87|6330.87|6338.18|6338.18|6338.51|6338.51|6330.75|6330.75|0
1659516600000|2022-08-03 08:50:00|6338.41|6338.41|6334.57|6334.57|6338.41|6338.41|6333.39|6333.39|0
1659516900000|2022-08-03 08:55:00|6334.9|6334.9|6330.16|6330.16|6334.9|6334.9|6330.16|6330.16|0
1659517200000|2022-08-03 09:00:00|6330.27|6330.27|6323.98|6323.98|6330.27|6330.27|6323.98|6323.98|0
1659517500000|2022-08-03 09:05:00|6322.19|6322.19|6324.45|6324.45|6326.58|6326.58|6321.73|6321.73|0
1659517800000|2022-08-03 09:10:00|6326.24|6326.24|6322.04|6322.04|6327.91|6327.91|6322.04|6322.04|0
1659518100000|2022-08-03 09:15:00|6322.71|6322.71|6319.82|6319.82|6323.63|6323.63|6319.82|6319.82|0
1659518400000|2022-08-03 09:20:00|6318.03|6318.03|6320.47|6320.47|6320.59|6320.59|6316.64|6316.64|0
1659518700000|2022-08-03 09:25:00|6320.59|6320.59|6320.46|6320.46|6321.51|6321.51|6320.23|6320.23|0
1659519000000|2022-08-03 09:30:00|6320.34|6320.34|6325.28|6325.28|6325.28|6325.28|6319.99|6319.99|0
1659519300000|2022-08-03 09:35:00|6323.5|6323.5|6317.24|6317.24|6324.08|6324.08|6317.24|6317.24|0
1659519600000|2022-08-03 09:40:00|6315.57|6315.57|6305.14|6305.14|6316.41|6316.41|6304.1|6304.1|0
1659519900000|2022-08-03 09:45:00|6305.81|6305.81|6296.91|6296.91|6306.05|6306.05|6296.91|6296.91|0
1659520200000|2022-08-03 09:50:00|6298.7|6298.7|6297.46|6297.46|6298.7|6298.7|6295.34|6295.34|0
1659520500000|2022-08-03 09:55:00|6297.8|6297.8|6303.86|6303.86|6303.86|6303.86|6297.8|6297.8|0
1659520800000|2022-08-03 10:00:00|6304.11|6304.11|6295.9|6295.9|6304.11|6304.11|6295.45|6295.45|0
1659521100000|2022-08-03 10:05:00|6296.14|6296.14|6298.32|6298.32|6298.32|6298.32|6295.69|6295.69|0
1659521400000|2022-08-03 10:10:00|6298.07|6298.07|6290.97|6290.97|6298.9|6298.9|6290.72|6290.72|0
1659521700000|2022-08-03 10:15:00|6290.29|6290.29|6284.12|6284.12|6290.29|6290.29|6284.12|6284.12|0
1659522000000|2022-08-03 10:20:00|6283.78|6283.78|6284.45|6284.45|6286.36|6286.36|6283.78|6283.78|0
1659522300000|2022-08-03 10:25:00|6282.66|6282.66|6280.86|6280.86|6283.21|6283.21|6280.62|6280.62|0
1659522600000|2022-08-03 10:30:00|6280.63|6280.63|6284.54|6284.54|6284.54|6284.54|6280.63|6280.63|0
1659522900000|2022-08-03 10:35:00|6284.2|6284.2|6277.16|6277.16|6284.41|6284.41|6277.16|6277.16|0
1659523200000|2022-08-03 10:40:00|6277.27|6277.27|6280.31|6280.31|6280.31|6280.31|6274.98|6274.98|0
1659523500000|2022-08-03 10:45:00|6282.09|6282.09|6283.95|6283.95|6284.53|6284.53|6281.74|6281.74|0
1659523800000|2022-08-03 10:50:00|6287.52|6287.52|6286.41|6286.41|6288.2|6288.2|6286.41|6286.41|0
1659524100000|2022-08-03 10:55:00|6286.08|6286.08|6286.63|6286.63|6286.63|6286.63|6283.8|6283.8|0
1659524400000|2022-08-03 11:00:00|6286.97|6286.97|6283.42|6283.42|6287.12|6287.12|6283.09|6283.09|0
1659524700000|2022-08-03 11:05:00|6283.68|6283.68|6289.87|6289.87|6289.99|6289.99|6283.68|6283.68|0
1659525000000|2022-08-03 11:10:00|6290.12|6290.12|6290.68|6290.68|6291.02|6291.02|6288.32|6288.32|0
1659525300000|2022-08-03 11:15:00|6289.86|6289.86|6282.94|6282.94|6289.86|6289.86|6282.45|6282.45|0
1659525600000|2022-08-03 11:20:00|6282.71|6282.71|6282.37|6282.37|6282.71|6282.71|6282.13|6282.13|0
1659525900000|2022-08-03 11:25:00|6282.62|6282.62|6285.13|6285.13|6285.13|6285.13|6281.29|6281.29|0
1659526200000|2022-08-03 11:30:00|6285.48|6285.48|6287.39|6287.39|6287.73|6287.73|6285.48|6285.48|0
1659526500000|2022-08-03 11:35:00|6287.13|6287.13|6291.24|6291.24|6291.24|6291.24|6287.13|6287.13|0
1659526800000|2022-08-03 11:40:00|6291.01|6291.01|6288.66|6288.66|6291.01|6291.01|6288.2|6288.2|0
1659527100000|2022-08-03 11:45:00|6288.16|6288.16|6290.46|6290.46|6290.46|6290.46|6287.42|6287.42|0
1659527400000|2022-08-03 11:50:00|6291.2|6291.2|6291.65|6291.65|6292.32|6292.32|6290.72|6290.72|0
1659527700000|2022-08-03 11:55:00|6291.76|6291.76|6290.93|6290.93|6292.1|6292.1|6289.26|6289.26|0
1659528000000|2022-08-03 12:00:00|6290.59|6290.59|6293.36|6293.36|6293.85|6293.85|6290.59|6290.59|0
1659528300000|2022-08-03 12:05:00|6291.57|6291.57|6291.34|6291.34|6291.57|6291.57|6291.23|6291.23|0
1659528600000|2022-08-03 12:10:00|6291.6|6291.6|6288.58|6288.58|6291.6|6291.6|6287.55|6287.55|0
1659528900000|2022-08-03 12:15:00|6290.37|6290.37|6290.98|6290.98|6290.98|6290.98|6288.58|6288.58|0
1659529200000|2022-08-03 12:20:00|6291.22|6291.22|6291.64|6291.64|6291.88|6291.88|6289.43|6289.43|0
1659529500000|2022-08-03 12:25:00|6292.31|6292.31|6303.49|6303.49|6303.83|6303.83|6292.29|6292.29|0
1659529800000|2022-08-03 12:30:00|6303.02|6303.02|6302.33|6302.33|6303.36|6303.36|6301.85|6301.85|0
1659530100000|2022-08-03 12:35:00|6302.66|6302.66|6301.97|6301.97|6304|6304|6301.97|6301.97|0
1659530400000|2022-08-03 12:40:00|6302.21|6302.21|6297.61|6297.61|6303.4|6303.4|6297.01|6297.01|0
1659530700000|2022-08-03 12:45:00|6297.85|6297.85|6305.59|6305.59|6305.59|6305.59|6297.59|6297.59|0
1659531000000|2022-08-03 12:50:00|6305.34|6305.34|6306.87|6306.87|6307.15|6307.15|6302.02|6302.02|0
1659531300000|2022-08-03 12:55:00|6307.39|6307.39|6315.33|6315.33|6315.33|6315.33|6307.06|6307.06|0
1659531600000|2022-08-03 13:00:00|6315.08|6315.08|6321.51|6321.51|6322.09|6322.09|6315.08|6315.08|0
1659531900000|2022-08-03 13:05:00|6321.17|6321.17|6324.85|6324.85|6325.57|6325.57|6320.58|6320.58|0
1659532200000|2022-08-03 13:10:00|6324.96|6324.96|6337.85|6337.85|6337.85|6337.85|6324.96|6324.96|0
1659532500000|2022-08-03 13:15:00|6337.6|6337.6|6343.44|6343.44|6345.67|6345.67|6337.6|6337.6|0
1659532800000|2022-08-03 13:20:00|6343.19|6343.19|6343.29|6343.29|6344.12|6344.12|6339.9|6339.9|0
1659533100000|2022-08-03 13:25:00|6343.19|6343.19|6338.81|6338.81|6343.19|6343.19|6336.68|6336.68|0
1659533400000|2022-08-03 13:30:00|6335.24|6335.24|6330.95|6330.95|6335.24|6335.24|6329.91|6329.91|0
1659533700000|2022-08-03 13:35:00|6330.28|6330.28|6328.8|6328.8|6330.83|6330.83|6328.8|6328.8|0
1659534000000|2022-08-03 13:40:00|6329.14|6329.14|6321|6321|6329.39|6329.39|6320.75|6320.75|0
1659534300000|2022-08-03 13:45:00|6321.33|6321.33|6304.7|6304.7|6321.33|6321.33|6304.46|6304.46|0
1659534600000|2022-08-03 13:50:00|6304.96|6304.96|6307.41|6307.41|6308|6308|6303.06|6303.06|0
1659534900000|2022-08-03 13:55:00|6307.65|6307.65|6309.79|6309.79|6313.49|6313.49|6307.65|6307.65|0
1659535200000|2022-08-03 14:00:00|6309.54|6309.54|6298.95|6298.95|6309.54|6309.54|6298.62|6298.62|0
1659535500000|2022-08-03 14:05:00|6298.72|6298.72|6295.87|6295.87|6304.04|6304.04|6295.62|6295.62|0
1659535800000|2022-08-03 14:10:00|6296.13|6296.13|6303.02|6303.02|6303.02|6303.02|6293.23|6293.23|0
1659536100000|2022-08-03 14:15:00|6303.26|6303.26|6295|6295|6306.8|6306.8|6294.12|6294.12|0
1659536400000|2022-08-03 14:20:00|6294.76|6294.76|6287.65|6287.65|6295.17|6295.17|6287.5|6287.5|0
1659536700000|2022-08-03 14:25:00|6287.91|6287.91|6297.4|6297.4|6300.35|6300.35|6286.39|6286.39|0
1659537000000|2022-08-03 14:30:00|6298.1|6298.1|6293.34|6293.34|6298.1|6298.1|6291.45|6291.45|0
1659537300000|2022-08-03 14:35:00|6291.56|6291.56|6287.85|6287.85|6292.81|6292.81|6287.85|6287.85|0
1659537600000|2022-08-03 14:40:00|6288.62|6288.62|6300.23|6300.23|6300.49|6300.49|6287.73|6287.73|0
1659537900000|2022-08-03 14:45:00|6300.9|6300.9|6305.79|6305.79|6305.79|6305.79|6299.37|6299.37|0
1659538200000|2022-08-03 14:50:00|6306.05|6306.05|6302.97|6302.97|6308.32|6308.32|6302.97|6302.97|0
1659538500000|2022-08-03 14:55:00|6303.46|6303.46|6303.01|6303.01|6303.99|6303.99|6301.71|6301.71|0
1659538800000|2022-08-03 15:00:00|6302.9|6302.9|6303.13|6303.13|6305.26|6305.26|6302.65|6302.65|0
1659539100000|2022-08-03 15:05:00|6302.8|6302.8|6300.31|6300.31|6303.27|6303.27|6296.73|6296.73|0
1659539400000|2022-08-03 15:10:00|6300.55|6300.55|6288.42|6288.42|6301.07|6301.07|6286.15|6286.15|0
1659539700000|2022-08-03 15:15:00|6288.68|6288.68|6284.08|6284.08|6291.66|6291.66|6284.08|6284.08|0
1659540000000|2022-08-03 15:20:00|6284.33|6284.33|6276.53|6276.53|6286.9|6286.9|6274.66|6274.66|0
1659540300000|2022-08-03 15:25:00|6276.79|6276.79|6279.08|6279.08|6283.5|6283.5|6275|6275|0
1659597300000|2022-08-04 07:15:00|6300.82|6300.82|6295.29|6295.29|6309.2|6309.2|6294.6|6294.6|0
1659597600000|2022-08-04 07:20:00|6294.95|6294.95|6290.03|6290.03|6296.98|6296.98|6290.03|6290.03|0
1659597900000|2022-08-04 07:25:00|6290.26|6290.26|6291.15|6291.15|6291.7|6291.7|6287.09|6287.09|0
1659598200000|2022-08-04 07:30:00|6290.9|6290.9|6292.64|6292.64|6300.67|6300.67|6290.9|6290.9|0
1659598500000|2022-08-04 07:35:00|6292.3|6292.3|6282.06|6282.06|6292.3|6292.3|6282.06|6282.06|0
1659598800000|2022-08-04 07:40:00|6281.81|6281.81|6276.89|6276.89|6282.06|6282.06|6275.89|6275.89|0
1659599100000|2022-08-04 07:45:00|6276.54|6276.54|6283.39|6283.39|6283.39|6283.39|6272.13|6272.13|0
1659599400000|2022-08-04 07:50:00|6281.36|6281.36|6283.38|6283.38|6283.53|6283.53|6279.96|6279.96|0
1659599700000|2022-08-04 07:55:00|6283.72|6283.72|6275.57|6275.57|6287.91|6287.91|6274.9|6274.9|0
1659600000000|2022-08-04 08:00:00|6275.91|6275.91|6275.26|6275.26|6275.91|6275.91|6274.75|6274.75|0
1659600300000|2022-08-04 08:05:00|6275.5|6275.5|6261.5|6261.5|6276.86|6276.86|6261.5|6261.5|0
1659600600000|2022-08-04 08:10:00|6261.17|6261.17|6259.33|6259.33|6261.17|6261.17|6256.13|6256.13|0
1659600900000|2022-08-04 08:15:00|6259.22|6259.22|6255.89|6255.89|6263.54|6263.54|6255.55|6255.55|0
1659601200000|2022-08-04 08:20:00|6256|6256|6252.35|6252.35|6256|6256|6252.11|6252.11|0
1659601500000|2022-08-04 08:25:00|6252.47|6252.47|6243.17|6243.17|6252.47|6252.47|6241.63|6241.63|0
1659601800000|2022-08-04 08:30:00|6241.38|6241.38|6229.4|6229.4|6241.38|6241.38|6229.4|6229.4|0
1659602100000|2022-08-04 08:35:00|6228.88|6228.88|6227.25|6227.25|6229.81|6229.81|6222.97|6222.97|0
1659602400000|2022-08-04 08:40:00|6227.92|6227.92|6235.46|6235.46|6239.89|6239.89|6227.92|6227.92|0
1659602700000|2022-08-04 08:45:00|6235.69|6235.69|6235.5|6235.5|6235.69|6235.69|6234.79|6234.79|0
1659603000000|2022-08-04 08:50:00|6235.17|6235.17|6228.39|6228.39|6235.17|6235.17|6228.39|6228.39|0
1659603300000|2022-08-04 08:55:00|6228.13|6228.13|6218.06|6218.06|6228.36|6228.36|6218.06|6218.06|0
1659603600000|2022-08-04 09:00:00|6217.95|6217.95|6218.43|6218.43|6221.43|6221.43|6217.28|6217.28|0
1659603900000|2022-08-04 09:05:00|6218.92|6218.92|6217.98|6217.98|6219.47|6219.47|6214.08|6214.08|0
1659604200000|2022-08-04 09:10:00|6218.47|6218.47|6218.64|6218.64|6219.62|6219.62|6217.72|6217.72|0
1659604500000|2022-08-04 09:15:00|6215.07|6215.07|6218.2|6218.2|6223.27|6223.27|6214.84|6214.84|0
1659604800000|2022-08-04 09:20:00|6216.41|6216.41|6214.62|6214.62|6217.79|6217.79|6212.84|6212.84|0
1659605100000|2022-08-04 09:25:00|6214.96|6214.96|6220.05|6220.05|6220.76|6220.76|6214.36|6214.36|0
1659605400000|2022-08-04 09:30:00|6219.93|6219.93|6221.04|6221.04|6223.08|6223.08|6219.93|6219.93|0
1659605700000|2022-08-04 09:35:00|6220.78|6220.78|6225.34|6225.34|6225.34|6225.34|6216.7|6216.7|0
1659606000000|2022-08-04 09:40:00|6225.58|6225.58|6227.53|6227.53|6227.53|6227.53|6224.24|6224.24|0
1659606300000|2022-08-04 09:45:00|6227.64|6227.64|6233.1|6233.1|6233.1|6233.1|6227.64|6227.64|0
1659606600000|2022-08-04 09:50:00|6234.88|6234.88|6229.96|6229.96|6235.97|6235.97|6229.96|6229.96|0
1659606900000|2022-08-04 09:55:00|6228.17|6228.17|6225.92|6225.92|6228.17|6228.17|6225.8|6225.8|0
1659607200000|2022-08-04 10:00:00|6226.03|6226.03|6219.38|6219.38|6226.03|6226.03|6219.05|6219.05|0
1659607500000|2022-08-04 10:05:00|6217.59|6217.59|6220.32|6220.32|6220.32|6220.32|6217.01|6217.01|0
1659607800000|2022-08-04 10:10:00|6220.08|6220.08|6218.13|6218.13|6221.86|6221.86|6218.13|6218.13|0
1659608100000|2022-08-04 10:15:00|6217.9|6217.9|6221.3|6221.3|6223.67|6223.67|6217.9|6217.9|0
1659608400000|2022-08-04 10:20:00|6221.07|6221.07|6232.33|6232.33|6234.11|6234.11|6221.07|6221.07|0
1659608700000|2022-08-04 10:25:00|6232.1|6232.1|6226.12|6226.12|6232.1|6232.1|6226.12|6226.12|0
1659609000000|2022-08-04 10:30:00|6227.91|6227.91|6227.12|6227.12|6228.11|6228.11|6225.4|6225.4|0
1659609300000|2022-08-04 10:35:00|6225.33|6225.33|6229.48|6229.48|6229.73|6229.73|6223.93|6223.93|0
1659609600000|2022-08-04 10:40:00|6229.37|6229.37|6226.59|6226.59|6229.72|6229.72|6223.51|6223.51|0
1659609900000|2022-08-04 10:45:00|6226.7|6226.7|6224.94|6224.94|6226.7|6226.7|6222.55|6222.55|0
1659610200000|2022-08-04 10:50:00|6224.6|6224.6|6229.05|6229.05|6229.05|6229.05|6222.7|6222.7|0
1659610500000|2022-08-04 10:55:00|6230.84|6230.84|6243.68|6243.68|6243.68|6243.68|6230.84|6230.84|0
1659610800000|2022-08-04 11:00:00|6247.59|6247.59|6256.27|6256.27|6256.6|6256.6|6237.08|6237.08|0
1659611100000|2022-08-04 11:05:00|6256.03|6256.03|6265.69|6265.69|6266.03|6266.03|6255.9|6255.9|0
1659611400000|2022-08-04 11:10:00|6265.2|6265.2|6255.64|6255.64|6265.2|6265.2|6255.41|6255.41|0
1659611700000|2022-08-04 11:15:00|6256.65|6256.65|6270.74|6270.74|6271.28|6271.28|6256.42|6256.42|0
1659612000000|2022-08-04 11:20:00|6270.62|6270.62|6275.77|6275.77|6275.77|6275.77|6270.62|6270.62|0
1659612300000|2022-08-04 11:25:00|6275.54|6275.54|6274.35|6274.35|6276.23|6276.23|6273.69|6273.69|0
1659612600000|2022-08-04 11:30:00|6274.59|6274.59|6279.9|6279.9|6279.9|6279.9|6273.25|6273.25|0
1659612900000|2022-08-04 11:35:00|6280.01|6280.01|6289.92|6289.92|6292.27|6292.27|6280.01|6280.01|0
1659613200000|2022-08-04 11:40:00|6290.03|6290.03|6302.11|6302.11|6303.9|6303.9|6290.03|6290.03|0
1659613500000|2022-08-04 11:45:00|6302.35|6302.35|6305.34|6305.34|6305.79|6305.79|6300.44|6300.44|0
1659613800000|2022-08-04 11:50:00|6305.67|6305.67|6297.49|6297.49|6306.32|6306.32|6297.49|6297.49|0
1659614100000|2022-08-04 11:55:00|6297.15|6297.15|6293.48|6293.48|6297.4|6297.4|6293.48|6293.48|0
1659614400000|2022-08-04 12:00:00|6289.91|6289.91|6297.04|6297.04|6297.04|6297.04|6289.66|6289.66|0
1659614700000|2022-08-04 12:05:00|6297.29|6297.29|6298.92|6298.92|6299.19|6299.19|6294.43|6294.43|0
1659615000000|2022-08-04 12:10:00|6299.17|6299.17|6298.18|6298.18|6299.17|6299.17|6297.05|6297.05|0
1659615300000|2022-08-04 12:15:00|6298.67|6298.67|6296.14|6296.14|6300.16|6300.16|6295.91|6295.91|0
1659615600000|2022-08-04 12:20:00|6296.47|6296.47|6302.22|6302.22|6302.34|6302.34|6296.47|6296.47|0
1659615900000|2022-08-04 12:25:00|6302.34|6302.34|6305.93|6305.93|6307.2|6307.2|6302.34|6302.34|0
1659616200000|2022-08-04 12:30:00|6305.84|6305.84|6308.31|6308.31|6309.89|6309.89|6305.59|6305.59|0
1659616500000|2022-08-04 12:35:00|6307.97|6307.97|6304.03|6304.03|6308.31|6308.31|6303.68|6303.68|0
1659616800000|2022-08-04 12:40:00|6303.79|6303.79|6308.36|6308.36|6308.36|6308.36|6301.82|6301.82|0
1659617100000|2022-08-04 12:45:00|6308.59|6308.59|6302.13|6302.13|6308.59|6308.59|6302.13|6302.13|0
1659617400000|2022-08-04 12:50:00|6302.02|6302.02|6311.14|6311.14|6314.74|6314.74|6302.02|6302.02|0
1659617700000|2022-08-04 12:55:00|6312.93|6312.93|6308.53|6308.53|6315.38|6315.38|6307.71|6307.71|0
1659618000000|2022-08-04 13:00:00|6308.27|6308.27|6304.99|6304.99|6308.27|6308.27|6304.88|6304.88|0
1659618300000|2022-08-04 13:05:00|6305.11|6305.11|6299.16|6299.16|6305.11|6305.11|6298.82|6298.82|0
1659618600000|2022-08-04 13:10:00|6298.91|6298.91|6300.92|6300.92|6301.16|6301.16|6298.91|6298.91|0
1659618900000|2022-08-04 13:15:00|6301.16|6301.16|6299.98|6299.98|6303.06|6303.06|6299.64|6299.64|0
1659619200000|2022-08-04 13:20:00|6299.64|6299.64|6302.6|6302.6|6307.84|6307.84|6299.64|6299.64|0
1659619500000|2022-08-04 13:25:00|6301.69|6301.69|6301.24|6301.24|6301.69|6301.69|6297.96|6297.96|0
1659619800000|2022-08-04 13:30:00|6304.81|6304.81|6304.49|6304.49|6315.26|6315.26|6303.78|6303.78|0
1659620100000|2022-08-04 13:35:00|6306.27|6306.27|6314.4|6314.4|6314.65|6314.65|6306.27|6306.27|0
1659620400000|2022-08-04 13:40:00|6314.16|6314.16|6309.04|6309.04|6317.1|6317.1|6308.67|6308.67|0
1659620700000|2022-08-04 13:45:00|6310.83|6310.83|6302.35|6302.35|6312.61|6312.61|6302.35|6302.35|0
1659621000000|2022-08-04 13:50:00|6302.59|6302.59|6310.66|6310.66|6310.91|6310.91|6302.59|6302.59|0
1659621300000|2022-08-04 13:55:00|6310.43|6310.43|6308.51|6308.51|6311.89|6311.89|6308.09|6308.09|0
1659621600000|2022-08-04 14:00:00|6306.72|6306.72|6305.69|6305.69|6312.83|6312.83|6304.53|6304.53|0
1659621900000|2022-08-04 14:05:00|6305.46|6305.46|6305.67|6305.67|6305.67|6305.67|6299.39|6299.39|0
1659622200000|2022-08-04 14:10:00|6306.16|6306.16|6308.73|6308.73|6311.67|6311.67|6306.16|6306.16|0
1659622500000|2022-08-04 14:15:00|6308.97|6308.97|6310.11|6310.11|6312.55|6312.55|6307.7|6307.7|0
1659622800000|2022-08-04 14:20:00|6309.78|6309.78|6312.46|6312.46|6312.46|6312.46|6307.18|6307.18|0
1659623100000|2022-08-04 14:25:00|6312.71|6312.71|6298.84|6298.84|6312.71|6312.71|6298.74|6298.74|0
1659623400000|2022-08-04 14:30:00|6298.72|6298.72|6305.16|6305.16|6305.16|6305.16|6298.38|6298.38|0
1659623700000|2022-08-04 14:35:00|6303.38|6303.38|6304.92|6304.92|6304.92|6304.92|6301.74|6301.74|0
1659624000000|2022-08-04 14:40:00|6303.13|6303.13|6301|6301|6305.63|6305.63|6301|6301|0
1659624300000|2022-08-04 14:45:00|6301.24|6301.24|6307.36|6307.36|6307.69|6307.69|6301.24|6301.24|0
1659624600000|2022-08-04 14:50:00|6305.57|6305.57|6307.92|6307.92|6307.92|6307.92|6305.34|6305.34|0
1659624900000|2022-08-04 14:55:00|6308.03|6308.03|6319.88|6319.88|6319.88|6319.88|6306.75|6306.75|0
1659625200000|2022-08-04 15:00:00|6318.09|6318.09|6307.61|6307.61|6318.34|6318.34|6307.35|6307.35|0
1659625500000|2022-08-04 15:05:00|6307.62|6307.62|6317.63|6317.63|6319.94|6319.94|6307.48|6307.48|0
1659625800000|2022-08-04 15:10:00|6317.52|6317.52|6321.4|6321.4|6321.4|6321.4|6317.29|6317.29|0
1659626100000|2022-08-04 15:15:00|6321.06|6321.06|6322.15|6322.15|6323.31|6323.31|6319.69|6319.69|0
1659626400000|2022-08-04 15:20:00|6322.26|6322.26|6322.73|6322.73|6322.99|6322.99|6319.33|6319.33|0
1659626700000|2022-08-04 15:25:00|6322.38|6322.38|6327.61|6327.61|6327.61|6327.61|6314.67|6314.67|0
1659683700000|2022-08-05 07:15:00|6279.79|6279.79|6254.04|6254.04|6280.13|6280.13|6254.04|6254.04|0
1659684000000|2022-08-05 07:20:00|6254.39|6254.39|6238.54|6238.54|6254.39|6254.39|6238.19|6238.19|0
1659684300000|2022-08-05 07:25:00|6239|6239|6244.33|6244.33|6244.33|6244.33|6235.08|6235.08|0
1659684600000|2022-08-05 07:30:00|6243.81|6243.81|6247.34|6247.34|6247.56|6247.56|6240.39|6240.39|0
1659684900000|2022-08-05 07:35:00|6247.68|6247.68|6265.01|6265.01|6269.65|6269.65|6247.68|6247.68|0
1659685200000|2022-08-05 07:40:00|6266.8|6266.8|6272.81|6272.81|6273.04|6273.04|6266.8|6266.8|0
1659685500000|2022-08-05 07:45:00|6274.59|6274.59|6281.69|6281.69|6281.8|6281.8|6274.48|6274.48|0
1659685800000|2022-08-05 07:50:00|6281.95|6281.95|6287|6287|6287.91|6287.91|6281.63|6281.63|0
1659686100000|2022-08-05 07:55:00|6286.75|6286.75|6296.24|6296.24|6296.24|6296.24|6285.32|6285.32|0
1659686400000|2022-08-05 08:00:00|6296.35|6296.35|6299.26|6299.26|6301.04|6301.04|6296.35|6296.35|0
1659686700000|2022-08-05 08:05:00|6299.02|6299.02|6303.46|6303.46|6307.25|6307.25|6299.02|6299.02|0
1659687000000|2022-08-05 08:10:00|6301.92|6301.92|6298.38|6298.38|6301.92|6301.92|6297.56|6297.56|0
1659687300000|2022-08-05 08:15:00|6298.63|6298.63|6290.69|6290.69|6298.63|6298.63|6288.08|6288.08|0
1659687600000|2022-08-05 08:20:00|6290.17|6290.17|6297.19|6297.19|6297.19|6297.19|6287.89|6287.89|0
1659687900000|2022-08-05 08:25:00|6297.53|6297.53|6288.71|6288.71|6297.86|6297.86|6288.71|6288.71|0
1659688200000|2022-08-05 08:30:00|6288.82|6288.82|6283.65|6283.65|6288.82|6288.82|6283.65|6283.65|0
1659688500000|2022-08-05 08:35:00|6281.86|6281.86|6281.94|6281.94|6283.73|6283.73|6281.61|6281.61|0
1659688800000|2022-08-05 08:40:00|6281.82|6281.82|6281.1|6281.1|6282.31|6282.31|6279.32|6279.32|0
1659689100000|2022-08-05 08:45:00|6280.99|6280.99|6283.7|6283.7|6283.7|6283.7|6280.99|6280.99|0
1659689400000|2022-08-05 08:50:00|6285.48|6285.48|6289.61|6289.61|6289.61|6289.61|6285.46|6285.46|0
1659689700000|2022-08-05 08:55:00|6289.36|6289.36|6296.05|6296.05|6296.05|6296.05|6289.36|6289.36|0
1659690000000|2022-08-05 09:00:00|6295.48|6295.48|6293.54|6293.54|6297.47|6297.47|6292.3|6292.3|0
1659690300000|2022-08-05 09:05:00|6291.75|6291.75|6291.42|6291.42|6291.75|6291.75|6291.42|6291.42|0
1659690600000|2022-08-05 09:10:00|6291.07|6291.07|6291.19|6291.19|6291.42|6291.42|6289.4|6289.4|0
1659690900000|2022-08-05 09:15:00|6289.4|6289.4|6291.77|6291.77|6291.77|6291.77|6289.4|6289.4|0
1659691200000|2022-08-05 09:20:00|6291.43|6291.43|6283.83|6283.83|6291.43|6291.43|6283.83|6283.83|0
1659691500000|2022-08-05 09:25:00|6282.04|6282.04|6281.35|6281.35|6282.04|6282.04|6280.35|6280.35|0
1659691800000|2022-08-05 09:30:00|6281.01|6281.01|6277.45|6277.45|6281.01|6281.01|6277.23|6277.23|0
1659692100000|2022-08-05 09:35:00|6281.02|6281.02|6280.06|6280.06|6281.02|6281.02|6277.45|6277.45|0
1659692400000|2022-08-05 09:40:00|6281.85|6281.85|6281.54|6281.54|6282.14|6282.14|6278.13|6278.13|0
1659692700000|2022-08-05 09:45:00|6281.3|6281.3|6278.43|6278.43|6281.3|6281.3|6276.03|6276.03|0
1659693000000|2022-08-05 09:50:00|6279.09|6279.09|6283.89|6283.89|6284.01|6284.01|6277.08|6277.08|0
1659693300000|2022-08-05 09:55:00|6283.78|6283.78|6278.18|6278.18|6285.51|6285.51|6278.18|6278.18|0
1659693600000|2022-08-05 10:00:00|6276.39|6276.39|6269.05|6269.05|6276.39|6276.39|6268.6|6268.6|0
1659693900000|2022-08-05 10:05:00|6270.84|6270.84|6270.59|6270.59|6270.95|6270.95|6270.59|6270.59|0
1659694200000|2022-08-05 10:10:00|6270.48|6270.48|6267.31|6267.31|6270.48|6270.48|6266.97|6266.97|0
1659694500000|2022-08-05 10:15:00|6269.1|6269.1|6268.22|6268.22|6269.77|6269.77|6266.67|6266.67|0
1659694800000|2022-08-05 10:20:00|6267.99|6267.99|6264.87|6264.87|6267.99|6267.99|6264.87|6264.87|0
1659695100000|2022-08-05 10:25:00|6264.54|6264.54|6268.51|6268.51|6269.28|6269.28|6264.28|6264.28|0
1659695400000|2022-08-05 10:30:00|6266.73|6266.73|6267.31|6267.31|6267.31|6267.31|6266.73|6266.73|0
1659695700000|2022-08-05 10:35:00|6267.54|6267.54|6269.27|6269.27|6269.27|6269.27|6267.48|6267.48|0
1659696000000|2022-08-05 10:40:00|6269.15|6269.15|6270.2|6270.2|6270.2|6270.2|6267.72|6267.72|0
1659696300000|2022-08-05 10:45:00|6269.97|6269.97|6267.28|6267.28|6269.97|6269.97|6265.48|6265.48|0
1659696600000|2022-08-05 10:50:00|6267.62|6267.62|6267.83|6267.83|6267.85|6267.85|6267.26|6267.26|0
1659696900000|2022-08-05 10:55:00|6267.95|6267.95|6271.41|6271.41|6271.41|6271.41|6266.16|6266.16|0
1659697200000|2022-08-05 11:00:00|6270.92|6270.92|6264.86|6264.86|6271.79|6271.79|6264.86|6264.86|0
1659697500000|2022-08-05 11:05:00|6265.12|6265.12|6265.11|6265.11|6265.12|6265.12|6264.19|6264.19|0
1659697800000|2022-08-05 11:10:00|6265.35|6265.35|6270.72|6270.72|6270.72|6270.72|6265.35|6265.35|0
1659698100000|2022-08-05 11:15:00|6270.46|6270.46|6269.63|6269.63|6270.46|6270.46|6268.44|6268.44|0
1659698400000|2022-08-05 11:20:00|6269.3|6269.3|6272.98|6272.98|6273.21|6273.21|6268.83|6268.83|0
1659698700000|2022-08-05 11:25:00|6272.86|6272.86|6269.45|6269.45|6273.38|6273.38|6269.32|6269.32|0
1659699000000|2022-08-05 11:30:00|6269.68|6269.68|6270.96|6270.96|6271.47|6271.47|6269.68|6269.68|0
1659699300000|2022-08-05 11:35:00|6272.75|6272.75|6276.29|6276.29|6278.92|6278.92|6272.49|6272.49|0
1659699600000|2022-08-05 11:40:00|6278.08|6278.08|6275.14|6275.14|6278.33|6278.33|6273.94|6273.94|0
1659699900000|2022-08-05 11:45:00|6274.56|6274.56|6271.32|6271.32|6274.56|6274.56|6270.98|6270.98|0
1659700200000|2022-08-05 11:50:00|6271.65|6271.65|6273.39|6273.39|6273.39|6273.39|6271.65|6271.65|0
1659700500000|2022-08-05 11:55:00|6273.06|6273.06|6277.47|6277.47|6277.47|6277.47|6271.98|6271.98|0
1659700800000|2022-08-05 12:00:00|6277.24|6277.24|6273.26|6273.26|6277.24|6277.24|6270.37|6270.37|0
1659701100000|2022-08-05 12:05:00|6273.6|6273.6|6274.54|6274.54|6275.83|6275.83|6272.93|6272.93|0
1659701400000|2022-08-05 12:10:00|6274.66|6274.66|6271.93|6271.93|6274.77|6274.77|6271.93|6271.93|0
1659701700000|2022-08-05 12:15:00|6271.67|6271.67|6273.15|6273.15|6273.93|6273.93|6271.67|6271.67|0
1659702000000|2022-08-05 12:20:00|6273.48|6273.48|6273.73|6273.73|6273.96|6273.96|6273.37|6273.37|0
1659702300000|2022-08-05 12:25:00|6273.5|6273.5|6275.38|6275.38|6276.66|6276.66|6272.22|6272.22|0
1659702600000|2022-08-05 12:30:00|6271.81|6271.81|6269.53|6269.53|6271.81|6271.81|6262.87|6262.87|0
1659702900000|2022-08-05 12:35:00|6269.64|6269.64|6263.41|6263.41|6269.64|6269.64|6262.9|6262.9|0
1659703200000|2022-08-05 12:40:00|6261.63|6261.63|6272.26|6272.26|6272.26|6272.26|6259.84|6259.84|0
1659703500000|2022-08-05 12:45:00|6272.49|6272.49|6278.69|6278.69|6278.69|6278.69|6272.49|6272.49|0
1659703800000|2022-08-05 12:50:00|6278.46|6278.46|6271.97|6271.97|6278.46|6278.46|6271.85|6271.85|0
1659704100000|2022-08-05 12:55:00|6270.18|6270.18|6276.75|6276.75|6276.87|6276.87|6267.4|6267.4|0
1659704400000|2022-08-05 13:00:00|6276.52|6276.52|6275.15|6275.15|6279.28|6279.28|6274.5|6274.5|0
1659704700000|2022-08-05 13:05:00|6274.48|6274.48|6267.07|6267.07|6274.48|6274.48|6267.07|6267.07|0
1659705000000|2022-08-05 13:10:00|6265.29|6265.29|6258.96|6258.96|6265.92|6265.92|6258.96|6258.96|0
1659705300000|2022-08-05 13:15:00|6258.73|6258.73|6273.83|6273.83|6274.16|6274.16|6258.73|6258.73|0
1659705600000|2022-08-05 13:20:00|6273.49|6273.49|6272.86|6272.86|6274.5|6274.5|6272.62|6272.62|0
1659705900000|2022-08-05 13:25:00|6271.08|6271.08|6264.63|6264.63|6271.08|6271.08|6264.39|6264.39|0
1659706200000|2022-08-05 13:30:00|6264.97|6264.97|6262.64|6262.64|6275.04|6275.04|6262.4|6262.4|0
1659706500000|2022-08-05 13:35:00|6264.76|6264.76|6253.05|6253.05|6265.83|6265.83|6253.05|6253.05|0
1659706800000|2022-08-05 13:40:00|6252.47|6252.47|6243.23|6243.23|6252.47|6252.47|6241.79|6241.79|0
1659707100000|2022-08-05 13:45:00|6242.74|6242.74|6235.32|6235.32|6243.72|6243.72|6235.32|6235.32|0
1659707400000|2022-08-05 13:50:00|6235.09|6235.09|6235.68|6235.68|6239.58|6239.58|6230.28|6230.28|0
1659707700000|2022-08-05 13:55:00|6235.91|6235.91|6220.81|6220.81|6235.91|6235.91|6219.26|6219.26|0
1659708000000|2022-08-05 14:00:00|6219.83|6219.83|6216.61|6216.61|6219.83|6219.83|6215.48|6215.48|0
1659708300000|2022-08-05 14:05:00|6216.86|6216.86|6216.93|6216.93|6217.38|6217.38|6215.54|6215.54|0
1659708600000|2022-08-05 14:10:00|6215.15|6215.15|6214.77|6214.77|6216.06|6216.06|6206.79|6206.79|0
1659708900000|2022-08-05 14:15:00|6214.52|6214.52|6201.25|6201.25|6214.52|6214.52|6201.25|6201.25|0
1659709200000|2022-08-05 14:20:00|6201.14|6201.14|6197.72|6197.72|6201.95|6201.95|6194.58|6194.58|0
1659709500000|2022-08-05 14:25:00|6197.96|6197.96|6216.51|6216.51|6216.51|6216.51|6197.96|6197.96|0
1659709800000|2022-08-05 14:30:00|6216.39|6216.39|6202.68|6202.68|6216.39|6216.39|6202.68|6202.68|0
1659710100000|2022-08-05 14:35:00|6202.56|6202.56|6189.95|6189.95|6202.68|6202.68|6189.28|6189.28|0
1659710400000|2022-08-05 14:40:00|6190.19|6190.19|6185.17|6185.17|6193.43|6193.43|6183.4|6183.4|0
1659710700000|2022-08-05 14:45:00|6184.35|6184.35|6182.18|6182.18|6185.06|6185.06|6177.44|6177.44|0
1659711000000|2022-08-05 14:50:00|6180.39|6180.39|6185.11|6185.11|6185.11|6185.11|6180.39|6180.39|0
1659711300000|2022-08-05 14:55:00|6184.62|6184.62|6196.85|6196.85|6196.85|6196.85|6183.68|6183.68|0
1659711600000|2022-08-05 15:00:00|6197.11|6197.11|6201.62|6201.62|6201.62|6201.62|6196.43|6196.43|0
1659711900000|2022-08-05 15:05:00|6201.29|6201.29|6199.25|6199.25|6202.84|6202.84|6199.25|6199.25|0
1659712200000|2022-08-05 15:10:00|6199.59|6199.59|6201.75|6201.75|6203.62|6203.62|6199.59|6199.59|0
1659712500000|2022-08-05 15:15:00|6203.53|6203.53|6201.3|6201.3|6203.53|6203.53|6199.18|6199.18|0
1659712800000|2022-08-05 15:20:00|6203.09|6203.09|6202.47|6202.47|6203.99|6203.99|6200.43|6200.43|0
1659713100000|2022-08-05 15:25:00|6202.22|6202.22|6199.96|6199.96|6209.39|6209.39|6198.91|6198.91|0
1659942900000|2022-08-08 07:15:00|6236.32|6236.32|6229.51|6229.51|6236.32|6236.32|6224.82|6224.82|0
1659943200000|2022-08-08 07:20:00|6229.85|6229.85|6241.77|6241.77|6241.77|6241.77|6229.85|6229.85|0
1659943500000|2022-08-08 07:25:00|6238.2|6238.2|6240.39|6240.39|6242.59|6242.59|6235.3|6235.3|0
1659943800000|2022-08-08 07:30:00|6242.18|6242.18|6232.49|6232.49|6242.18|6242.18|6229.44|6229.44|0
1659944100000|2022-08-08 07:35:00|6232|6232|6245.32|6245.32|6249.39|6249.39|6231.27|6231.27|0
1659944400000|2022-08-08 07:40:00|6245.65|6245.65|6245.94|6245.94|6249.26|6249.26|6241.74|6241.74|0
1659944700000|2022-08-08 07:45:00|6247.72|6247.72|6266.11|6266.11|6266.11|6266.11|6245.16|6245.16|0
1659945000000|2022-08-08 07:50:00|6267.89|6267.89|6268.16|6268.16|6270.83|6270.83|6267.89|6267.89|0
1659945300000|2022-08-08 07:55:00|6267.82|6267.82|6278.75|6278.75|6278.75|6278.75|6265.54|6265.54|0
1659945600000|2022-08-08 08:00:00|6279.79|6279.79|6283.12|6283.12|6288.09|6288.09|6279.79|6279.79|0
1659945900000|2022-08-08 08:05:00|6283.38|6283.38|6277.18|6277.18|6283.49|6283.49|6277.18|6277.18|0
1659946200000|2022-08-08 08:10:00|6276.83|6276.83|6279.74|6279.74|6279.74|6279.74|6275.27|6275.27|0
1659946500000|2022-08-08 08:15:00|6279.51|6279.51|6286.57|6286.57|6286.57|6286.57|6278.47|6278.47|0
1659946800000|2022-08-08 08:20:00|6283|6283|6277.96|6277.96|6285.22|6285.22|6277.96|6277.96|0
1659947100000|2022-08-08 08:25:00|6277.15|6277.15|6284.46|6284.46|6284.95|6284.95|6277.15|6277.15|0
1659947400000|2022-08-08 08:30:00|6284.23|6284.23|6280.54|6280.54|6284.23|6284.23|6278.82|6278.82|0
1659947700000|2022-08-08 08:35:00|6280.77|6280.77|6276.27|6276.27|6280.77|6280.77|6274.7|6274.7|0
1659948000000|2022-08-08 08:40:00|6276.61|6276.61|6276.98|6276.98|6277.79|6277.79|6273.21|6273.21|0
1659948300000|2022-08-08 08:45:00|6276.31|6276.31|6284.74|6284.74|6286.81|6286.81|6275.74|6275.74|0
1659948600000|2022-08-08 08:50:00|6284.97|6284.97|6282.5|6282.5|6286.25|6286.25|6282.5|6282.5|0
1659948900000|2022-08-08 08:55:00|6282.26|6282.26|6273.68|6273.68|6282.26|6282.26|6273.68|6273.68|0
1659949200000|2022-08-08 09:00:00|6273.33|6273.33|6275.95|6275.95|6275.95|6275.95|6269.17|6269.17|0
1659949500000|2022-08-08 09:05:00|6276.41|6276.41|6284.87|6284.87|6285.2|6285.2|6276.07|6276.07|0
1659949800000|2022-08-08 09:10:00|6284.52|6284.52|6272.47|6272.47|6284.63|6284.63|6271.63|6271.63|0
1659950100000|2022-08-08 09:15:00|6274.25|6274.25|6270.28|6270.28|6274.6|6274.6|6270.28|6270.28|0
1659950400000|2022-08-08 09:20:00|6270.05|6270.05|6262.75|6262.75|6270.16|6270.16|6262.26|6262.26|0
1659950700000|2022-08-08 09:25:00|6262.99|6262.99|6254.71|6254.71|6262.99|6262.99|6254.71|6254.71|0
1659951000000|2022-08-08 09:30:00|6256.83|6256.83|6268.34|6268.34|6272.41|6272.41|6256.83|6256.83|0
1659951300000|2022-08-08 09:35:00|6267.68|6267.68|6268.48|6268.48|6268.92|6268.92|6265.73|6265.73|0
1659951600000|2022-08-08 09:40:00|6268.71|6268.71|6262.75|6262.75|6268.71|6268.71|6262.75|6262.75|0
1659951900000|2022-08-08 09:45:00|6264.54|6264.54|6257.06|6257.06|6264.65|6264.65|6256.73|6256.73|0
1659952200000|2022-08-08 09:50:00|6256.81|6256.81|6263.79|6263.79|6263.79|6263.79|6256.36|6256.36|0
1659952500000|2022-08-08 09:55:00|6263.68|6263.68|6264.56|6264.56|6264.56|6264.56|6260.34|6260.34|0
1659952800000|2022-08-08 10:00:00|6264.07|6264.07|6268.83|6268.83|6268.83|6268.83|6261.61|6261.61|0
1659953100000|2022-08-08 10:05:00|6268.71|6268.71|6274.21|6274.21|6274.21|6274.21|6266.1|6266.1|0
1659953400000|2022-08-08 10:10:00|6274.33|6274.33|6273.65|6273.65|6274.33|6274.33|6269.7|6269.7|0
1659953700000|2022-08-08 10:15:00|6273.98|6273.98|6275.42|6275.42|6279.9|6279.9|6271.95|6271.95|0
1659954000000|2022-08-08 10:20:00|6275.3|6275.3|6282.51|6282.51|6282.51|6282.51|6275.07|6275.07|0
1659954300000|2022-08-08 10:25:00|6284.3|6284.3|6289.13|6289.13|6290.82|6290.82|6284.3|6284.3|0
1659954600000|2022-08-08 10:30:00|6288.89|6288.89|6291.99|6291.99|6292.24|6292.24|6286.92|6286.92|0
1659954900000|2022-08-08 10:35:00|6292.66|6292.66|6295.77|6295.77|6295.77|6295.77|6291.73|6291.73|0
1659955200000|2022-08-08 10:40:00|6295.89|6295.89|6292.93|6292.93|6295.89|6295.89|6291.38|6291.38|0
1659955500000|2022-08-08 10:45:00|6292.6|6292.6|6290.19|6290.19|6292.6|6292.6|6286.37|6286.37|0
1659955800000|2022-08-08 10:50:00|6290.08|6290.08|6284.11|6284.11|6290.31|6290.31|6284.11|6284.11|0
1659956100000|2022-08-08 10:55:00|6284.46|6284.46|6283.74|6283.74|6284.78|6284.78|6282.32|6282.32|0
1659956400000|2022-08-08 11:00:00|6283.41|6283.41|6279.48|6279.48|6283.41|6283.41|6278|6278|0
1659956700000|2022-08-08 11:05:00|6281.26|6281.26|6280.13|6280.13|6281.39|6281.39|6280.13|6280.13|0
1659957000000|2022-08-08 11:10:00|6279.8|6279.8|6279.19|6279.19|6279.8|6279.8|6277.4|6277.4|0
1659957300000|2022-08-08 11:15:00|6277.4|6277.4|6276.37|6276.37|6278.35|6278.35|6273.59|6273.59|0
1659957600000|2022-08-08 11:20:00|6276.04|6276.04|6275.86|6275.86|6276.55|6276.55|6269.39|6269.39|0
1659957900000|2022-08-08 11:25:00|6275.63|6275.63|6272.5|6272.5|6276.21|6276.21|6271.8|6271.8|0
1659958200000|2022-08-08 11:30:00|6273.35|6273.35|6275.87|6275.87|6276.36|6276.36|6272.77|6272.77|0
1659958500000|2022-08-08 11:35:00|6276.36|6276.36|6281.07|6281.07|6281.32|6281.32|6276.36|6276.36|0
1659958800000|2022-08-08 11:40:00|6280.61|6280.61|6278.4|6278.4|6280.61|6280.61|6278.06|6278.06|0
1659959100000|2022-08-08 11:45:00|6278.86|6278.86|6280.88|6280.88|6280.88|6280.88|6277.82|6277.82|0
1659959400000|2022-08-08 11:50:00|6280.65|6280.65|6287.92|6287.92|6288.5|6288.5|6280.3|6280.3|0
1659959700000|2022-08-08 11:55:00|6287.67|6287.67|6284.6|6284.6|6288.14|6288.14|6283.51|6283.51|0
1659960000000|2022-08-08 12:00:00|6284.34|6284.34|6284.69|6284.69|6284.69|6284.69|6280.42|6280.42|0
1659960300000|2022-08-08 12:05:00|6282.91|6282.91|6278.91|6278.91|6282.91|6282.91|6278.91|6278.91|0
1659960600000|2022-08-08 12:10:00|6278.44|6278.44|6280.8|6280.8|6280.8|6280.8|6278.1|6278.1|0
1659960900000|2022-08-08 12:15:00|6282.58|6282.58|6282.83|6282.83|6282.83|6282.83|6281.66|6281.66|0
1659961200000|2022-08-08 12:20:00|6283.06|6283.06|6284.96|6284.96|6284.96|6284.96|6282.26|6282.26|0
1659961500000|2022-08-08 12:25:00|6284.73|6284.73|6286.95|6286.95|6286.95|6286.95|6284.61|6284.61|0
1659961800000|2022-08-08 12:30:00|6287.07|6287.07|6288.15|6288.15|6288.15|6288.15|6285.92|6285.92|0
1659962100000|2022-08-08 12:35:00|6288.27|6288.27|6283.46|6283.46|6288.51|6288.51|6283.46|6283.46|0
1659962400000|2022-08-08 12:40:00|6284.05|6284.05|6285.23|6285.23|6285.91|6285.91|6283.68|6283.68|0
1659962700000|2022-08-08 12:45:00|6284.74|6284.74|6280|6280|6284.78|6284.78|6279.66|6279.66|0
1659963000000|2022-08-08 12:50:00|6279.77|6279.77|6286.43|6286.43|6286.43|6286.43|6279.77|6279.77|0
1659963300000|2022-08-08 12:55:00|6286.19|6286.19|6285.93|6285.93|6286.19|6286.19|6284.04|6284.04|0
1659963600000|2022-08-08 13:00:00|6285.59|6285.59|6296.47|6296.47|6296.47|6296.47|6284.49|6284.49|0
1659963900000|2022-08-08 13:05:00|6295.98|6295.98|6296.45|6296.45|6296.56|6296.56|6295.51|6295.51|0
1659964200000|2022-08-08 13:10:00|6296.11|6296.11|6298.85|6298.85|6299.32|6299.32|6294.09|6294.09|0
1659964500000|2022-08-08 13:15:00|6298.61|6298.61|6297.26|6297.26|6298.61|6298.61|6296.7|6296.7|0
1659964800000|2022-08-08 13:20:00|6298.09|6298.09|6299.6|6299.6|6300.33|6300.33|6298.09|6298.09|0
1659965100000|2022-08-08 13:25:00|6299.37|6299.37|6293.65|6293.65|6299.37|6299.37|6293.54|6293.54|0
1659965400000|2022-08-08 13:30:00|6293.39|6293.39|6280.33|6280.33|6293.39|6293.39|6280.33|6280.33|0
1659965700000|2022-08-08 13:35:00|6280.07|6280.07|6289.04|6289.04|6293.09|6293.09|6279.39|6279.39|0
1659966000000|2022-08-08 13:40:00|6288.81|6288.81|6288.81|6288.81|6288.81|6288.81|6286.09|6286.09|0
1659966300000|2022-08-08 13:45:00|6288.58|6288.58|6288.83|6288.83|6291.08|6291.08|6277.57|6277.57|0
1659966600000|2022-08-08 13:50:00|6288.6|6288.6|6286.41|6286.41|6288.6|6288.6|6284.1|6284.1|0
1659966900000|2022-08-08 13:55:00|6286.08|6286.08|6293.09|6293.09|6294.53|6294.53|6286.08|6286.08|0
1659967200000|2022-08-08 14:00:00|6293.44|6293.44|6293.04|6293.04|6293.64|6293.64|6289.6|6289.6|0
1659967500000|2022-08-08 14:05:00|6292.79|6292.79|6286.63|6286.63|6292.79|6292.79|6286.51|6286.51|0
1659967800000|2022-08-08 14:10:00|6286.51|6286.51|6283.97|6283.97|6286.85|6286.85|6283.11|6283.11|0
1659968100000|2022-08-08 14:15:00|6283.73|6283.73|6279.24|6279.24|6286.47|6286.47|6279.24|6279.24|0
1659968400000|2022-08-08 14:20:00|6277.46|6277.46|6278.15|6278.15|6283.04|6283.04|6273.78|6273.78|0
1659968700000|2022-08-08 14:25:00|6276.36|6276.36|6284.45|6284.45|6284.45|6284.45|6275.04|6275.04|0
1659969000000|2022-08-08 14:30:00|6284.57|6284.57|6285.74|6285.74|6287.26|6287.26|6281.57|6281.57|0
1659969300000|2022-08-08 14:35:00|6283.95|6283.95|6285.92|6285.92|6286.37|6286.37|6280.67|6280.67|0
1659969600000|2022-08-08 14:40:00|6285.59|6285.59|6277.31|6277.31|6285.59|6285.59|6277.31|6277.31|0
1659969900000|2022-08-08 14:45:00|6275.52|6275.52|6278.81|6278.81|6279.62|6279.62|6275.03|6275.03|0
1659970200000|2022-08-08 14:50:00|6279.06|6279.06|6278.77|6278.77|6279.06|6279.06|6275.94|6275.94|0
1659970500000|2022-08-08 14:55:00|6278.89|6278.89|6276.88|6276.88|6278.89|6278.89|6276.63|6276.63|0
1659970800000|2022-08-08 15:00:00|6276.99|6276.99|6269.98|6269.98|6277.11|6277.11|6269.64|6269.64|0
1659971100000|2022-08-08 15:05:00|6269.72|6269.72|6267.73|6267.73|6269.72|6269.72|6264.78|6264.78|0
1659971400000|2022-08-08 15:10:00|6267.84|6267.84|6275.27|6275.27|6275.27|6275.27|6265.59|6265.59|0
1659971700000|2022-08-08 15:15:00|6273.49|6273.49|6284.41|6284.41|6286.68|6286.68|6273.23|6273.23|0
1659972000000|2022-08-08 15:20:00|6284.08|6284.08|6280.01|6280.01|6286.25|6286.25|6279.3|6279.3|0
1659972300000|2022-08-08 15:25:00|6280.34|6280.34|6282.94|6282.94|6283.16|6283.16|6274.04|6274.04|0
1660029300000|2022-08-09 07:15:00|6295.23|6295.23|6292.63|6292.63|6298.4|6298.4|6292.63|6292.63|0
1660029600000|2022-08-09 07:20:00|6292.37|6292.37|6290.41|6290.41|6293.41|6293.41|6286.75|6286.75|0
1660029900000|2022-08-09 07:25:00|6290.64|6290.64|6286.28|6286.28|6292.67|6292.67|6285.95|6285.95|0
1660030200000|2022-08-09 07:30:00|6286.4|6286.4|6281.36|6281.36|6287|6287|6280.66|6280.66|0
1660030500000|2022-08-09 07:35:00|6281.1|6281.1|6294.3|6294.3|6294.55|6294.55|6281.1|6281.1|0
1660030800000|2022-08-09 07:40:00|6294.56|6294.56|6302.12|6302.12|6303.21|6303.21|6293.37|6293.37|0
1660031100000|2022-08-09 07:45:00|6301.77|6301.77|6302.88|6302.88|6303.11|6303.11|6299.92|6299.92|0
1660031400000|2022-08-09 07:50:00|6302.3|6302.3|6301.21|6301.21|6302.3|6302.3|6297.78|6297.78|0
1660031700000|2022-08-09 07:55:00|6299.42|6299.42|6293.42|6293.42|6299.42|6299.42|6291.64|6291.64|0
1660032000000|2022-08-09 08:00:00|6293.76|6293.76|6286.58|6286.58|6294.26|6294.26|6285.4|6285.4|0
1660032300000|2022-08-09 08:05:00|6286.33|6286.33|6278.43|6278.43|6286.33|6286.33|6278.43|6278.43|0
1660032600000|2022-08-09 08:10:00|6278.54|6278.54|6277.99|6277.99|6278.54|6278.54|6277.76|6277.76|0
1660032900000|2022-08-09 08:15:00|6278.23|6278.23|6270.4|6270.4|6278.93|6278.93|6269.62|6269.62|0
1660033200000|2022-08-09 08:20:00|6271.07|6271.07|6276.65|6276.65|6277.22|6277.22|6271.07|6271.07|0
1660033500000|2022-08-09 08:25:00|6276.41|6276.41|6268.73|6268.73|6276.53|6276.53|6266.94|6266.94|0
1660033800000|2022-08-09 08:30:00|6268.47|6268.47|6269.73|6269.73|6269.73|6269.73|6264.61|6264.61|0
1660034100000|2022-08-09 08:35:00|6269.49|6269.49|6266.03|6266.03|6269.73|6269.73|6265.36|6265.36|0
1660034400000|2022-08-09 08:40:00|6266.28|6266.28|6266.75|6266.75|6266.87|6266.87|6265.78|6265.78|0
1660034700000|2022-08-09 08:45:00|6266.49|6266.49|6266.53|6266.53|6266.88|6266.88|6266.19|6266.19|0
1660035000000|2022-08-09 08:50:00|6266.42|6266.42|6267.95|6267.95|6267.95|6267.95|6264.37|6264.37|0
1660035300000|2022-08-09 08:55:00|6267.69|6267.69|6269.7|6269.7|6269.82|6269.82|6267.69|6267.69|0
1660035600000|2022-08-09 09:00:00|6269.59|6269.59|6270.04|6270.04|6270.04|6270.04|6269.34|6269.34|0
1660035900000|2022-08-09 09:05:00|6270.28|6270.28|6279.44|6279.44|6280.13|6280.13|6270.28|6270.28|0
1660036200000|2022-08-09 09:10:00|6279.69|6279.69|6283.97|6283.97|6283.97|6283.97|6279.69|6279.69|0
1660036500000|2022-08-09 09:15:00|6285.76|6285.76|6291.5|6291.5|6291.5|6291.5|6285.76|6285.76|0
1660036800000|2022-08-09 09:20:00|6289.72|6289.72|6292.91|6292.91|6292.91|6292.91|6289.72|6289.72|0
1660037100000|2022-08-09 09:25:00|6292.67|6292.67|6290.93|6290.93|6292.67|6292.67|6290.19|6290.19|0
1660037400000|2022-08-09 09:30:00|6291.27|6291.27|6293.49|6293.49|6293.49|6293.49|6289.57|6289.57|0
1660037700000|2022-08-09 09:35:00|6293.6|6293.6|6288.14|6288.14|6293.85|6293.85|6288.14|6288.14|0
1660038000000|2022-08-09 09:40:00|6287.9|6287.9|6282.07|6282.07|6287.9|6287.9|6278.04|6278.04|0
1660038300000|2022-08-09 09:45:00|6282.42|6282.42|6273.67|6273.67|6282.42|6282.42|6273.67|6273.67|0
1660038600000|2022-08-09 09:50:00|6273.56|6273.56|6264.39|6264.39|6273.56|6273.56|6263.81|6263.81|0
1660038900000|2022-08-09 09:55:00|6264.15|6264.15|6258.35|6258.35|6264.15|6264.15|6258.35|6258.35|0
1660039200000|2022-08-09 10:00:00|6260.13|6260.13|6273.79|6273.79|6273.79|6273.79|6260.13|6260.13|0
1660039500000|2022-08-09 10:05:00|6273.45|6273.45|6272.14|6272.14|6273.7|6273.7|6271.56|6271.56|0
1660039800000|2022-08-09 10:10:00|6272.48|6272.48|6271.25|6271.25|6272.72|6272.72|6271.25|6271.25|0
1660040100000|2022-08-09 10:15:00|6270.58|6270.58|6273.28|6273.28|6273.28|6273.28|6270.58|6270.58|0
1660040400000|2022-08-09 10:20:00|6273.17|6273.17|6269.76|6269.76|6274.95|6274.95|6269.76|6269.76|0
1660040700000|2022-08-09 10:25:00|6269.5|6269.5|6272.57|6272.57|6272.57|6272.57|6265.51|6265.51|0
1660041000000|2022-08-09 10:30:00|6270.78|6270.78|6267.92|6267.92|6271.6|6271.6|6267.92|6267.92|0
1660041300000|2022-08-09 10:35:00|6268.16|6268.16|6265.04|6265.04|6268.41|6268.41|6264.58|6264.58|0
1660041600000|2022-08-09 10:40:00|6267.32|6267.32|6265.63|6265.63|6267.65|6267.65|6265.63|6265.63|0
1660041900000|2022-08-09 10:45:00|6265.98|6265.98|6260.98|6260.98|6265.98|6265.98|6260.73|6260.73|0
1660042200000|2022-08-09 10:50:00|6260.73|6260.73|6267.59|6267.59|6267.59|6267.59|6259.34|6259.34|0
1660042500000|2022-08-09 10:55:00|6267.47|6267.47|6268.84|6268.84|6269.11|6269.11|6267.47|6267.47|0
1660042800000|2022-08-09 11:00:00|6268.72|6268.72|6269.17|6269.17|6270.44|6270.44|6268.24|6268.24|0
1660043100000|2022-08-09 11:05:00|6268.82|6268.82|6267.28|6267.28|6268.84|6268.84|6266.47|6266.47|0
1660043400000|2022-08-09 11:10:00|6267.63|6267.63|6268.18|6268.18|6268.53|6268.53|6267.04|6267.04|0
1660043700000|2022-08-09 11:15:00|6267.73|6267.73|6271.63|6271.63|6271.63|6271.63|6265.83|6265.83|0
1660044000000|2022-08-09 11:20:00|6271.75|6271.75|6273.91|6273.91|6274.49|6274.49|6270.7|6270.7|0
1660044300000|2022-08-09 11:25:00|6272.12|6272.12|6269.29|6269.29|6272.12|6272.12|6267.04|6267.04|0
1660044600000|2022-08-09 11:30:00|6269.17|6269.17|6274.12|6274.12|6274.25|6274.25|6269.05|6269.05|0
1660044900000|2022-08-09 11:35:00|6274.45|6274.45|6269.44|6269.44|6274.45|6274.45|6269.44|6269.44|0
1660045200000|2022-08-09 11:40:00|6269.19|6269.19|6271.41|6271.41|6271.99|6271.99|6269.19|6269.19|0
1660045500000|2022-08-09 11:45:00|6271.08|6271.08|6267.62|6267.62|6271.56|6271.56|6267.62|6267.62|0
1660045800000|2022-08-09 11:50:00|6267.51|6267.51|6272.82|6272.82|6273.05|6273.05|6267.51|6267.51|0
1660046100000|2022-08-09 11:55:00|6273.16|6273.16|6274.35|6274.35|6274.7|6274.7|6271.52|6271.52|0
1660046400000|2022-08-09 12:00:00|6273.77|6273.77|6277.88|6277.88|6278.22|6278.22|6273.77|6273.77|0
1660046700000|2022-08-09 12:05:00|6277.77|6277.77|6277.47|6277.47|6279.04|6279.04|6275.47|6275.47|0
1660047000000|2022-08-09 12:10:00|6277.36|6277.36|6281.94|6281.94|6282.04|6282.04|6277.36|6277.36|0
1660047300000|2022-08-09 12:15:00|6282.05|6282.05|6279.53|6279.53|6285.59|6285.59|6279.19|6279.19|0
1660047600000|2022-08-09 12:20:00|6279.42|6279.42|6275.21|6275.21|6279.68|6279.68|6275.21|6275.21|0
1660047900000|2022-08-09 12:25:00|6276.37|6276.37|6273.19|6273.19|6276.37|6276.37|6271.81|6271.81|0
1660048200000|2022-08-09 12:30:00|6272.95|6272.95|6268.51|6268.51|6272.95|6272.95|6268.51|6268.51|0
1660048500000|2022-08-09 12:35:00|6268.28|6268.28|6271.66|6271.66|6272.75|6272.75|6267.93|6267.93|0
1660048800000|2022-08-09 12:40:00|6272.36|6272.36|6272.29|6272.29|6274.14|6274.14|6270.4|6270.4|0
1660049100000|2022-08-09 12:45:00|6274.08|6274.08|6272.45|6272.45|6274.71|6274.71|6268.19|6268.19|0
1660049400000|2022-08-09 12:50:00|6272.11|6272.11|6275.92|6275.92|6276.5|6276.5|6271.77|6271.77|0
1660049700000|2022-08-09 12:55:00|6276.41|6276.41|6276.07|6276.07|6276.86|6276.86|6275.49|6275.49|0
1660050000000|2022-08-09 13:00:00|6281.42|6281.42|6278.54|6278.54|6281.99|6281.99|6278.54|6278.54|0
1660050300000|2022-08-09 13:05:00|6279|6279|6279.62|6279.62|6279.62|6279.62|6273.82|6273.82|0
1660050600000|2022-08-09 13:10:00|6279.74|6279.74|6277.27|6277.27|6279.74|6279.74|6277.04|6277.04|0
1660050900000|2022-08-09 13:15:00|6277.01|6277.01|6276.52|6276.52|6277.01|6277.01|6274.4|6274.4|0
1660051200000|2022-08-09 13:20:00|6276.86|6276.86|6278.12|6278.12|6278.13|6278.13|6276.41|6276.41|0
1660051500000|2022-08-09 13:25:00|6277.89|6277.89|6281.82|6281.82|6281.82|6281.82|6277.78|6277.78|0
1660051800000|2022-08-09 13:30:00|6283.61|6283.61|6301.67|6301.67|6302.12|6302.12|6283.61|6283.61|0
1660052100000|2022-08-09 13:35:00|6301.93|6301.93|6313.33|6313.33|6315.92|6315.92|6301.93|6301.93|0
1660052400000|2022-08-09 13:40:00|6313.1|6313.1|6309.07|6309.07|6319.63|6319.63|6309.07|6309.07|0
1660052700000|2022-08-09 13:45:00|6308.6|6308.6|6307.63|6307.63|6311.42|6311.42|6305.98|6305.98|0
1660053000000|2022-08-09 13:50:00|6307.98|6307.98|6313.8|6313.8|6313.8|6313.8|6307.98|6307.98|0
1660053300000|2022-08-09 13:55:00|6314.13|6314.13|6326.11|6326.11|6327.72|6327.72|6314.13|6314.13|0
1660053600000|2022-08-09 14:00:00|6325.29|6325.29|6324.32|6324.32|6325.95|6325.95|6324.12|6324.12|0
1660053900000|2022-08-09 14:05:00|6324.56|6324.56|6328.08|6328.08|6328.08|6328.08|6321.78|6321.78|0
1660054200000|2022-08-09 14:10:00|6329.86|6329.86|6326.03|6326.03|6330.8|6330.8|6325.8|6325.8|0
1660054500000|2022-08-09 14:15:00|6327.82|6327.82|6323.67|6323.67|6327.82|6327.82|6322.38|6322.38|0
1660054800000|2022-08-09 14:20:00|6323.78|6323.78|6330.86|6330.86|6330.86|6330.86|6323.55|6323.55|0
1660055100000|2022-08-09 14:25:00|6332.65|6332.65|6339.67|6339.67|6339.67|6339.67|6332.65|6332.65|0
1660055400000|2022-08-09 14:30:00|6339.34|6339.34|6332.33|6332.33|6339.34|6339.34|6331.98|6331.98|0
1660055700000|2022-08-09 14:35:00|6332.09|6332.09|6338.01|6338.01|6338.24|6338.24|6330.06|6330.06|0
1660056000000|2022-08-09 14:40:00|6338.24|6338.24|6334.19|6334.19|6338.35|6338.35|6332.05|6332.05|0
1660056300000|2022-08-09 14:45:00|6334.07|6334.07|6329.67|6329.67|6334.33|6334.33|6327.88|6327.88|0
1660056600000|2022-08-09 14:50:00|6330.01|6330.01|6336.08|6336.08|6338.12|6338.12|6324.02|6324.02|0
1660056900000|2022-08-09 14:55:00|6335.96|6335.96|6334.04|6334.04|6335.96|6335.96|6330.96|6330.96|0
1660057200000|2022-08-09 15:00:00|6333.8|6333.8|6339.81|6339.81|6339.81|6339.81|6333.55|6333.55|0
1660057500000|2022-08-09 15:05:00|6340.06|6340.06|6348.85|6348.85|6348.97|6348.97|6340.06|6340.06|0
1660057800000|2022-08-09 15:10:00|6347.07|6347.07|6349.12|6349.12|6354.8|6354.8|6347.07|6347.07|0
1660058100000|2022-08-09 15:15:00|6348.88|6348.88|6351.89|6351.89|6352.23|6352.23|6348.54|6348.54|0
1660058400000|2022-08-09 15:20:00|6351.63|6351.63|6351.01|6351.01|6351.63|6351.63|6348.91|6348.91|0
1660058700000|2022-08-09 15:25:00|6351.13|6351.13|6348.53|6348.53|6355.16|6355.16|6348.18|6348.18|0
1660115700000|2022-08-10 07:15:00|6350.63|6350.63|6347.24|6347.24|6354.23|6354.23|6347.12|6347.12|0
1660116000000|2022-08-10 07:20:00|6349.02|6349.02|6346.33|6346.33|6350.16|6350.16|6342.67|6342.67|0
1660116300000|2022-08-10 07:25:00|6344.54|6344.54|6339.71|6339.71|6344.8|6344.8|6339.71|6339.71|0
1660116600000|2022-08-10 07:30:00|6339.47|6339.47|6350.63|6350.63|6350.87|6350.87|6338.08|6338.08|0
1660116900000|2022-08-10 07:35:00|6352.42|6352.42|6343.16|6343.16|6352.42|6352.42|6343.16|6343.16|0
1660117200000|2022-08-10 07:40:00|6343.65|6343.65|6340.59|6340.59|6344.77|6344.77|6336.31|6336.31|0
1660117500000|2022-08-10 07:45:00|6337.02|6337.02|6341.1|6341.1|6341.1|6341.1|6337.02|6337.02|0
1660117800000|2022-08-10 07:50:00|6341.22|6341.22|6340.97|6340.97|6345.1|6345.1|6335.62|6335.62|0
1660118100000|2022-08-10 07:55:00|6340.39|6340.39|6331.75|6331.75|6340.39|6340.39|6331.75|6331.75|0
1660118400000|2022-08-10 08:00:00|6331.99|6331.99|6334.8|6334.8|6334.8|6334.8|6330.71|6330.71|0
1660118700000|2022-08-10 08:05:00|6334.68|6334.68|6337.16|6337.16|6342.46|6342.46|6334.68|6334.68|0
1660119000000|2022-08-10 08:10:00|6336.5|6336.5|6335.25|6335.25|6337.85|6337.85|6335.25|6335.25|0
1660119300000|2022-08-10 08:15:00|6334.9|6334.9|6337.98|6337.98|6337.98|6337.98|6330.74|6330.74|0
1660119600000|2022-08-10 08:20:00|6337.75|6337.75|6341.32|6341.32|6341.32|6341.32|6337.29|6337.29|0
1660119900000|2022-08-10 08:25:00|6341.21|6341.21|6335.53|6335.53|6341.21|6341.21|6335.53|6335.53|0
1660120200000|2022-08-10 08:30:00|6333.75|6333.75|6330.71|6330.71|6334.31|6334.31|6330.19|6330.19|0
1660120500000|2022-08-10 08:35:00|6328.26|6328.26|6330.29|6330.29|6330.88|6330.88|6328.26|6328.26|0
1660120800000|2022-08-10 08:40:00|6326.72|6326.72|6324.93|6324.93|6326.95|6326.95|6324.93|6324.93|0
1660121100000|2022-08-10 08:45:00|6324.41|6324.41|6323.38|6323.38|6324.41|6324.41|6323.38|6323.38|0
1660121400000|2022-08-10 08:50:00|6323.27|6323.27|6323.01|6323.01|6324.08|6324.08|6322.03|6322.03|0
1660121700000|2022-08-10 08:55:00|6322.68|6322.68|6327.56|6327.56|6327.56|6327.56|6322.18|6322.18|0
1660122000000|2022-08-10 09:00:00|6325.78|6325.78|6321.74|6321.74|6325.78|6325.78|6321.74|6321.74|0
1660122300000|2022-08-10 09:05:00|6322.08|6322.08|6322.31|6322.31|6322.31|6322.31|6318.51|6318.51|0
1660122600000|2022-08-10 09:10:00|6322.42|6322.42|6315.1|6315.1|6322.42|6322.42|6314.74|6314.74|0
1660122900000|2022-08-10 09:15:00|6316.88|6316.88|6327.96|6327.96|6327.96|6327.96|6316.88|6316.88|0
1660123200000|2022-08-10 09:20:00|6327.84|6327.84|6330.21|6330.21|6330.21|6330.21|6327.84|6327.84|0
1660123500000|2022-08-10 09:25:00|6330.33|6330.33|6328.77|6328.77|6330.33|6330.33|6328.54|6328.54|0
1660123800000|2022-08-10 09:30:00|6326.98|6326.98|6322.45|6322.45|6326.98|6326.98|6322.45|6322.45|0
1660124100000|2022-08-10 09:35:00|6322.7|6322.7|6323.7|6323.7|6325.14|6325.14|6322.7|6322.7|0
1660124400000|2022-08-10 09:40:00|6325.09|6325.09|6327.9|6327.9|6333.05|6333.05|6322.85|6322.85|0
1660124700000|2022-08-10 09:45:00|6331.47|6331.47|6323.36|6323.36|6331.47|6331.47|6323.36|6323.36|0
1660125000000|2022-08-10 09:50:00|6325.14|6325.14|6328.69|6328.69|6328.69|6328.69|6321.99|6321.99|0
1660125300000|2022-08-10 09:55:00|6328.46|6328.46|6323.7|6323.7|6328.46|6328.46|6323.7|6323.7|0
1660125600000|2022-08-10 10:00:00|6321.91|6321.91|6319.33|6319.33|6322.85|6322.85|6318.74|6318.74|0
1660125900000|2022-08-10 10:05:00|6318.74|6318.74|6325.11|6325.11|6325.11|6325.11|6315.62|6315.62|0
1660126200000|2022-08-10 10:10:00|6325.46|6325.46|6322.31|6322.31|6326.14|6326.14|6322.31|6322.31|0
1660126500000|2022-08-10 10:15:00|6323.78|6323.78|6323.51|6323.51|6323.96|6323.96|6321.84|6321.84|0
1660126800000|2022-08-10 10:20:00|6325.3|6325.3|6335.34|6335.34|6335.34|6335.34|6325.3|6325.3|0
1660127100000|2022-08-10 10:25:00|6333.55|6333.55|6334.79|6334.79|6339.4|6339.4|6333.55|6333.55|0
1660127400000|2022-08-10 10:30:00|6334.9|6334.9|6339.07|6339.07|6339.07|6339.07|6334.9|6334.9|0
1660127700000|2022-08-10 10:35:00|6339.4|6339.4|6337.79|6337.79|6341.43|6341.43|6337.79|6337.79|0
1660128000000|2022-08-10 10:40:00|6337.45|6337.45|6336.92|6336.92|6339.23|6339.23|6336.92|6336.92|0
1660128300000|2022-08-10 10:45:00|6336.34|6336.34|6337.54|6337.54|6338.12|6338.12|6335.77|6335.77|0
1660128600000|2022-08-10 10:50:00|6335.76|6335.76|6333.05|6333.05|6335.76|6335.76|6333.05|6333.05|0
1660128900000|2022-08-10 10:55:00|6333.71|6333.71|6336.16|6336.16|6338.39|6338.39|6333.56|6333.56|0
1660129200000|2022-08-10 11:00:00|6335.92|6335.92|6334.12|6334.12|6335.92|6335.92|6332.11|6332.11|0
1660129500000|2022-08-10 11:05:00|6334.36|6334.36|6334.73|6334.73|6336.29|6336.29|6334.36|6334.36|0
1660129800000|2022-08-10 11:10:00|6334.38|6334.38|6329.61|6329.61|6334.38|6334.38|6327.82|6327.82|0
1660130100000|2022-08-10 11:15:00|6329.35|6329.35|6327.28|6327.28|6330.19|6330.19|6327.28|6327.28|0
1660130400000|2022-08-10 11:20:00|6327.04|6327.04|6324.22|6324.22|6327.04|6327.04|6315.01|6315.01|0
1660130700000|2022-08-10 11:25:00|6323.96|6323.96|6324.81|6324.81|6326.83|6326.83|6323.96|6323.96|0
1660131000000|2022-08-10 11:30:00|6324.35|6324.35|6331.12|6331.12|6331.12|6331.12|6324.23|6324.23|0
1660131300000|2022-08-10 11:35:00|6331.61|6331.61|6324.24|6324.24|6331.61|6331.61|6323.91|6323.91|0
1660131600000|2022-08-10 11:40:00|6324.36|6324.36|6326.28|6326.28|6327.93|6327.93|6324.36|6324.36|0
1660131900000|2022-08-10 11:45:00|6326.61|6326.61|6326.86|6326.86|6326.86|6326.86|6326.61|6326.61|0
1660132200000|2022-08-10 11:50:00|6326.61|6326.61|6326.31|6326.31|6327.7|6327.7|6325.77|6325.77|0
1660132500000|2022-08-10 11:55:00|6326.2|6326.2|6326.84|6326.84|6327.88|6327.88|6326.08|6326.08|0
1660132800000|2022-08-10 12:00:00|6327.07|6327.07|6313.96|6313.96|6327.42|6327.42|6310.32|6310.32|0
1660133100000|2022-08-10 12:05:00|6313.49|6313.49|6307.19|6307.19|6313.72|6313.72|6305.34|6305.34|0
1660133400000|2022-08-10 12:10:00|6307.66|6307.66|6307.22|6307.22|6308.12|6308.12|6302.97|6302.97|0
1660133700000|2022-08-10 12:15:00|6307.34|6307.34|6301.98|6301.98|6307.34|6307.34|6301.98|6301.98|0
1660134000000|2022-08-10 12:20:00|6301.63|6301.63|6300.92|6300.92|6301.63|6301.63|6299.01|6299.01|0
1660134300000|2022-08-10 12:25:00|6301.15|6301.15|6305.15|6305.15|6305.96|6305.96|6300.35|6300.35|0
1660134600000|2022-08-10 12:30:00|6304.91|6304.91|6310.08|6310.08|6324.64|6324.64|6296.29|6296.29|0
1660134900000|2022-08-10 12:35:00|6310.41|6310.41|6316.96|6316.96|6320.19|6320.19|6310.41|6310.41|0
1660135200000|2022-08-10 12:40:00|6315.17|6315.17|6307.23|6307.23|6315.67|6315.67|6307.23|6307.23|0
1660135500000|2022-08-10 12:45:00|6306.57|6306.57|6300.91|6300.91|6312.17|6312.17|6300.91|6300.91|0
1660135800000|2022-08-10 12:50:00|6300.57|6300.57|6299.24|6299.24|6305.29|6305.29|6299.24|6299.24|0
1660136100000|2022-08-10 12:55:00|6298.9|6298.9|6300.67|6300.67|6301.9|6301.9|6298.19|6298.19|0
1660136400000|2022-08-10 13:00:00|6300.56|6300.56|6296.15|6296.15|6303.55|6303.55|6294.06|6294.06|0
1660136700000|2022-08-10 13:05:00|6295.46|6295.46|6289.42|6289.42|6299.26|6299.26|6288.95|6288.95|0
1660137000000|2022-08-10 13:10:00|6288.72|6288.72|6289.31|6289.31|6292.75|6292.75|6288.72|6288.72|0
1660137300000|2022-08-10 13:15:00|6291.09|6291.09|6304.29|6304.29|6304.87|6304.87|6291.09|6291.09|0
1660137600000|2022-08-10 13:20:00|6302.5|6302.5|6300.73|6300.73|6302.85|6302.85|6299.21|6299.21|0
1660137900000|2022-08-10 13:25:00|6301.08|6301.08|6298.18|6298.18|6302.85|6302.85|6297.51|6297.51|0
1660138200000|2022-08-10 13:30:00|6296.39|6296.39|6299.02|6299.02|6299.02|6299.02|6294.78|6294.78|0
1660138500000|2022-08-10 13:35:00|6299.27|6299.27|6292.9|6292.9|6302.09|6302.09|6290.17|6290.17|0
1660138800000|2022-08-10 13:40:00|6293.02|6293.02|6293.04|6293.04|6293.51|6293.51|6286.14|6286.14|0
1660139100000|2022-08-10 13:45:00|6294.83|6294.83|6303.31|6303.31|6306.47|6306.47|6294.83|6294.83|0
1660139400000|2022-08-10 13:50:00|6303.42|6303.42|6307.64|6307.64|6307.64|6307.64|6301.27|6301.27|0
1660139700000|2022-08-10 13:55:00|6307.88|6307.88|6316.02|6316.02|6316.46|6316.46|6307.88|6307.88|0
1660140000000|2022-08-10 14:00:00|6316.36|6316.36|6317.5|6317.5|6320.57|6320.57|6315.85|6315.85|0
1660140300000|2022-08-10 14:05:00|6317.04|6317.04|6314.63|6314.63|6322.7|6322.7|6314.63|6314.63|0
1660140600000|2022-08-10 14:10:00|6314.74|6314.74|6310.69|6310.69|6314.74|6314.74|6307.13|6307.13|0
1660140900000|2022-08-10 14:15:00|6309.77|6309.77|6314.68|6314.68|6317.72|6317.72|6309.77|6309.77|0
1660141200000|2022-08-10 14:20:00|6314.44|6314.44|6307.13|6307.13|6314.44|6314.44|6307.03|6307.03|0
1660141500000|2022-08-10 14:25:00|6307.36|6307.36|6312.57|6312.57|6312.57|6312.57|6307.36|6307.36|0
1660141800000|2022-08-10 14:30:00|6312.9|6312.9|6300.95|6300.95|6313.06|6313.06|6300.95|6300.95|0
1660142100000|2022-08-10 14:35:00|6301.06|6301.06|6298.05|6298.05|6304.87|6304.87|6298.05|6298.05|0
1660142400000|2022-08-10 14:40:00|6297.24|6297.24|6291.46|6291.46|6297.24|6297.24|6290.35|6290.35|0
1660142700000|2022-08-10 14:45:00|6291.69|6291.69|6289.24|6289.24|6293.78|6293.78|6289.24|6289.24|0
1660143000000|2022-08-10 14:50:00|6287.45|6287.45|6285.44|6285.44|6287.69|6287.69|6282.48|6282.48|0
1660143300000|2022-08-10 14:55:00|6285.1|6285.1|6290.85|6290.85|6290.85|6290.85|6285.1|6285.1|0
1660143600000|2022-08-10 15:00:00|6290.62|6290.62|6286.31|6286.31|6291.12|6291.12|6286.31|6286.31|0
1660143900000|2022-08-10 15:05:00|6286.54|6286.54|6283.91|6283.91|6286.54|6286.54|6280.97|6280.97|0
1660144200000|2022-08-10 15:10:00|6284.26|6284.26|6281.8|6281.8|6284.98|6284.98|6281.8|6281.8|0
1660144500000|2022-08-10 15:15:00|6281.23|6281.23|6287.08|6287.08|6289.11|6289.11|6281.11|6281.11|0
1660144800000|2022-08-10 15:20:00|6287.31|6287.31|6303.36|6303.36|6303.36|6303.36|6287.19|6287.19|0
1660145100000|2022-08-10 15:25:00|6303.25|6303.25|6301.92|6301.92|6307.39|6307.39|6298.72|6298.72|0
1660202100000|2022-08-11 07:15:00|6268.59|6268.59|6269.03|6269.03|6270.81|6270.81|6256.61|6256.61|0
1660202400000|2022-08-11 07:20:00|6269.76|6269.76|6281.34|6281.34|6283.49|6283.49|6269.76|6269.76|0
1660202700000|2022-08-11 07:25:00|6281.23|6281.23|6260.05|6260.05|6281.69|6281.69|6260.05|6260.05|0
1660203000000|2022-08-11 07:30:00|6261.83|6261.83|6273.59|6273.59|6275.21|6275.21|6259.93|6259.93|0
1660203300000|2022-08-11 07:35:00|6275.37|6275.37|6278.41|6278.41|6280.87|6280.87|6269.51|6269.51|0
1660203600000|2022-08-11 07:40:00|6278.07|6278.07|6281.31|6281.31|6283.1|6283.1|6278.07|6278.07|0
1660203900000|2022-08-11 07:45:00|6283.1|6283.1|6283.03|6283.03|6283.1|6283.1|6280.04|6280.04|0
1660204200000|2022-08-11 07:50:00|6283.55|6283.55|6296.55|6296.55|6296.55|6296.55|6283.55|6283.55|0
1660204500000|2022-08-11 07:55:00|6296.31|6296.31|6313.88|6313.88|6313.88|6313.88|6296.31|6296.31|0
1660204800000|2022-08-11 08:00:00|6314.22|6314.22|6315.56|6315.56|6319.16|6319.16|6313.55|6313.55|0
1660205100000|2022-08-11 08:05:00|6313.78|6313.78|6302.9|6302.9|6313.78|6313.78|6302.9|6302.9|0
1660205400000|2022-08-11 08:10:00|6301.12|6301.12|6303.6|6303.6|6305.39|6305.39|6300.19|6300.19|0
1660205700000|2022-08-11 08:15:00|6303.72|6303.72|6311.87|6311.87|6311.87|6311.87|6301.02|6301.02|0
1660206000000|2022-08-11 08:20:00|6310.09|6310.09|6306.94|6306.94|6312.8|6312.8|6306.52|6306.52|0
1660206300000|2022-08-11 08:25:00|6305.15|6305.15|6302.21|6302.21|6305.15|6305.15|6300.18|6300.18|0
1660206600000|2022-08-11 08:30:00|6303.21|6303.21|6303.23|6303.23|6306.43|6306.43|6298.71|6298.71|0
1660206900000|2022-08-11 08:35:00|6303.34|6303.34|6308.45|6308.45|6308.81|6308.81|6303.02|6303.02|0
1660207200000|2022-08-11 08:40:00|6306.66|6306.66|6303.38|6303.38|6306.66|6306.66|6303.38|6303.38|0
1660207500000|2022-08-11 08:45:00|6303.62|6303.62|6302.28|6302.28|6303.62|6303.62|6301.47|6301.47|0
1660207800000|2022-08-11 08:50:00|6302.16|6302.16|6302.47|6302.47|6302.47|6302.47|6300.11|6300.11|0
1660208100000|2022-08-11 08:55:00|6302.59|6302.59|6302.7|6302.7|6307.35|6307.35|6301.99|6301.99|0
1660208400000|2022-08-11 09:00:00|6302.94|6302.94|6304.24|6304.24|6304.24|6304.24|6302.94|6302.94|0
1660208700000|2022-08-11 09:05:00|6304.59|6304.59|6300.3|6300.3|6304.71|6304.71|6300.3|6300.3|0
1660209000000|2022-08-11 09:10:00|6300.18|6300.18|6295.4|6295.4|6300.3|6300.3|6294.48|6294.48|0
1660209300000|2022-08-11 09:15:00|6295.52|6295.52|6301.66|6301.66|6301.92|6301.92|6295.16|6295.16|0
1660209600000|2022-08-11 09:20:00|6298.09|6298.09|6299.85|6299.85|6300.34|6300.34|6298.09|6298.09|0
1660209900000|2022-08-11 09:25:00|6300.34|6300.34|6300.51|6300.51|6303.23|6303.23|6300.34|6300.34|0
1660210200000|2022-08-11 09:30:00|6300.75|6300.75|6299.72|6299.72|6301.11|6301.11|6298.4|6298.4|0
1660210500000|2022-08-11 09:35:00|6299.98|6299.98|6308.27|6308.27|6308.94|6308.94|6299.98|6299.98|0
1660210800000|2022-08-11 09:40:00|6308.5|6308.5|6304.92|6304.92|6308.97|6308.97|6304.92|6304.92|0
1660211100000|2022-08-11 09:45:00|6304.67|6304.67|6292.57|6292.57|6304.9|6304.9|6292.57|6292.57|0
1660211400000|2022-08-11 09:50:00|6294.35|6294.35|6284.16|6284.16|6294.35|6294.35|6284.16|6284.16|0
1660211700000|2022-08-11 09:55:00|6283.92|6283.92|6274.14|6274.14|6284.03|6284.03|6274.14|6274.14|0
1660212000000|2022-08-11 10:00:00|6274.37|6274.37|6268.22|6268.22|6274.49|6274.49|6267.88|6267.88|0
1660212300000|2022-08-11 10:05:00|6268.34|6268.34|6273.87|6273.87|6273.87|6273.87|6266.73|6266.73|0
1660212600000|2022-08-11 10:10:00|6273.98|6273.98|6286.04|6286.04|6286.38|6286.38|6273.98|6273.98|0
1660212900000|2022-08-11 10:15:00|6285.52|6285.52|6280.28|6280.28|6286.1|6286.1|6279.36|6279.36|0
1660213200000|2022-08-11 10:20:00|6280.74|6280.74|6280.3|6280.3|6281.21|6281.21|6280.3|6280.3|0
1660213500000|2022-08-11 10:25:00|6280.64|6280.64|6279.55|6279.55|6281.57|6281.57|6279.55|6279.55|0
1660213800000|2022-08-11 10:30:00|6281.34|6281.34|6281.75|6281.75|6281.99|6281.99|6280.98|6280.98|0
1660214100000|2022-08-11 10:35:00|6281.87|6281.87|6275.69|6275.69|6282.33|6282.33|6275.69|6275.69|0
1660214400000|2022-08-11 10:40:00|6275.57|6275.57|6276.63|6276.63|6276.86|6276.86|6271.42|6271.42|0
1660214700000|2022-08-11 10:45:00|6278.41|6278.41|6280.87|6280.87|6281.94|6281.94|6278.41|6278.41|0
1660215000000|2022-08-11 10:50:00|6281.1|6281.1|6274.57|6274.57|6281.33|6281.33|6273.41|6273.41|0
1660215300000|2022-08-11 10:55:00|6276.36|6276.36|6279.54|6279.54|6281.79|6281.79|6275.16|6275.16|0
1660215600000|2022-08-11 11:00:00|6281.32|6281.32|6284.14|6284.14|6284.14|6284.14|6278.81|6278.81|0
1660215900000|2022-08-11 11:05:00|6284.6|6284.6|6286.77|6286.77|6286.77|6286.77|6284.57|6284.57|0
1660216200000|2022-08-11 11:10:00|6286.54|6286.54|6278.98|6278.98|6286.54|6286.54|6278.75|6278.75|0
1660216500000|2022-08-11 11:15:00|6278.29|6278.29|6278.42|6278.42|6280.19|6280.19|6277.73|6277.73|0
1660216800000|2022-08-11 11:20:00|6280.44|6280.44|6276.04|6276.04|6280.67|6280.67|6275.84|6275.84|0
1660217100000|2022-08-11 11:25:00|6276.16|6276.16|6275.76|6275.76|6278.52|6278.52|6275.28|6275.28|0
1660217400000|2022-08-11 11:30:00|6275.53|6275.53|6279.32|6279.32|6279.32|6279.32|6274.95|6274.95|0
1660217700000|2022-08-11 11:35:00|6277.53|6277.53|6276.98|6276.98|6277.53|6277.53|6276.88|6276.88|0
1660218000000|2022-08-11 11:40:00|6277.21|6277.21|6276.05|6276.05|6277.21|6277.21|6275.82|6275.82|0
1660218300000|2022-08-11 11:45:00|6275.82|6275.82|6277.44|6277.44|6277.44|6277.44|6275.6|6275.6|0
1660218600000|2022-08-11 11:50:00|6277.69|6277.69|6273.9|6273.9|6277.69|6277.69|6273.9|6273.9|0
1660218900000|2022-08-11 11:55:00|6273.41|6273.41|6276.07|6276.07|6278.22|6278.22|6272.74|6272.74|0
1660219200000|2022-08-11 12:00:00|6276.41|6276.41|6272.73|6272.73|6278.05|6278.05|6272.73|6272.73|0
1660219500000|2022-08-11 12:05:00|6272.85|6272.85|6265.96|6265.96|6272.85|6272.85|6265.96|6265.96|0
1660219800000|2022-08-11 12:10:00|6265.73|6265.73|6264.81|6264.81|6265.73|6265.73|6261.7|6261.7|0
1660220100000|2022-08-11 12:15:00|6264.11|6264.11|6262.85|6262.85|6264.11|6264.11|6262.36|6262.36|0
1660220400000|2022-08-11 12:20:00|6262.74|6262.74|6266.12|6266.12|6266.12|6266.12|6261.98|6261.98|0
1660220700000|2022-08-11 12:25:00|6266.35|6266.35|6268.36|6268.36|6270.14|6270.14|6266.23|6266.23|0
1660221000000|2022-08-11 12:30:00|6268.84|6268.84|6259.54|6259.54|6272.23|6272.23|6259.29|6259.29|0
1660221300000|2022-08-11 12:35:00|6258.96|6258.96|6263.24|6263.24|6263.24|6263.24|6258.37|6258.37|0
1660221600000|2022-08-11 12:40:00|6263|6263|6265.08|6265.08|6265.41|6265.41|6261.26|6261.26|0
1660221900000|2022-08-11 12:45:00|6264.5|6264.5|6263.88|6263.88|6265.79|6265.79|6263.62|6263.62|0
1660222200000|2022-08-11 12:50:00|6263.65|6263.65|6257.64|6257.64|6265.2|6265.2|6257.64|6257.64|0
1660222500000|2022-08-11 12:55:00|6259.43|6259.43|6265.16|6265.16|6265.62|6265.62|6259.43|6259.43|0
1660222800000|2022-08-11 13:00:00|6266.95|6266.95|6265.42|6265.42|6269.69|6269.69|6265.42|6265.42|0
1660223100000|2022-08-11 13:05:00|6265.53|6265.53|6264.21|6264.21|6265.53|6265.53|6264.21|6264.21|0
1660223400000|2022-08-11 13:10:00|6264.44|6264.44|6268.28|6268.28|6268.28|6268.28|6263.89|6263.89|0
1660223700000|2022-08-11 13:15:00|6268.79|6268.79|6266.59|6266.59|6269.05|6269.05|6264.34|6264.34|0
1660224000000|2022-08-11 13:20:00|6267.05|6267.05|6274.68|6274.68|6274.68|6274.68|6267.05|6267.05|0
1660224300000|2022-08-11 13:25:00|6274.92|6274.92|6266.98|6266.98|6274.92|6274.92|6266.98|6266.98|0
1660224600000|2022-08-11 13:30:00|6266.49|6266.49|6255.27|6255.27|6267.54|6267.54|6255.01|6255.01|0
1660224900000|2022-08-11 13:35:00|6255.6|6255.6|6239.28|6239.28|6256.53|6256.53|6237.9|6237.9|0
1660225200000|2022-08-11 13:40:00|6239.62|6239.62|6246.15|6246.15|6246.15|6246.15|6235.7|6235.7|0
1660225500000|2022-08-11 13:45:00|6247.94|6247.94|6246.73|6246.73|6247.94|6247.94|6241.19|6241.19|0
1660225800000|2022-08-11 13:50:00|6245.82|6245.82|6233.23|6233.23|6245.82|6245.82|6233.23|6233.23|0
1660226100000|2022-08-11 13:55:00|6233.47|6233.47|6227.96|6227.96|6235.14|6235.14|6227.96|6227.96|0
1660226400000|2022-08-11 14:00:00|6228.07|6228.07|6235.66|6235.66|6235.66|6235.66|6222.26|6222.26|0
1660226700000|2022-08-11 14:05:00|6235.32|6235.32|6240.61|6240.61|6240.61|6240.61|6233.4|6233.4|0
1660227000000|2022-08-11 14:10:00|6238.82|6238.82|6229.74|6229.74|6240.61|6240.61|6229.74|6229.74|0
1660227300000|2022-08-11 14:15:00|6229.51|6229.51|6220.21|6220.21|6229.51|6229.51|6219.71|6219.71|0
1660227600000|2022-08-11 14:20:00|6219.97|6219.97|6227.06|6227.06|6230.63|6230.63|6219.97|6219.97|0
1660227900000|2022-08-11 14:25:00|6227.32|6227.32|6225.18|6225.18|6231.13|6231.13|6223.41|6223.41|0
1660228200000|2022-08-11 14:30:00|6226.97|6226.97|6228.65|6228.65|6232.36|6232.36|6225.38|6225.38|0
1660228500000|2022-08-11 14:35:00|6228.32|6228.32|6222.91|6222.91|6230.35|6230.35|6222.91|6222.91|0
1660228800000|2022-08-11 14:40:00|6222.65|6222.65|6232.92|6232.92|6233.15|6233.15|6222.65|6222.65|0
1660229100000|2022-08-11 14:45:00|6233.41|6233.41|6230.22|6230.22|6233.41|6233.41|6228.32|6228.32|0
1660229400000|2022-08-11 14:50:00|6230.34|6230.34|6227.39|6227.39|6230.34|6230.34|6226.48|6226.48|0
1660229700000|2022-08-11 14:55:00|6227.51|6227.51|6222.87|6222.87|6227.51|6227.51|6216.57|6216.57|0
1660230000000|2022-08-11 15:00:00|6221.09|6221.09|6222.33|6222.33|6224.34|6224.34|6219.7|6219.7|0
1660230300000|2022-08-11 15:05:00|6222.22|6222.22|6232.22|6232.22|6232.59|6232.59|6222.22|6222.22|0
1660230600000|2022-08-11 15:10:00|6232.46|6232.46|6226.57|6226.57|6234.71|6234.71|6226.57|6226.57|0
1660230900000|2022-08-11 15:15:00|6226.69|6226.69|6232.95|6232.95|6235.96|6235.96|6226.69|6226.69|0
1660231200000|2022-08-11 15:20:00|6231.16|6231.16|6236.3|6236.3|6237.11|6237.11|6230.58|6230.58|0
1660231500000|2022-08-11 15:25:00|6236.18|6236.18|6234.63|6234.63|6236.18|6236.18|6230.08|6230.08|0
1660288500000|2022-08-12 07:15:00|6249.58|6249.58|6255.71|6255.71|6255.71|6255.71|6247.81|6247.81|0
1660288800000|2022-08-12 07:20:00|6255.22|6255.22|6244.64|6244.64|6255.22|6255.22|6244.64|6244.64|0
1660289100000|2022-08-12 07:25:00|6243.95|6243.95|6236.5|6236.5|6243.95|6243.95|6236.5|6236.5|0
1660289400000|2022-08-12 07:30:00|6235.21|6235.21|6243.32|6243.32|6243.32|6243.32|6235.21|6235.21|0
1660289700000|2022-08-12 07:35:00|6248.68|6248.68|6261.82|6261.82|6261.82|6261.82|6248.31|6248.31|0
1660290000000|2022-08-12 07:40:00|6260.03|6260.03|6254.73|6254.73|6260.03|6260.03|6250.82|6250.82|0
1660290300000|2022-08-12 07:45:00|6252.94|6252.94|6266.62|6266.62|6266.62|6266.62|6249.37|6249.37|0
1660290600000|2022-08-12 07:50:00|6266.27|6266.27|6260.76|6260.76|6266.27|6266.27|6259.35|6259.35|0
1660290900000|2022-08-12 07:55:00|6258.98|6258.98|6252.86|6252.86|6259.57|6259.57|6249.28|6249.28|0
1660291200000|2022-08-12 08:00:00|6253.1|6253.1|6257.25|6257.25|6257.59|6257.59|6252.52|6252.52|0
1660291500000|2022-08-12 08:05:00|6257.14|6257.14|6263.23|6263.23|6263.23|6263.23|6257.14|6257.14|0
1660291800000|2022-08-12 08:10:00|6261.44|6261.44|6253.8|6253.8|6261.44|6261.44|6251.78|6251.78|0
1660292100000|2022-08-12 08:15:00|6252.01|6252.01|6261.67|6261.67|6261.67|6261.67|6252.01|6252.01|0
1660292400000|2022-08-12 08:20:00|6265.24|6265.24|6264.26|6264.26|6268.07|6268.07|6264.26|6264.26|0
1660292700000|2022-08-12 08:25:00|6264.37|6264.37|6265.63|6265.63|6266.16|6266.16|6262.04|6262.04|0
1660293000000|2022-08-12 08:30:00|6267.41|6267.41|6268.22|6268.22|6268.79|6268.79|6267.41|6267.41|0
1660293300000|2022-08-12 08:35:00|6268.34|6268.34|6268.7|6268.7|6268.7|6268.7|6266.55|6266.55|0
1660293600000|2022-08-12 08:40:00|6270.49|6270.49|6269.67|6269.67|6273.07|6273.07|6269.67|6269.67|0
1660293900000|2022-08-12 08:45:00|6270.25|6270.25|6270.92|6270.92|6278.67|6278.67|6270.25|6270.25|0
1660294200000|2022-08-12 08:50:00|6271.15|6271.15|6266.95|6266.95|6271.15|6271.15|6265.33|6265.33|0
1660294500000|2022-08-12 08:55:00|6267.29|6267.29|6272.48|6272.48|6274.6|6274.6|6267.29|6267.29|0
1660294800000|2022-08-12 09:00:00|6271.99|6271.99|6271.98|6271.98|6272.24|6272.24|6269.99|6269.99|0
1660295100000|2022-08-12 09:05:00|6270.19|6270.19|6267.35|6267.35|6270.19|6270.19|6267.35|6267.35|0
1660295400000|2022-08-12 09:10:00|6269.14|6269.14|6268.76|6268.76|6269.14|6269.14|6268.65|6268.65|0
1660295700000|2022-08-12 09:15:00|6271.04|6271.04|6277.66|6277.66|6277.89|6277.89|6271.04|6271.04|0
1660296000000|2022-08-12 09:20:00|6275.87|6275.87|6275.63|6275.63|6275.87|6275.87|6275.63|6275.63|0
1660296300000|2022-08-12 09:25:00|6277.41|6277.41|6278.06|6278.06|6280.18|6280.18|6277.41|6277.41|0
1660296600000|2022-08-12 09:30:00|6278.39|6278.39|6278.6|6278.6|6278.6|6278.6|6278.15|6278.15|0
1660296900000|2022-08-12 09:35:00|6279.06|6279.06|6279.76|6279.76|6280.12|6280.12|6279.06|6279.06|0
1660297200000|2022-08-12 09:40:00|6281.54|6281.54|6285.58|6285.58|6287.83|6287.83|6281.31|6281.31|0
1660297500000|2022-08-12 09:45:00|6283.79|6283.79|6282.18|6282.18|6283.79|6283.79|6280.86|6280.86|0
1660297800000|2022-08-12 09:50:00|6282.65|6282.65|6279.99|6279.99|6284.78|6284.78|6279.42|6279.42|0
1660298100000|2022-08-12 09:55:00|6278.2|6278.2|6277.34|6277.34|6280.1|6280.1|6277.1|6277.1|0
1660298400000|2022-08-12 10:00:00|6277.45|6277.45|6277.67|6277.67|6277.91|6277.91|6277.45|6277.45|0
1660298700000|2022-08-12 10:05:00|6277.33|6277.33|6281.25|6281.25|6281.49|6281.49|6277.33|6277.33|0
1660299000000|2022-08-12 10:10:00|6280.79|6280.79|6280.47|6280.47|6281.28|6281.28|6280.27|6280.27|0
1660299300000|2022-08-12 10:15:00|6280.7|6280.7|6282.01|6282.01|6282.23|6282.23|6280.44|6280.44|0
1660299600000|2022-08-12 10:20:00|6281.9|6281.9|6282.24|6282.24|6282.24|6282.24|6279.39|6279.39|0
1660299900000|2022-08-12 10:25:00|6282.49|6282.49|6285.49|6285.49|6285.75|6285.75|6282|6282|0
1660300200000|2022-08-12 10:30:00|6285.15|6285.15|6280.96|6280.96|6287.53|6287.53|6280.96|6280.96|0
1660300500000|2022-08-12 10:35:00|6279.17|6279.17|6279.17|6279.17|6281.19|6281.19|6279.17|6279.17|0
1660300800000|2022-08-12 10:40:00|6278.84|6278.84|6280.32|6280.32|6280.56|6280.56|6276.58|6276.58|0
1660301100000|2022-08-12 10:45:00|6280.55|6280.55|6279.95|6279.95|6280.55|6280.55|6278.65|6278.65|0
1660301400000|2022-08-12 10:50:00|6280.3|6280.3|6282.57|6282.57|6284.78|6284.78|6280.18|6280.18|0
1660301700000|2022-08-12 10:55:00|6282.68|6282.68|6279.47|6279.47|6282.68|6282.68|6279.47|6279.47|0
1660302000000|2022-08-12 11:00:00|6279.35|6279.35|6274.85|6274.85|6279.35|6279.35|6274.85|6274.85|0
1660302300000|2022-08-12 11:05:00|6273.06|6273.06|6273.1|6273.1|6274.92|6274.92|6270.49|6270.49|0
1660302600000|2022-08-12 11:10:00|6273.45|6273.45|6275.44|6275.44|6275.44|6275.44|6272.35|6272.35|0
1660302900000|2022-08-12 11:15:00|6279.01|6279.01|6275.42|6275.42|6279.01|6279.01|6275.42|6275.42|0
1660303200000|2022-08-12 11:20:00|6275.31|6275.31|6275.22|6275.22|6279.51|6279.51|6275.22|6275.22|0
1660303500000|2022-08-12 11:25:00|6275.45|6275.45|6277.91|6277.91|6278.17|6278.17|6275.45|6275.45|0
1660303800000|2022-08-12 11:30:00|6277.67|6277.67|6279.64|6279.64|6279.64|6279.64|6277.29|6277.29|0
1660304100000|2022-08-12 11:35:00|6279.41|6279.41|6284.33|6284.33|6284.33|6284.33|6278.83|6278.83|0
1660304400000|2022-08-12 11:40:00|6284.57|6284.57|6282.76|6282.76|6284.57|6284.57|6282.76|6282.76|0
1660304700000|2022-08-12 11:45:00|6282.99|6282.99|6280.28|6280.28|6283.69|6283.69|6280.28|6280.28|0
1660305000000|2022-08-12 11:50:00|6279.35|6279.35|6283.48|6283.48|6284.08|6284.08|6279.11|6279.11|0
1660305300000|2022-08-12 11:55:00|6285.26|6285.26|6280.36|6280.36|6287.29|6287.29|6280.36|6280.36|0
1660305600000|2022-08-12 12:00:00|6280.01|6280.01|6278.92|6278.92|6280.12|6280.12|6278.92|6278.92|0
1660305900000|2022-08-12 12:05:00|6280.71|6280.71|6283.07|6283.07|6283.19|6283.19|6280.71|6280.71|0
1660306200000|2022-08-12 12:10:00|6281.29|6281.29|6283|6283|6283|6283|6279.43|6279.43|0
1660306500000|2022-08-12 12:15:00|6283.81|6283.81|6285.93|6285.93|6286.41|6286.41|6283.81|6283.81|0
1660306800000|2022-08-12 12:20:00|6285.7|6285.7|6285.58|6285.58|6285.7|6285.7|6285.58|6285.58|0
1660307100000|2022-08-12 12:25:00|6285.47|6285.47|6289.48|6289.48|6292.03|6292.03|6285.47|6285.47|0
1660307400000|2022-08-12 12:30:00|6289.36|6289.36|6287.69|6287.69|6289.48|6289.48|6287.69|6287.69|0
1660307700000|2022-08-12 12:35:00|6285.9|6285.9|6283.06|6283.06|6285.9|6285.9|6283.06|6283.06|0
1660308000000|2022-08-12 12:40:00|6282.8|6282.8|6280.41|6280.41|6282.8|6282.8|6280.06|6280.06|0
1660308300000|2022-08-12 12:45:00|6282.19|6282.19|6282.51|6282.51|6284.1|6284.1|6282.17|6282.17|0
1660308600000|2022-08-12 12:50:00|6282.77|6282.77|6279.43|6279.43|6283.12|6283.12|6279.43|6279.43|0
1660308900000|2022-08-12 12:55:00|6279.19|6279.19|6284.75|6284.75|6286.42|6286.42|6279.19|6279.19|0
1660309200000|2022-08-12 13:00:00|6284.87|6284.87|6289.09|6289.09|6292.71|6292.71|6284.87|6284.87|0
1660309500000|2022-08-12 13:05:00|6286.39|6286.39|6283.54|6283.54|6286.39|6286.39|6282|6282|0
1660309800000|2022-08-12 13:10:00|6283.31|6283.31|6291.4|6291.4|6291.4|6291.4|6281.52|6281.52|0
1660310100000|2022-08-12 13:15:00|6291.05|6291.05|6279.05|6279.05|6292.84|6292.84|6279.05|6279.05|0
1660310400000|2022-08-12 13:20:00|6282.63|6282.63|6279.33|6279.33|6282.63|6282.63|6278.84|6278.84|0
1660310700000|2022-08-12 13:25:00|6279.66|6279.66|6284.06|6284.06|6284.06|6284.06|6279.66|6279.66|0
1660311000000|2022-08-12 13:30:00|6285.84|6285.84|6296.96|6296.96|6296.96|6296.96|6285.61|6285.61|0
1660311300000|2022-08-12 13:35:00|6298.75|6298.75|6300.11|6300.11|6302.67|6302.67|6298.75|6298.75|0
1660311600000|2022-08-12 13:40:00|6303.69|6303.69|6292.63|6292.63|6304.02|6304.02|6292.29|6292.29|0
1660311900000|2022-08-12 13:45:00|6292.17|6292.17|6284.86|6284.86|6292.44|6292.44|6284.75|6284.75|0
1660312200000|2022-08-12 13:50:00|6284.98|6284.98|6300.64|6300.64|6300.64|6300.64|6284.98|6284.98|0
1660312500000|2022-08-12 13:55:00|6301.56|6301.56|6305.99|6305.99|6305.99|6305.99|6296.79|6296.79|0
1660312800000|2022-08-12 14:00:00|6302.09|6302.09|6300.68|6300.68|6302.09|6302.09|6297.1|6297.1|0
1660313100000|2022-08-12 14:05:00|6298.9|6298.9|6296.72|6296.72|6298.9|6298.9|6294.05|6294.05|0
1660313400000|2022-08-12 14:10:00|6298.51|6298.51|6291.74|6291.74|6299.63|6299.63|6291.62|6291.62|0
1660313700000|2022-08-12 14:15:00|6291.49|6291.49|6287.66|6287.66|6291.49|6291.49|6285.34|6285.34|0
1660314000000|2022-08-12 14:20:00|6287.99|6287.99|6287.03|6287.03|6288.56|6288.56|6285.3|6285.3|0
1660314300000|2022-08-12 14:25:00|6288.82|6288.82|6283.83|6283.83|6288.82|6288.82|6283.83|6283.83|0
1660314600000|2022-08-12 14:30:00|6284.29|6284.29|6287.25|6287.25|6292.38|6292.38|6284.29|6284.29|0
1660314900000|2022-08-12 14:35:00|6289.04|6289.04|6290.93|6290.93|6293.53|6293.53|6289.04|6289.04|0
1660315200000|2022-08-12 14:40:00|6290.82|6290.82|6292.75|6292.75|6293.4|6293.4|6288.43|6288.43|0
1660315500000|2022-08-12 14:45:00|6292.86|6292.86|6295.07|6295.07|6295.88|6295.88|6292.6|6292.6|0
1660315800000|2022-08-12 14:50:00|6294.83|6294.83|6295.21|6295.21|6295.21|6295.21|6293.99|6293.99|0
1660316100000|2022-08-12 14:55:00|6295.55|6295.55|6286.66|6286.66|6295.55|6295.55|6286.66|6286.66|0
1660316400000|2022-08-12 15:00:00|6286.78|6286.78|6286.54|6286.54|6288.56|6288.56|6286.31|6286.31|0
1660316700000|2022-08-12 15:05:00|6286.66|6286.66|6284.18|6284.18|6286.86|6286.86|6284.06|6284.06|0
1660317000000|2022-08-12 15:10:00|6283.84|6283.84|6283.37|6283.37|6285.74|6285.74|6281.94|6281.94|0
1660317300000|2022-08-12 15:15:00|6283.02|6283.02|6284.11|6284.11|6284.11|6284.11|6279.96|6279.96|0
1660317600000|2022-08-12 15:20:00|6283.86|6283.86|6281.17|6281.17|6283.86|6283.86|6281.17|6281.17|0
1660317900000|2022-08-12 15:25:00|6282.96|6282.96|6282.63|6282.63|6286|6286|6281.17|6281.17|0
1660547700000|2022-08-15 07:15:00|6306.44|6306.44|6305.69|6305.69|6314.56|6314.56|6305.69|6305.69|0
1660548000000|2022-08-15 07:20:00|6305.94|6305.94|6303.57|6303.57|6305.94|6305.94|6303.57|6303.57|0
1660548300000|2022-08-15 07:25:00|6304.27|6304.27|6295.78|6295.78|6310.25|6310.25|6295.78|6295.78|0
1660548600000|2022-08-15 07:30:00|6296.53|6296.53|6294.41|6294.41|6297.85|6297.85|6293.71|6293.71|0
1660548900000|2022-08-15 07:35:00|6294.52|6294.52|6290.91|6290.91|6294.52|6294.52|6290.91|6290.91|0
1660549200000|2022-08-15 07:40:00|6289.75|6289.75|6289.89|6289.89|6290.29|6290.29|6286.71|6286.71|0
1660549500000|2022-08-15 07:45:00|6290.7|6290.7|6289.41|6289.41|6290.7|6290.7|6288.21|6288.21|0
1660549800000|2022-08-15 07:50:00|6289.75|6289.75|6289.26|6289.26|6290.2|6290.2|6289.11|6289.11|0
1660550100000|2022-08-15 07:55:00|6289.49|6289.49|6286.9|6286.9|6289.6|6289.6|6286.9|6286.9|0
1660550400000|2022-08-15 08:00:00|6288.69|6288.69|6288.08|6288.08|6288.78|6288.78|6288.08|6288.08|0
1660550700000|2022-08-15 08:05:00|6288.43|6288.43|6297.41|6297.41|6297.51|6297.51|6288.43|6288.43|0
1660551000000|2022-08-15 08:10:00|6297.76|6297.76|6297.99|6297.99|6299.26|6299.26|6297.76|6297.76|0
1660551300000|2022-08-15 08:15:00|6298.23|6298.23|6297.72|6297.72|6298.23|6298.23|6295.71|6295.71|0
1660551600000|2022-08-15 08:20:00|6297.61|6297.61|6297.21|6297.21|6301.02|6301.02|6297.21|6297.21|0
1660551900000|2022-08-15 08:25:00|6296.97|6296.97|6299.37|6299.37|6299.37|6299.37|6296.85|6296.85|0
1660552200000|2022-08-15 08:30:00|6299.49|6299.49|6302.26|6302.26|6303.09|6303.09|6299.49|6299.49|0
1660552500000|2022-08-15 08:35:00|6300.99|6300.99|6302.17|6302.17|6302.17|6302.17|6299.8|6299.8|0
1660552800000|2022-08-15 08:40:00|6301.94|6301.94|6304.05|6304.05|6304.61|6304.61|6301.69|6301.69|0
1660553100000|2022-08-15 08:45:00|6303.81|6303.81|6302.7|6302.7|6304.14|6304.14|6302.58|6302.58|0
1660553400000|2022-08-15 08:50:00|6299.13|6299.13|6301.67|6301.67|6302.25|6302.25|6299.13|6299.13|0
1660553700000|2022-08-15 08:55:00|6302.48|6302.48|6301.05|6301.05|6303.41|6303.41|6301.05|6301.05|0
1660554000000|2022-08-15 09:00:00|6301.54|6301.54|6302.85|6302.85|6302.96|6302.96|6299.39|6299.39|0
1660554300000|2022-08-15 09:05:00|6302.33|6302.33|6305.45|6305.45|6305.45|6305.45|6301.63|6301.63|0
1660554600000|2022-08-15 09:10:00|6305.8|6305.8|6308.73|6308.73|6308.73|6308.73|6305.35|6305.35|0
1660554900000|2022-08-15 09:15:00|6308.97|6308.97|6306.45|6306.45|6309.31|6309.31|6305.88|6305.88|0
1660555200000|2022-08-15 09:20:00|6306.97|6306.97|6308.88|6308.88|6309|6309|6306.97|6306.97|0
1660555500000|2022-08-15 09:25:00|6312.45|6312.45|6312.89|6312.89|6312.89|6312.89|6311.95|6311.95|0
1660555800000|2022-08-15 09:30:00|6313.35|6313.35|6311.91|6311.91|6315.14|6315.14|6311.91|6311.91|0
1660556100000|2022-08-15 09:35:00|6311.57|6311.57|6308.82|6308.82|6311.57|6311.57|6308.1|6308.1|0
1660556400000|2022-08-15 09:40:00|6308.57|6308.57|6308.56|6308.56|6309.81|6309.81|6308.55|6308.55|0
1660556700000|2022-08-15 09:45:00|6308.3|6308.3|6304.14|6304.14|6313.18|6313.18|6303.8|6303.8|0
1660557000000|2022-08-15 09:50:00|6303.89|6303.89|6305.05|6305.05|6306.51|6306.51|6303.89|6303.89|0
1660557300000|2022-08-15 09:55:00|6305.3|6305.3|6306.14|6306.14|6306.14|6306.14|6304.37|6304.37|0
1660557600000|2022-08-15 10:00:00|6306.25|6306.25|6304.8|6304.8|6306.25|6306.25|6304.24|6304.24|0
1660557900000|2022-08-15 10:05:00|6304.46|6304.46|6302.27|6302.27|6304.82|6304.82|6302.27|6302.27|0
1660558200000|2022-08-15 10:10:00|6302.53|6302.53|6308.95|6308.95|6308.95|6308.95|6302.2|6302.2|0
1660558500000|2022-08-15 10:15:00|6309.18|6309.18|6309.9|6309.9|6309.9|6309.9|6309.18|6309.18|0
1660558800000|2022-08-15 10:20:00|6309.66|6309.66|6311.69|6311.69|6311.69|6311.69|6307.51|6307.51|0
1660559100000|2022-08-15 10:25:00|6311.35|6311.35|6311.59|6311.59|6311.59|6311.59|6311.35|6311.35|0
1660559400000|2022-08-15 10:30:00|6311.47|6311.47|6317.35|6317.35|6317.35|6317.35|6310.77|6310.77|0
1660559700000|2022-08-15 10:35:00|6317.68|6317.68|6317.04|6317.04|6318.25|6318.25|6316.46|6316.46|0
1660560000000|2022-08-15 10:40:00|6317.28|6317.28|6315.9|6315.9|6317.28|6317.28|6315.27|6315.27|0
1660560300000|2022-08-15 10:45:00|6315.66|6315.66|6317.89|6317.89|6319.2|6319.2|6315.4|6315.4|0
1660560600000|2022-08-15 10:50:00|6318.22|6318.22|6318.11|6318.11|6318.82|6318.82|6317.89|6317.89|0
1660560900000|2022-08-15 10:55:00|6317.88|6317.88|6319.89|6319.89|6319.89|6319.89|6317.07|6317.07|0
1660561200000|2022-08-15 11:00:00|6320.23|6320.23|6320.11|6320.11|6320.92|6320.92|6320.11|6320.11|0
1660561500000|2022-08-15 11:05:00|6320.23|6320.23|6324.32|6324.32|6324.32|6324.32|6320.23|6320.23|0
1660561800000|2022-08-15 11:10:00|6324.21|6324.21|6323.08|6323.08|6324.21|6324.21|6322.18|6322.18|0
1660562100000|2022-08-15 11:15:00|6322.38|6322.38|6321.47|6321.47|6322.38|6322.38|6320.67|6320.67|0
1660562400000|2022-08-15 11:20:00|6321.82|6321.82|6321.83|6321.83|6324.66|6324.66|6321.82|6321.82|0
1660562700000|2022-08-15 11:25:00|6321.25|6321.25|6314.27|6314.27|6321.25|6321.25|6314.27|6314.27|0
1660563000000|2022-08-15 11:30:00|6314.61|6314.61|6319.6|6319.6|6319.94|6319.94|6314.35|6314.35|0
1660563300000|2022-08-15 11:35:00|6319.95|6319.95|6314.36|6314.36|6320.19|6320.19|6314.36|6314.36|0
1660563600000|2022-08-15 11:40:00|6314.13|6314.13|6315.98|6315.98|6315.98|6315.98|6312.92|6312.92|0
1660563900000|2022-08-15 11:45:00|6315.74|6315.74|6318.08|6318.08|6318.34|6318.34|6315.74|6315.74|0
1660564200000|2022-08-15 11:50:00|6318.33|6318.33|6318.1|6318.1|6318.44|6318.44|6316.54|6316.54|0
1660564500000|2022-08-15 11:55:00|6318.33|6318.33|6320.1|6320.1|6320.73|6320.73|6318.33|6318.33|0
1660564800000|2022-08-15 12:00:00|6320.22|6320.22|6317.85|6317.85|6320.47|6320.47|6317.85|6317.85|0
1660565100000|2022-08-15 12:05:00|6318.1|6318.1|6317.04|6317.04|6319.45|6319.45|6315.3|6315.3|0
1660565400000|2022-08-15 12:10:00|6316.47|6316.47|6312.78|6312.78|6319.92|6319.92|6312.55|6312.55|0
1660565700000|2022-08-15 12:15:00|6312.55|6312.55|6319.17|6319.17|6319.17|6319.17|6311.97|6311.97|0
1660566000000|2022-08-15 12:20:00|6319.5|6319.5|6318.67|6318.67|6319.99|6319.99|6318.2|6318.2|0
1660566300000|2022-08-15 12:25:00|6320.45|6320.45|6319.61|6319.61|6320.94|6320.94|6318.67|6318.67|0
1660566600000|2022-08-15 12:30:00|6319.5|6319.5|6317.93|6317.93|6319.5|6319.5|6317.19|6317.19|0
1660566900000|2022-08-15 12:35:00|6317.6|6317.6|6316.02|6316.02|6317.6|6317.6|6314.32|6314.32|0
1660567200000|2022-08-15 12:40:00|6315.21|6315.21|6316.6|6316.6|6316.6|6316.6|6313.75|6313.75|0
1660567500000|2022-08-15 12:45:00|6318.38|6318.38|6319.03|6319.03|6321.05|6321.05|6318.38|6318.38|0
1660567800000|2022-08-15 12:50:00|6319.28|6319.28|6321.67|6321.67|6321.93|6321.93|6319.28|6319.28|0
1660568100000|2022-08-15 12:55:00|6321.32|6321.32|6323.31|6323.31|6325.34|6325.34|6321.2|6321.2|0
1660568400000|2022-08-15 13:00:00|6323.42|6323.42|6331.68|6331.68|6331.68|6331.68|6322.71|6322.71|0
1660568700000|2022-08-15 13:05:00|6331.93|6331.93|6335.96|6335.96|6335.96|6335.96|6331.93|6331.93|0
1660569000000|2022-08-15 13:10:00|6336.45|6336.45|6340.03|6340.03|6340.03|6340.03|6336.22|6336.22|0
1660569300000|2022-08-15 13:15:00|6340.14|6340.14|6341.51|6341.51|6343.91|6343.91|6339.91|6339.91|0
1660569600000|2022-08-15 13:20:00|6341.63|6341.63|6341.53|6341.53|6343.56|6343.56|6341.29|6341.29|0
1660569900000|2022-08-15 13:25:00|6339.74|6339.74|6334.85|6334.85|6339.97|6339.97|6334.85|6334.85|0
1660570200000|2022-08-15 13:30:00|6336.63|6336.63|6325.26|6325.26|6342.49|6342.49|6325.26|6325.26|0
1660570500000|2022-08-15 13:35:00|6327.04|6327.04|6328.58|6328.58|6328.6|6328.6|6324.7|6324.7|0
1660570800000|2022-08-15 13:40:00|6326.8|6326.8|6358.73|6358.73|6358.73|6358.73|6326.8|6326.8|0
1660571100000|2022-08-15 13:45:00|6360.51|6360.51|6356.81|6356.81|6360.98|6360.98|6355.62|6355.62|0
1660571400000|2022-08-15 13:50:00|6356.7|6356.7|6358.2|6358.2|6363.53|6363.53|6356.58|6356.58|0
1660571700000|2022-08-15 13:55:00|6356.42|6356.42|6354.45|6354.45|6356.42|6356.42|6352.84|6352.84|0
1660572000000|2022-08-15 14:00:00|6354.22|6354.22|6340.7|6340.7|6354.22|6354.22|6340.27|6340.27|0
1660572300000|2022-08-15 14:05:00|6340.93|6340.93|6338.72|6338.72|6340.93|6340.93|6336.66|6336.66|0
1660572600000|2022-08-15 14:10:00|6338.49|6338.49|6344.98|6344.98|6344.98|6344.98|6338.49|6338.49|0
1660572900000|2022-08-15 14:15:00|6345.32|6345.32|6342.97|6342.97|6346.07|6346.07|6342.97|6342.97|0
1660573200000|2022-08-15 14:20:00|6344.76|6344.76|6351.87|6351.87|6351.99|6351.99|6344.76|6344.76|0
1660573500000|2022-08-15 14:25:00|6352.45|6352.45|6348.73|6348.73|6352.7|6352.7|6346.49|6346.49|0
1660573800000|2022-08-15 14:30:00|6349.06|6349.06|6356.62|6356.62|6356.73|6356.73|6349.06|6349.06|0
1660574100000|2022-08-15 14:35:00|6354.83|6354.83|6342.74|6342.74|6355.57|6355.57|6342.74|6342.74|0
1660574400000|2022-08-15 14:40:00|6344.53|6344.53|6347.07|6347.07|6347.82|6347.82|6344.53|6344.53|0
1660574700000|2022-08-15 14:45:00|6345.29|6345.29|6339.36|6339.36|6345.29|6345.29|6339.36|6339.36|0
1660575000000|2022-08-15 14:50:00|6341.15|6341.15|6336.65|6336.65|6341.15|6341.15|6336.65|6336.65|0
1660575300000|2022-08-15 14:55:00|6336.88|6336.88|6337.3|6337.3|6339.58|6339.58|6335.98|6335.98|0
1660575600000|2022-08-15 15:00:00|6337.42|6337.42|6335.99|6335.99|6339.55|6339.55|6335.87|6335.87|0
1660575900000|2022-08-15 15:05:00|6335.74|6335.74|6333.28|6333.28|6337.81|6337.81|6333.17|6333.17|0
1660576200000|2022-08-15 15:10:00|6333.39|6333.39|6333.26|6333.26|6333.39|6333.39|6331.24|6331.24|0
1660576500000|2022-08-15 15:15:00|6333.02|6333.02|6328.78|6328.78|6334.21|6334.21|6328.75|6328.75|0
1660576800000|2022-08-15 15:20:00|6329.12|6329.12|6331.19|6331.19|6334.87|6334.87|6329.12|6329.12|0
1660577100000|2022-08-15 15:25:00|6331.53|6331.53|6336.52|6336.52|6336.52|6336.52|6328.69|6328.69|0
1660634100000|2022-08-16 07:15:00|6378.31|6378.31|6376.41|6376.41|6380.2|6380.2|6367.47|6367.47|0
1660634400000|2022-08-16 07:20:00|6376.17|6376.17|6368.97|6368.97|6376.17|6376.17|6368.12|6368.12|0
1660634700000|2022-08-16 07:25:00|6369.21|6369.21|6378.76|6378.76|6380.06|6380.06|6368.97|6368.97|0
1660635000000|2022-08-16 07:30:00|6379.43|6379.43|6372.41|6372.41|6379.43|6379.43|6371.11|6371.11|0
1660635300000|2022-08-16 07:35:00|6376.32|6376.32|6378.66|6378.66|6378.66|6378.66|6374.29|6374.29|0
1660635600000|2022-08-16 07:40:00|6380.93|6380.93|6378.57|6378.57|6381.83|6381.83|6378.31|6378.31|0
1660635900000|2022-08-16 07:45:00|6377.66|6377.66|6378.11|6378.11|6378.11|6378.11|6374.39|6374.39|0
1660636200000|2022-08-16 07:50:00|6378.45|6378.45|6382.1|6382.1|6386.64|6386.64|6378.45|6378.45|0
1660636500000|2022-08-16 07:55:00|6381.86|6381.86|6374.95|6374.95|6382.44|6382.44|6374.28|6374.28|0
1660636800000|2022-08-16 08:00:00|6373.16|6373.16|6375.92|6375.92|6376.25|6376.25|6370.59|6370.59|0
1660637100000|2022-08-16 08:05:00|6377.7|6377.7|6378.19|6378.19|6378.43|6378.43|6377.12|6377.12|0
1660637400000|2022-08-16 08:10:00|6378.44|6378.44|6379.01|6379.01|6379.01|6379.01|6378.44|6378.44|0
1660637700000|2022-08-16 08:15:00|6378.67|6378.67|6383.91|6383.91|6384.14|6384.14|6378.67|6378.67|0
1660638000000|2022-08-16 08:20:00|6384.17|6384.17|6384.16|6384.16|6387.6|6387.6|6384.06|6384.06|0
1660638300000|2022-08-16 08:25:00|6384.9|6384.9|6386.2|6386.2|6386.2|6386.2|6384.42|6384.42|0
1660638600000|2022-08-16 08:30:00|6385.97|6385.97|6380.38|6380.38|6385.97|6385.97|6380.38|6380.38|0
1660638900000|2022-08-16 08:35:00|6380.05|6380.05|6388.17|6388.17|6388.51|6388.51|6380.05|6380.05|0
1660639200000|2022-08-16 08:40:00|6386.05|6386.05|6375.35|6375.35|6386.05|6386.05|6375.35|6375.35|0
1660639500000|2022-08-16 08:45:00|6371.45|6371.45|6360.87|6360.87|6371.45|6371.45|6360.29|6360.29|0
1660639800000|2022-08-16 08:50:00|6362.65|6362.65|6360.96|6360.96|6363.32|6363.32|6360.87|6360.87|0
1660640100000|2022-08-16 08:55:00|6361.29|6361.29|6372.61|6372.61|6372.61|6372.61|6361.29|6361.29|0
1660640400000|2022-08-16 09:00:00|6372.85|6372.85|6375|6375|6375.23|6375.23|6372.85|6372.85|0
1660640700000|2022-08-16 09:05:00|6373.21|6373.21|6364.82|6364.82|6373.21|6373.21|6364.82|6364.82|0
1660641000000|2022-08-16 09:10:00|6364.47|6364.47|6367.87|6367.87|6368.51|6368.51|6364.47|6364.47|0
1660641300000|2022-08-16 09:15:00|6369.66|6369.66|6370.01|6370.01|6370.25|6370.25|6369.66|6369.66|0
1660641600000|2022-08-16 09:20:00|6371.79|6371.79|6375.94|6375.94|6377.61|6377.61|6371.79|6371.79|0
1660641900000|2022-08-16 09:25:00|6376.19|6376.19|6371.95|6371.95|6376.19|6376.19|6371.95|6371.95|0
1660642200000|2022-08-16 09:30:00|6372.3|6372.3|6366.52|6366.52|6373.69|6373.69|6366.52|6366.52|0
1660642500000|2022-08-16 09:35:00|6368.31|6368.31|6372.46|6372.46|6372.72|6372.72|6368.31|6368.31|0
1660642800000|2022-08-16 09:40:00|6372.7|6372.7|6379.35|6379.35|6379.35|6379.35|6372.7|6372.7|0
1660643100000|2022-08-16 09:45:00|6379.47|6379.47|6379|6379|6379.47|6379.47|6379|6379|0
1660643400000|2022-08-16 09:50:00|6377.22|6377.22|6376.14|6376.14|6377.56|6377.56|6375.66|6375.66|0
1660643700000|2022-08-16 09:55:00|6376.6|6376.6|6377.82|6377.82|6378.39|6378.39|6376.6|6376.6|0
1660644000000|2022-08-16 10:00:00|6376.04|6376.04|6374.57|6374.57|6376.04|6376.04|6372.76|6372.76|0
1660644300000|2022-08-16 10:05:00|6374.92|6374.92|6378.72|6378.72|6378.72|6378.72|6374.57|6374.57|0
1660644600000|2022-08-16 10:10:00|6379.21|6379.21|6375.89|6375.89|6379.47|6379.47|6373.98|6373.98|0
1660644900000|2022-08-16 10:15:00|6376.12|6376.12|6374.88|6374.88|6377.56|6377.56|6372.2|6372.2|0
1660645200000|2022-08-16 10:20:00|6375.13|6375.13|6375.13|6375.13|6377.26|6377.26|6374.35|6374.35|0
1660645500000|2022-08-16 10:25:00|6374.8|6374.8|6371.56|6371.56|6375.13|6375.13|6371.56|6371.56|0
1660645800000|2022-08-16 10:30:00|6371.67|6371.67|6372.03|6372.03|6372.03|6372.03|6371.3|6371.3|0
1660646100000|2022-08-16 10:35:00|6370.25|6370.25|6363.25|6363.25|6370.25|6370.25|6363.25|6363.25|0
1660646400000|2022-08-16 10:40:00|6363.13|6363.13|6364.43|6364.43|6364.43|6364.43|6362.29|6362.29|0
1660646700000|2022-08-16 10:45:00|6366.21|6366.21|6366.44|6366.44|6368.58|6368.58|6366.21|6366.21|0
1660647000000|2022-08-16 10:50:00|6366.2|6366.2|6368.77|6368.77|6368.77|6368.77|6366.2|6366.2|0
1660647300000|2022-08-16 10:55:00|6368.65|6368.65|6373.02|6373.02|6373.02|6373.02|6368.65|6368.65|0
1660647600000|2022-08-16 11:00:00|6373.13|6373.13|6373.9|6373.9|6374.34|6374.34|6372.55|6372.55|0
1660647900000|2022-08-16 11:05:00|6374.02|6374.02|6376.41|6376.41|6376.41|6376.41|6374.02|6374.02|0
1660648200000|2022-08-16 11:10:00|6374.62|6374.62|6373.81|6373.81|6374.62|6374.62|6373.81|6373.81|0
1660648500000|2022-08-16 11:15:00|6373.57|6373.57|6372.7|6372.7|6373.57|6373.57|6372.5|6372.5|0
1660648800000|2022-08-16 11:20:00|6372.95|6372.95|6375.92|6375.92|6376.17|6376.17|6372.95|6372.95|0
1660649100000|2022-08-16 11:25:00|6376.17|6376.17|6379.25|6379.25|6379.25|6379.25|6376.17|6376.17|0
1660649400000|2022-08-16 11:30:00|6379.58|6379.58|6378.56|6378.56|6379.83|6379.83|6378.56|6378.56|0
1660649700000|2022-08-16 11:35:00|6378.45|6378.45|6377.78|6377.78|6378.45|6378.45|6377.78|6377.78|0
1660650000000|2022-08-16 11:40:00|6377.54|6377.54|6379.53|6379.53|6379.53|6379.53|6377.02|6377.02|0
1660650300000|2022-08-16 11:45:00|6379.64|6379.64|6389.96|6389.96|6389.96|6389.96|6379.64|6379.64|0
1660650600000|2022-08-16 11:50:00|6388.18|6388.18|6390.53|6390.53|6391.14|6391.14|6388.18|6388.18|0
1660650900000|2022-08-16 11:55:00|6389.86|6389.86|6381.69|6381.69|6389.98|6389.98|6381.69|6381.69|0
1660651200000|2022-08-16 12:00:00|6381.81|6381.81|6389.87|6389.87|6390.11|6390.11|6380.33|6380.33|0
1660651500000|2022-08-16 12:05:00|6389.98|6389.98|6390.87|6390.87|6391.65|6391.65|6388.2|6388.2|0
1660651800000|2022-08-16 12:10:00|6390.98|6390.98|6389.66|6389.66|6391.81|6391.81|6389.53|6389.53|0
1660652100000|2022-08-16 12:15:00|6390.15|6390.15|6389.1|6389.1|6390.15|6390.15|6389.1|6389.1|0
1660652400000|2022-08-16 12:20:00|6387.31|6387.31|6389.59|6389.59|6389.82|6389.82|6387.05|6387.05|0
1660652700000|2022-08-16 12:25:00|6389.34|6389.34|6395.05|6395.05|6395.18|6395.18|6389.34|6389.34|0
1660653000000|2022-08-16 12:30:00|6396.83|6396.83|6400.74|6400.74|6401.68|6401.68|6396.83|6396.83|0
1660653300000|2022-08-16 12:35:00|6398.95|6398.95|6408.52|6408.52|6408.52|6408.52|6398.95|6398.95|0
1660653600000|2022-08-16 12:40:00|6408.85|6408.85|6416.73|6416.73|6416.99|6416.99|6405.39|6405.39|0
1660653900000|2022-08-16 12:45:00|6414.95|6414.95|6407.07|6407.07|6415.53|6415.53|6406.83|6406.83|0
1660654200000|2022-08-16 12:50:00|6405.28|6405.28|6400.94|6400.94|6405.53|6405.53|6399|6399|0
1660654500000|2022-08-16 12:55:00|6400.45|6400.45|6399.46|6399.46|6401.25|6401.25|6398.79|6398.79|0
1660654800000|2022-08-16 13:00:00|6399.34|6399.34|6400.22|6400.22|6404.25|6404.25|6398.88|6398.88|0
1660655100000|2022-08-16 13:05:00|6399.87|6399.87|6396.18|6396.18|6400.12|6400.12|6396.07|6396.07|0
1660655400000|2022-08-16 13:10:00|6395.92|6395.92|6396.33|6396.33|6396.46|6396.46|6394.68|6394.68|0
1660655700000|2022-08-16 13:15:00|6396.45|6396.45|6396.93|6396.93|6397.04|6397.04|6394.33|6394.33|0
1660656000000|2022-08-16 13:20:00|6396.68|6396.68|6399.42|6399.42|6399.42|6399.42|6396.23|6396.23|0
1660656300000|2022-08-16 13:25:00|6401.79|6401.79|6411.48|6411.48|6411.48|6411.48|6401.79|6401.79|0
1660656600000|2022-08-16 13:30:00|6413.27|6413.27|6408.53|6408.53|6413.27|6413.27|6406.39|6406.39|0
1660656900000|2022-08-16 13:35:00|6410.31|6410.31|6417.41|6417.41|6417.41|6417.41|6410.31|6410.31|0
1660657200000|2022-08-16 13:40:00|6417.29|6417.29|6420.38|6420.38|6420.38|6420.38|6413.71|6413.71|0
1660657500000|2022-08-16 13:45:00|6422.17|6422.17|6428.53|6428.53|6431.93|6431.93|6422.17|6422.17|0
1660657800000|2022-08-16 13:50:00|6428.77|6428.77|6428.62|6428.62|6429.64|6429.64|6426.77|6426.77|0
1660658100000|2022-08-16 13:55:00|6428.51|6428.51|6432.41|6432.41|6435.63|6435.63|6428.51|6428.51|0
1660658400000|2022-08-16 14:00:00|6432.64|6432.64|6427.64|6427.64|6436.79|6436.79|6427.64|6427.64|0
1660658700000|2022-08-16 14:05:00|6429.42|6429.42|6433.82|6433.82|6433.95|6433.95|6426.48|6426.48|0
1660659000000|2022-08-16 14:10:00|6432.04|6432.04|6426.08|6426.08|6433.82|6433.82|6425.96|6425.96|0
1660659300000|2022-08-16 14:15:00|6426.19|6426.19|6418.86|6418.86|6426.44|6426.44|6418.63|6418.63|0
1660659600000|2022-08-16 14:20:00|6418.97|6418.97|6419.28|6419.28|6419.4|6419.4|6416.49|6416.49|0
1660659900000|2022-08-16 14:25:00|6419.77|6419.77|6420.86|6420.86|6422.89|6422.89|6414.68|6414.68|0
1660660200000|2022-08-16 14:30:00|6420.75|6420.75|6420.23|6420.23|6421.11|6421.11|6416.51|6416.51|0
1660660500000|2022-08-16 14:35:00|6420.12|6420.12|6416.59|6416.59|6423.69|6423.69|6415.47|6415.47|0
1660660800000|2022-08-16 14:40:00|6416.47|6416.47|6412.81|6412.81|6421.42|6421.42|6412.7|6412.7|0
1660661100000|2022-08-16 14:45:00|6411.03|6411.03|6417.2|6417.2|6417.66|6417.66|6408.79|6408.79|0
1660661400000|2022-08-16 14:50:00|6415.41|6415.41|6412.22|6412.22|6415.41|6415.41|6405.51|6405.51|0
1660661700000|2022-08-16 14:55:00|6411.97|6411.97|6416.51|6416.51|6416.51|6416.51|6407.58|6407.58|0
1660662000000|2022-08-16 15:00:00|6416.63|6416.63|6420.41|6420.41|6420.87|6420.87|6415.89|6415.89|0
1660662300000|2022-08-16 15:05:00|6420.52|6420.52|6421.85|6421.85|6422.95|6422.95|6418.29|6418.29|0
1660662600000|2022-08-16 15:10:00|6421.6|6421.6|6416.41|6416.41|6421.62|6421.62|6416.41|6416.41|0
1660662900000|2022-08-16 15:15:00|6418.2|6418.2|6417.66|6417.66|6419.27|6419.27|6416.78|6416.78|0
1660663200000|2022-08-16 15:20:00|6417.54|6417.54|6413.4|6413.4|6418.24|6418.24|6412.67|6412.67|0
1660663500000|2022-08-16 15:25:00|6413.15|6413.15|6407.79|6407.79|6415.09|6415.09|6406.95|6406.95|0
1660720500000|2022-08-17 07:15:00|6398.96|6398.96|6402.2|6402.2|6404.07|6404.07|6398.71|6398.71|0
1660720800000|2022-08-17 07:20:00|6402.69|6402.69|6411.45|6411.45|6413.24|6413.24|6402.69|6402.69|0
1660721100000|2022-08-17 07:25:00|6410.87|6410.87|6412.13|6412.13|6412.13|6412.13|6409.18|6409.18|0
1660721400000|2022-08-17 07:30:00|6412.62|6412.62|6411.52|6411.52|6417.35|6417.35|6411.52|6411.52|0
1660721700000|2022-08-17 07:35:00|6413.31|6413.31|6409.34|6409.34|6414.28|6414.28|6409.34|6409.34|0
1660722000000|2022-08-17 07:40:00|6410.68|6410.68|6413.55|6413.55|6413.55|6413.55|6410.35|6410.35|0
1660722300000|2022-08-17 07:45:00|6413.29|6413.29|6414.09|6414.09|6414.84|6414.84|6412.53|6412.53|0
1660722600000|2022-08-17 07:50:00|6414.58|6414.58|6401.87|6401.87|6414.58|6414.58|6401.87|6401.87|0
1660722900000|2022-08-17 07:55:00|6401.38|6401.38|6399.82|6399.82|6404.1|6404.1|6399.21|6399.21|0
1660723200000|2022-08-17 08:00:00|6400.28|6400.28|6399.86|6399.86|6400.93|6400.93|6398.35|6398.35|0
1660723500000|2022-08-17 08:05:00|6400.53|6400.53|6397.33|6397.33|6400.77|6400.77|6397.33|6397.33|0
1660723800000|2022-08-17 08:10:00|6397.1|6397.1|6395|6395|6397.1|6397.1|6390.59|6390.59|0
1660724100000|2022-08-17 08:15:00|6391.43|6391.43|6395.23|6395.23|6395.23|6395.23|6391.43|6391.43|0
1660724400000|2022-08-17 08:20:00|6395.47|6395.47|6399.64|6399.64|6400.01|6400.01|6395.36|6395.36|0
1660724700000|2022-08-17 08:25:00|6399.15|6399.15|6388.77|6388.77|6399.15|6399.15|6388.77|6388.77|0
1660725000000|2022-08-17 08:30:00|6389|6389|6389.92|6389.92|6391.71|6391.71|6389|6389|0
1660725300000|2022-08-17 08:35:00|6390.15|6390.15|6387.37|6387.37|6390.15|6390.15|6387.12|6387.12|0
1660725600000|2022-08-17 08:40:00|6387.02|6387.02|6380.47|6380.47|6387.02|6387.02|6380.47|6380.47|0
1660725900000|2022-08-17 08:45:00|6380.22|6380.22|6369.22|6369.22|6380.48|6380.48|6369.22|6369.22|0
1660726200000|2022-08-17 08:50:00|6370.88|6370.88|6371.59|6371.59|6373.46|6373.46|6370.55|6370.55|0
1660726500000|2022-08-17 08:55:00|6373.37|6373.37|6371.26|6371.26|6373.37|6373.37|6369.71|6369.71|0
1660726800000|2022-08-17 09:00:00|6371.61|6371.61|6379.09|6379.09|6379.58|6379.58|6371.03|6371.03|0
1660727100000|2022-08-17 09:05:00|6379.82|6379.82|6378.32|6378.32|6384.19|6384.19|6378.32|6378.32|0
1660727400000|2022-08-17 09:10:00|6378.07|6378.07|6378.93|6378.93|6378.93|6378.93|6372.65|6372.65|0
1660727700000|2022-08-17 09:15:00|6378.69|6378.69|6384.35|6384.35|6384.46|6384.46|6378.28|6378.28|0
1660728000000|2022-08-17 09:20:00|6384.7|6384.7|6381.55|6381.55|6387.22|6387.22|6381.55|6381.55|0
1660728300000|2022-08-17 09:25:00|6380.97|6380.97|6381.95|6381.95|6381.95|6381.95|6380.97|6380.97|0
1660728600000|2022-08-17 09:30:00|6381.72|6381.72|6380.15|6380.15|6383.15|6383.15|6380.15|6380.15|0
1660728900000|2022-08-17 09:35:00|6380.04|6380.04|6372.53|6372.53|6380.13|6380.13|6371.96|6371.96|0
1660729200000|2022-08-17 09:40:00|6370.74|6370.74|6374.77|6374.77|6376.56|6376.56|6370.74|6370.74|0
1660729500000|2022-08-17 09:45:00|6375|6375|6373.35|6373.35|6375.83|6375.83|6372.57|6372.57|0
1660729800000|2022-08-17 09:50:00|6373.47|6373.47|6368.82|6368.82|6373.58|6373.58|6368.7|6368.7|0
1660730100000|2022-08-17 09:55:00|6367.04|6367.04|6366.87|6366.87|6367.82|6367.82|6366.04|6366.04|0
1660730400000|2022-08-17 10:00:00|6366.53|6366.53|6370|6370|6370|6370|6365.79|6365.79|0
1660730700000|2022-08-17 10:05:00|6369.42|6369.42|6364.8|6364.8|6369.42|6369.42|6364.8|6364.8|0
1660731000000|2022-08-17 10:10:00|6364.22|6364.22|6368.44|6368.44|6368.44|6368.44|6364.22|6364.22|0
1660731300000|2022-08-17 10:15:00|6368.56|6368.56|6367.05|6367.05|6368.56|6368.56|6366.56|6366.56|0
1660731600000|2022-08-17 10:20:00|6365.26|6365.26|6367.78|6367.78|6367.78|6367.78|6365.26|6365.26|0
1660731900000|2022-08-17 10:25:00|6367.54|6367.54|6365.29|6365.29|6367.54|6367.54|6363.37|6363.37|0
1660732200000|2022-08-17 10:30:00|6365.52|6365.52|6364.93|6364.93|6365.52|6365.52|6361.11|6361.11|0
1660732500000|2022-08-17 10:35:00|6365.17|6365.17|6368.09|6368.09|6368.23|6368.23|6365.17|6365.17|0
1660732800000|2022-08-17 10:40:00|6368.22|6368.22|6368.51|6368.51|6370.34|6370.34|6367.76|6367.76|0
1660733100000|2022-08-17 10:45:00|6368.85|6368.85|6366.8|6366.8|6368.85|6368.85|6366.47|6366.47|0
1660733400000|2022-08-17 10:50:00|6367.05|6367.05|6372.97|6372.97|6372.97|6372.97|6366.82|6366.82|0
1660733700000|2022-08-17 10:55:00|6372.63|6372.63|6386.59|6386.59|6386.59|6386.59|6372.63|6372.63|0
1660734000000|2022-08-17 11:00:00|6381.24|6381.24|6368.79|6368.79|6381.71|6381.71|6368.79|6368.79|0
1660734300000|2022-08-17 11:05:00|6368.54|6368.54|6369.26|6369.26|6369.93|6369.93|6367.87|6367.87|0
1660734600000|2022-08-17 11:10:00|6369.51|6369.51|6372.8|6372.8|6372.8|6372.8|6369.28|6369.28|0
1660734900000|2022-08-17 11:15:00|6372.56|6372.56|6372.79|6372.79|6372.79|6372.79|6370.64|6370.64|0
1660735200000|2022-08-17 11:20:00|6373.02|6373.02|6374.82|6374.82|6375.38|6375.38|6372.64|6372.64|0
1660735500000|2022-08-17 11:25:00|6375.06|6375.06|6377.84|6377.84|6378.47|6378.47|6375.06|6375.06|0
1660735800000|2022-08-17 11:30:00|6377.72|6377.72|6378.93|6378.93|6381.05|6381.05|6377.23|6377.23|0
1660736100000|2022-08-17 11:35:00|6379.39|6379.39|6382|6382|6382|6382|6377.72|6377.72|0
1660736400000|2022-08-17 11:40:00|6381.76|6381.76|6380.34|6380.34|6381.76|6381.76|6377|6377|0
1660736700000|2022-08-17 11:45:00|6380.57|6380.57|6380.34|6380.34|6380.69|6380.69|6380.34|6380.34|0
1660737000000|2022-08-17 11:50:00|6379.85|6379.85|6382.09|6382.09|6382.09|6382.09|6379.85|6379.85|0
1660737300000|2022-08-17 11:55:00|6382.2|6382.2|6378.29|6378.29|6382.32|6382.32|6376.5|6376.5|0
1660737600000|2022-08-17 12:00:00|6378.4|6378.4|6377.43|6377.43|6381.51|6381.51|6377.42|6377.42|0
1660737900000|2022-08-17 12:05:00|6377.66|6377.66|6382.77|6382.77|6384.32|6384.32|6377.66|6377.66|0
1660738200000|2022-08-17 12:10:00|6382.19|6382.19|6376.34|6376.34|6382.19|6382.19|6375.41|6375.41|0
1660738500000|2022-08-17 12:15:00|6378.98|6378.98|6378.95|6378.95|6379.44|6379.44|6378.6|6378.6|0
1660738800000|2022-08-17 12:20:00|6379.18|6379.18|6377.8|6377.8|6379.9|6379.9|6377.77|6377.77|0
1660739100000|2022-08-17 12:25:00|6378.06|6378.06|6380.33|6380.33|6380.33|6380.33|6378.06|6378.06|0
1660739400000|2022-08-17 12:30:00|6380|6380|6385.33|6385.33|6385.82|6385.82|6379.42|6379.42|0
1660739700000|2022-08-17 12:35:00|6384.99|6384.99|6390.86|6390.86|6390.86|6390.86|6384.66|6384.66|0
1660740000000|2022-08-17 12:40:00|6390.53|6390.53|6383.59|6383.59|6390.53|6390.53|6383.59|6383.59|0
1660740300000|2022-08-17 12:45:00|6383.48|6383.48|6379.61|6379.61|6384.07|6384.07|6379.37|6379.37|0
1660740600000|2022-08-17 12:50:00|6379.36|6379.36|6376.42|6376.42|6379.48|6379.48|6376.29|6376.29|0
1660740900000|2022-08-17 12:55:00|6378.32|6378.32|6388.5|6388.5|6388.5|6388.5|6376.3|6376.3|0
1660741200000|2022-08-17 13:00:00|6388.62|6388.62|6379.12|6379.12|6388.62|6388.62|6377.21|6377.21|0
1660741500000|2022-08-17 13:05:00|6379.36|6379.36|6379.04|6379.04|6379.61|6379.61|6372.48|6372.48|0
1660741800000|2022-08-17 13:10:00|6379.16|6379.16|6372.5|6372.5|6379.16|6379.16|6370.6|6370.6|0
1660742100000|2022-08-17 13:15:00|6370.71|6370.71|6368.37|6368.37|6371.06|6371.06|6366.7|6366.7|0
1660742400000|2022-08-17 13:20:00|6368.24|6368.24|6364.3|6364.3|6370.57|6370.57|6362.51|6362.51|0
1660742700000|2022-08-17 13:25:00|6364.17|6364.17|6368.6|6368.6|6368.6|6368.6|6362.64|6362.64|0
1660743000000|2022-08-17 13:30:00|6368.73|6368.73|6387.79|6387.79|6387.79|6387.79|6368.6|6368.6|0
1660743300000|2022-08-17 13:35:00|6388.28|6388.28|6384.49|6384.49|6390.15|6390.15|6381.72|6381.72|0
1660743600000|2022-08-17 13:40:00|6384.82|6384.82|6392.48|6392.48|6392.48|6392.48|6384.82|6384.82|0
1660743900000|2022-08-17 13:45:00|6392.24|6392.24|6387.44|6387.44|6392.48|6392.48|6386.03|6386.03|0
1660744200000|2022-08-17 13:50:00|6387.32|6387.32|6390.51|6390.51|6391.58|6391.58|6387.3|6387.3|0
1660744500000|2022-08-17 13:55:00|6392.3|6392.3|6382.45|6382.45|6392.3|6392.3|6381.96|6381.96|0
1660744800000|2022-08-17 14:00:00|6381.96|6381.96|6379.15|6379.15|6383.43|6383.43|6378.92|6378.92|0
1660745100000|2022-08-17 14:05:00|6379.48|6379.48|6376.48|6376.48|6381.76|6381.76|6372.09|6372.09|0
1660745400000|2022-08-17 14:10:00|6376.61|6376.61|6375.29|6375.29|6376.61|6376.61|6367.55|6367.55|0
1660745700000|2022-08-17 14:15:00|6375.53|6375.53|6367.21|6367.21|6375.53|6375.53|6367.21|6367.21|0
1660746000000|2022-08-17 14:20:00|6367.33|6367.33|6378.42|6378.42|6378.42|6378.42|6367.33|6367.33|0
1660746300000|2022-08-17 14:25:00|6379.4|6379.4|6376.69|6376.69|6381.67|6381.67|6376.69|6376.69|0
1660746600000|2022-08-17 14:30:00|6376.57|6376.57|6376.56|6376.56|6380|6380|6375.65|6375.65|0
1660746900000|2022-08-17 14:35:00|6376.68|6376.68|6375.67|6375.67|6378.59|6378.59|6375.2|6375.2|0
1660747200000|2022-08-17 14:40:00|6375.32|6375.32|6378.5|6378.5|6378.5|6378.5|6374.2|6374.2|0
1660747500000|2022-08-17 14:45:00|6378.83|6378.83|6377.68|6377.68|6379.31|6379.31|6377.16|6377.16|0
1660747800000|2022-08-17 14:50:00|6377.29|6377.29|6380.07|6380.07|6380.07|6380.07|6373.49|6373.49|0
1660748100000|2022-08-17 14:55:00|6380.32|6380.32|6373.29|6373.29|6380.56|6380.56|6373.29|6373.29|0
1660748400000|2022-08-17 15:00:00|6373.53|6373.53|6367.58|6367.58|6375.65|6375.65|6367.46|6367.46|0
1660748700000|2022-08-17 15:05:00|6367.45|6367.45|6366.88|6366.88|6367.56|6367.56|6365.04|6365.04|0
1660749000000|2022-08-17 15:10:00|6367.27|6367.27|6368.11|6368.11|6370.13|6370.13|6367.27|6367.27|0
1660749300000|2022-08-17 15:15:00|6367.88|6367.88|6370.05|6370.05|6372.16|6372.16|6366.06|6366.06|0
1660749600000|2022-08-17 15:20:00|6370.17|6370.17|6374.09|6374.09|6376.26|6376.26|6368.03|6368.03|0
1660749900000|2022-08-17 15:25:00|6373.86|6373.86|6369.59|6369.59|6375.53|6375.53|6368.36|6368.36|0
1660806900000|2022-08-18 07:15:00|6416.65|6416.65|6417.17|6417.17|6419.34|6419.34|6412.84|6412.84|0
1660807200000|2022-08-18 07:20:00|6418.95|6418.95|6417.74|6417.74|6432.01|6432.01|6417.74|6417.74|0
1660807500000|2022-08-18 07:25:00|6417.28|6417.28|6415.65|6415.65|6417.61|6417.61|6413.87|6413.87|0
1660807800000|2022-08-18 07:30:00|6415.39|6415.39|6411.32|6411.32|6417.31|6417.31|6410.97|6410.97|0
1660808100000|2022-08-18 07:35:00|6411.43|6411.43|6414.67|6414.67|6418.61|6418.61|6408.84|6408.84|0
1660808400000|2022-08-18 07:40:00|6414.9|6414.9|6406.39|6406.39|6415.74|6415.74|6404.62|6404.62|0
1660808700000|2022-08-18 07:45:00|6406.14|6406.14|6407.66|6407.66|6410.51|6410.51|6405.81|6405.81|0
1660809000000|2022-08-18 07:50:00|6407.43|6407.43|6406.14|6406.14|6409.22|6409.22|6404.36|6404.36|0
1660809300000|2022-08-18 07:55:00|6406.63|6406.63|6404.41|6404.41|6406.63|6406.63|6404.15|6404.15|0
1660809600000|2022-08-18 08:00:00|6404.75|6404.75|6402.25|6402.25|6404.98|6404.98|6400.39|6400.39|0
1660809900000|2022-08-18 08:05:00|6404.04|6404.04|6407.41|6407.41|6408.24|6408.24|6404.04|6404.04|0
1660810200000|2022-08-18 08:10:00|6406.95|6406.95|6405.52|6405.52|6406.95|6406.95|6405.16|6405.16|0
1660810500000|2022-08-18 08:15:00|6403.74|6403.74|6401.1|6401.1|6403.74|6403.74|6399.82|6399.82|0
1660810800000|2022-08-18 08:20:00|6400.98|6400.98|6406.44|6406.44|6406.44|6406.44|6400.87|6400.87|0
1660811100000|2022-08-18 08:25:00|6406.9|6406.9|6403.54|6403.54|6409.54|6409.54|6401.75|6401.75|0
1660811400000|2022-08-18 08:30:00|6404.03|6404.03|6401.92|6401.92|6404.93|6404.93|6399.46|6399.46|0
1660811700000|2022-08-18 08:35:00|6402.05|6402.05|6402.04|6402.04|6402.28|6402.28|6401.37|6401.37|0
1660812000000|2022-08-18 08:40:00|6402.28|6402.28|6402.99|6402.99|6402.99|6402.99|6400.05|6400.05|0
1660812300000|2022-08-18 08:45:00|6403.22|6403.22|6402.43|6402.43|6403.22|6403.22|6400.41|6400.41|0
1660812600000|2022-08-18 08:50:00|6402.31|6402.31|6398.02|6398.02|6402.31|6402.31|6398.02|6398.02|0
1660812900000|2022-08-18 08:55:00|6397.9|6397.9|6404.93|6404.93|6406.95|6406.95|6397.9|6397.9|0
1660813200000|2022-08-18 09:00:00|6405.04|6405.04|6407.42|6407.42|6407.54|6407.54|6405.04|6405.04|0
1660813500000|2022-08-18 09:05:00|6407.08|6407.08|6407.08|6407.08|6407.54|6407.54|6406.28|6406.28|0
1660813800000|2022-08-18 09:10:00|6407.32|6407.32|6409.21|6409.21|6409.21|6409.21|6407.32|6407.32|0
1660814100000|2022-08-18 09:15:00|6409.44|6409.44|6408.73|6408.73|6411.34|6411.34|6408.73|6408.73|0
1660814400000|2022-08-18 09:20:00|6406.95|6406.95|6403.62|6403.62|6407.31|6407.31|6403.5|6403.5|0
1660814700000|2022-08-18 09:25:00|6407.19|6407.19|6417.63|6417.63|6419.18|6419.18|6407.19|6407.19|0
1660815000000|2022-08-18 09:30:00|6417.4|6417.4|6412.39|6412.39|6417.4|6417.4|6411.49|6411.49|0
1660815300000|2022-08-18 09:35:00|6408.81|6408.81|6417.2|6417.2|6417.2|6417.2|6408.81|6408.81|0
1660815600000|2022-08-18 09:40:00|6418.99|6418.99|6417.71|6417.71|6420.2|6420.2|6417.71|6417.71|0
1660815900000|2022-08-18 09:45:00|6418.2|6418.2|6419.49|6419.49|6419.99|6419.99|6418.2|6418.2|0
1660816200000|2022-08-18 09:50:00|6423.07|6423.07|6424.85|6424.85|6426.35|6426.35|6419.99|6419.99|0
1660816500000|2022-08-18 09:55:00|6425.52|6425.52|6422.52|6422.52|6429.13|6429.13|6422.07|6422.07|0
1660816800000|2022-08-18 10:00:00|6422.63|6422.63|6425.38|6425.38|6426.78|6426.78|6422.63|6422.63|0
1660817100000|2022-08-18 10:05:00|6425.96|6425.96|6422.74|6422.74|6426.94|6426.94|6422.74|6422.74|0
1660817400000|2022-08-18 10:10:00|6419.64|6419.64|6426.9|6426.9|6426.9|6426.9|6419.64|6419.64|0
1660817700000|2022-08-18 10:15:00|6427.14|6427.14|6422.88|6422.88|6427.14|6427.14|6422.76|6422.76|0
1660818000000|2022-08-18 10:20:00|6421.09|6421.09|6413.65|6413.65|6421.09|6421.09|6413.65|6413.65|0
1660818300000|2022-08-18 10:25:00|6414.57|6414.57|6418.04|6418.04|6418.38|6418.38|6414.57|6414.57|0
1660818600000|2022-08-18 10:30:00|6418.78|6418.78|6415.46|6415.46|6420.68|6420.68|6415.46|6415.46|0
1660818900000|2022-08-18 10:35:00|6415.7|6415.7|6412.34|6412.34|6416.63|6416.63|6412.34|6412.34|0
1660819200000|2022-08-18 10:40:00|6412.11|6412.11|6411.88|6411.88|6413.1|6413.1|6411.19|6411.19|0
1660819500000|2022-08-18 10:45:00|6410.09|6410.09|6408.32|6408.32|6410.09|6410.09|6406.29|6406.29|0
1660819800000|2022-08-18 10:50:00|6410.1|6410.1|6412.87|6412.87|6412.87|6412.87|6410.08|6410.08|0
1660820100000|2022-08-18 10:55:00|6413.2|6413.2|6412.87|6412.87|6413.2|6413.2|6412.53|6412.53|0
1660820400000|2022-08-18 11:00:00|6411.08|6411.08|6416.67|6416.67|6416.67|6416.67|6409.29|6409.29|0
1660820700000|2022-08-18 11:05:00|6416.32|6416.32|6413.61|6413.61|6416.32|6416.32|6413.07|6413.07|0
1660821000000|2022-08-18 11:10:00|6413.94|6413.94|6405.32|6405.32|6414.28|6414.28|6405.09|6405.09|0
1660821300000|2022-08-18 11:15:00|6407.11|6407.11|6412.43|6412.43|6412.68|6412.68|6407.11|6407.11|0
1660821600000|2022-08-18 11:20:00|6411.76|6411.76|6413.88|6413.88|6413.88|6413.88|6411.76|6411.76|0
1660821900000|2022-08-18 11:25:00|6414.22|6414.22|6414.3|6414.3|6414.45|6414.45|6413.49|6413.49|0
1660822200000|2022-08-18 11:30:00|6414.17|6414.17|6412.65|6412.65|6414.17|6414.17|6412.16|6412.16|0
1660822500000|2022-08-18 11:35:00|6414.43|6414.43|6414.1|6414.1|6416.22|6416.22|6414.1|6414.1|0
1660822800000|2022-08-18 11:40:00|6414.33|6414.33|6409.61|6409.61|6414.33|6414.33|6409.61|6409.61|0
1660823100000|2022-08-18 11:45:00|6412.07|6412.07|6409.83|6409.83|6412.07|6412.07|6409.83|6409.83|0
1660823400000|2022-08-18 11:50:00|6410.08|6410.08|6411.52|6411.52|6411.75|6411.75|6409.85|6409.85|0
1660823700000|2022-08-18 11:55:00|6409.73|6409.73|6408.69|6408.69|6410.49|6410.49|6408.35|6408.35|0
1660824000000|2022-08-18 12:00:00|6408.35|6408.35|6412.83|6412.83|6414.61|6414.61|6408.35|6408.35|0
1660824300000|2022-08-18 12:05:00|6413.16|6413.16|6410.37|6410.37|6417.16|6417.16|6410.37|6410.37|0
1660824600000|2022-08-18 12:10:00|6408.59|6408.59|6406.05|6406.05|6408.92|6408.92|6405.82|6405.82|0
1660824900000|2022-08-18 12:15:00|6404.26|6404.26|6404.26|6404.26|6404.5|6404.5|6404.15|6404.15|0
1660825200000|2022-08-18 12:20:00|6404.6|6404.6|6402.83|6402.83|6406.51|6406.51|6402.83|6402.83|0
1660825500000|2022-08-18 12:25:00|6404.61|6404.61|6411.26|6411.26|6413.38|6413.38|6404.61|6404.61|0
1660825800000|2022-08-18 12:30:00|6411.01|6411.01|6405.87|6405.87|6411.01|6411.01|6405.87|6405.87|0
1660826100000|2022-08-18 12:35:00|6407.66|6407.66|6404.96|6404.96|6409.68|6409.68|6401.39|6401.39|0
1660826400000|2022-08-18 12:40:00|6404.84|6404.84|6406.64|6406.64|6406.64|6406.64|6404.61|6404.61|0
1660826700000|2022-08-18 12:45:00|6406.53|6406.53|6405.45|6405.45|6407.11|6407.11|6404.74|6404.74|0
1660827000000|2022-08-18 12:50:00|6404.45|6404.45|6408.2|6408.2|6409.48|6409.48|6402.36|6402.36|0
1660827300000|2022-08-18 12:55:00|6407.86|6407.86|6412.26|6412.26|6412.38|6412.38|6405.51|6405.51|0
1660827600000|2022-08-18 13:00:00|6412.14|6412.14|6406.87|6406.87|6413.1|6413.1|6406.87|6406.87|0
1660827900000|2022-08-18 13:05:00|6406.76|6406.76|6406.1|6406.1|6407.43|6407.43|6405.31|6405.31|0
1660828200000|2022-08-18 13:10:00|6404.32|6404.32|6408|6408|6408|6408|6404.32|6404.32|0
1660828500000|2022-08-18 13:15:00|6408.34|6408.34|6413.55|6413.55|6414.23|6414.23|6406.71|6406.71|0
1660828800000|2022-08-18 13:20:00|6413.21|6413.21|6415.54|6415.54|6415.54|6415.54|6413.2|6413.2|0
1660829100000|2022-08-18 13:25:00|6415.67|6415.67|6414.82|6414.82|6415.67|6415.67|6411.76|6411.76|0
1660829400000|2022-08-18 13:30:00|6416.61|6416.61|6426.98|6426.98|6427.21|6427.21|6416.61|6416.61|0
1660829700000|2022-08-18 13:35:00|6427.21|6427.21|6413.06|6413.06|6431.26|6431.26|6413.06|6413.06|0
1660830000000|2022-08-18 13:40:00|6412.94|6412.94|6413.96|6413.96|6419.3|6419.3|6409.01|6409.01|0
1660830300000|2022-08-18 13:45:00|6412.17|6412.17|6418.35|6418.35|6420.25|6420.25|6411.94|6411.94|0
1660830600000|2022-08-18 13:50:00|6420.14|6420.14|6421.88|6421.88|6424.37|6424.37|6417.26|6417.26|0
1660830900000|2022-08-18 13:55:00|6421.53|6421.53|6430.69|6430.69|6430.69|6430.69|6421.27|6421.27|0
1660831200000|2022-08-18 14:00:00|6430.58|6430.58|6430.9|6430.9|6433.29|6433.29|6427.22|6427.22|0
1660831500000|2022-08-18 14:05:00|6432.68|6432.68|6426.52|6426.52|6432.91|6432.91|6425.2|6425.2|0
1660831800000|2022-08-18 14:10:00|6426.65|6426.65|6425.68|6425.68|6428.55|6428.55|6424.15|6424.15|0
1660832100000|2022-08-18 14:15:00|6425.8|6425.8|6422.24|6422.24|6425.91|6425.91|6422.24|6422.24|0
1660832400000|2022-08-18 14:20:00|6422.35|6422.35|6418.9|6418.9|6422.35|6422.35|6414.41|6414.41|0
1660832700000|2022-08-18 14:25:00|6419.01|6419.01|6417.62|6417.62|6421.06|6421.06|6417.28|6417.28|0
1660833000000|2022-08-18 14:30:00|6415.83|6415.83|6414.41|6414.41|6416.2|6416.2|6412.51|6412.51|0
1660833300000|2022-08-18 14:35:00|6416.2|6416.2|6411.43|6411.43|6416.2|6416.2|6410.99|6410.99|0
1660833600000|2022-08-18 14:40:00|6411.19|6411.19|6402.06|6402.06|6414.26|6414.26|6400.27|6400.27|0
1660833900000|2022-08-18 14:45:00|6400.27|6400.27|6395.73|6395.73|6401.81|6401.81|6395.73|6395.73|0
1660834200000|2022-08-18 14:50:00|6395.06|6395.06|6397.28|6397.28|6401.43|6401.43|6392.81|6392.81|0
1660834500000|2022-08-18 14:55:00|6396.95|6396.95|6405.19|6405.19|6405.19|6405.19|6396.95|6396.95|0
1660834800000|2022-08-18 15:00:00|6405.32|6405.32|6410.77|6410.77|6411.1|6411.1|6405.32|6405.32|0
1660835100000|2022-08-18 15:05:00|6412.56|6412.56|6413.87|6413.87|6416.38|6416.38|6410.54|6410.54|0
1660835400000|2022-08-18 15:10:00|6415.65|6415.65|6414.86|6414.86|6416.77|6416.77|6413.78|6413.78|0
1660835700000|2022-08-18 15:15:00|6414.98|6414.98|6414.48|6414.48|6414.98|6414.98|6410.39|6410.39|0
1660836000000|2022-08-18 15:20:00|6414.6|6414.6|6415.8|6415.8|6415.8|6415.8|6412.57|6412.57|0
1660836300000|2022-08-18 15:25:00|6414.01|6414.01|6415.1|6415.1|6417.68|6417.68|6411.88|6411.88|0
1660893300000|2022-08-19 07:15:00|6389.88|6389.88|6400.25|6400.25|6400.25|6400.25|6388.1|6388.1|0
1660893600000|2022-08-19 07:20:00|6402.04|6402.04|6407.05|6407.05|6407.05|6407.05|6400.25|6400.25|0
1660893900000|2022-08-19 07:25:00|6406.72|6406.72|6417.13|6417.13|6417.13|6417.13|6406.72|6406.72|0
1660894200000|2022-08-19 07:30:00|6417.48|6417.48|6414.26|6414.26|6417.48|6417.48|6404.07|6404.07|0
1660894500000|2022-08-19 07:35:00|6412.47|6412.47|6411.95|6411.95|6412.72|6412.72|6408.81|6408.81|0
1660894800000|2022-08-19 07:40:00|6411.72|6411.72|6417.38|6417.38|6417.38|6417.38|6408.28|6408.28|0
1660895100000|2022-08-19 07:45:00|6415.6|6415.6|6409.2|6409.2|6415.6|6415.6|6407.41|6407.41|0
1660895400000|2022-08-19 07:50:00|6410.98|6410.98|6400.04|6400.04|6411.1|6411.1|6396.94|6396.94|0
1660895700000|2022-08-19 07:55:00|6401.83|6401.83|6402.02|6402.02|6402.6|6402.6|6401.36|6401.36|0
1660896000000|2022-08-19 08:00:00|6401.68|6401.68|6401.18|6401.18|6402.96|6402.96|6395.59|6395.59|0
1660896300000|2022-08-19 08:05:00|6401.06|6401.06|6388.68|6388.68|6404.63|6404.63|6388.68|6388.68|0
1660896600000|2022-08-19 08:10:00|6388.45|6388.45|6386.43|6386.43|6388.45|6388.45|6386.3|6386.3|0
1660896900000|2022-08-19 08:15:00|6386.2|6386.2|6386.43|6386.43|6386.67|6386.67|6386.2|6386.2|0
1660897200000|2022-08-19 08:20:00|6386.67|6386.67|6389.76|6389.76|6389.76|6389.76|6386.67|6386.67|0
1660897500000|2022-08-19 08:25:00|6387.97|6387.97|6390.8|6390.8|6392.77|6392.77|6387.97|6387.97|0
1660897800000|2022-08-19 08:30:00|6390.55|6390.55|6384.6|6384.6|6390.89|6390.89|6384.6|6384.6|0
1660898100000|2022-08-19 08:35:00|6384.48|6384.48|6387.94|6387.94|6387.94|6387.94|6384.25|6384.25|0
1660898400000|2022-08-19 08:40:00|6387.71|6387.71|6386.57|6386.57|6387.71|6387.71|6386.46|6386.46|0
1660898700000|2022-08-19 08:45:00|6386.69|6386.69|6385.48|6385.48|6388.18|6388.18|6385.48|6385.48|0
1660899000000|2022-08-19 08:50:00|6384.67|6384.67|6380.58|6380.58|6384.67|6384.67|6378.45|6378.45|0
1660899300000|2022-08-19 08:55:00|6380.45|6380.45|6394.94|6394.94|6399.96|6399.96|6380.45|6380.45|0
1660899600000|2022-08-19 09:00:00|6396.72|6396.72|6394.22|6394.22|6396.97|6396.97|6391.03|6391.03|0
1660899900000|2022-08-19 09:05:00|6393.73|6393.73|6396.83|6396.83|6396.83|6396.83|6393.64|6393.64|0
1660900200000|2022-08-19 09:10:00|6397.48|6397.48|6397.48|6397.48|6397.48|6397.48|6397.48|6397.48|0
1660900500000|2022-08-19 09:15:00|6399.82|6399.82|6397.17|6397.17|6409.52|6409.52|6397.17|6397.17|0
1660900800000|2022-08-19 09:20:00|6396.84|6396.84|6389.99|6389.99|6396.84|6396.84|6389.99|6389.99|0
1660901100000|2022-08-19 09:25:00|6388.2|6388.2|6390.15|6390.15|6390.48|6390.48|6388.2|6388.2|0
1660901400000|2022-08-19 09:30:00|6389.68|6389.68|6391.32|6391.32|6393.1|6393.1|6385.88|6385.88|0
1660901700000|2022-08-19 09:35:00|6391.56|6391.56|6389.65|6389.65|6391.56|6391.56|6387.86|6387.86|0
1660902000000|2022-08-19 09:40:00|6391.43|6391.43|6396.3|6396.3|6399.98|6399.98|6391.43|6391.43|0
1660902300000|2022-08-19 09:45:00|6396.06|6396.06|6391.77|6391.77|6396.3|6396.3|6389.98|6389.98|0
1660902600000|2022-08-19 09:50:00|6392.01|6392.01|6388.95|6388.95|6392.01|6392.01|6387.5|6387.5|0
1660902900000|2022-08-19 09:55:00|6388.84|6388.84|6392.64|6392.64|6392.64|6392.64|6386.83|6386.83|0
1660903200000|2022-08-19 10:00:00|6392.38|6392.38|6383.92|6383.92|6392.61|6392.61|6383.92|6383.92|0
1660903500000|2022-08-19 10:05:00|6383.1|6383.1|6381.33|6381.33|6383.1|6383.1|6379.8|6379.8|0
1660903800000|2022-08-19 10:10:00|6381.58|6381.58|6380.4|6380.4|6382.07|6382.07|6378.94|6378.94|0
1660904100000|2022-08-19 10:15:00|6380.51|6380.51|6382.31|6382.31|6382.31|6382.31|6380.51|6380.51|0
1660904400000|2022-08-19 10:20:00|6384.1|6384.1|6383.3|6383.3|6384.1|6384.1|6383.3|6383.3|0
1660904700000|2022-08-19 10:25:00|6382.81|6382.81|6379.78|6379.78|6382.81|6382.81|6377.34|6377.34|0
1660905000000|2022-08-19 10:30:00|6379.11|6379.11|6372.17|6372.17|6379.36|6379.36|6372.17|6372.17|0
1660905300000|2022-08-19 10:35:00|6372.52|6372.52|6370.07|6370.07|6372.52|6372.52|6369.82|6369.82|0
1660905600000|2022-08-19 10:40:00|6368.28|6368.28|6366.34|6366.34|6368.63|6368.63|6366.34|6366.34|0
1660905900000|2022-08-19 10:45:00|6366.59|6366.59|6365.7|6365.7|6366.59|6366.59|6364.8|6364.8|0
1660906200000|2022-08-19 10:50:00|6365.95|6365.95|6365.19|6365.19|6366.05|6366.05|6364.26|6364.26|0
1660906500000|2022-08-19 10:55:00|6363.4|6363.4|6360.73|6360.73|6365.68|6365.68|6360.73|6360.73|0
1660906800000|2022-08-19 11:00:00|6362.51|6362.51|6366.85|6366.85|6367.08|6367.08|6362.51|6362.51|0
1660907100000|2022-08-19 11:05:00|6370.42|6370.42|6370.13|6370.13|6372.67|6372.67|6369.88|6369.88|0
1660907400000|2022-08-19 11:10:00|6370.46|6370.46|6373.54|6373.54|6374.96|6374.96|6370.23|6370.23|0
1660907700000|2022-08-19 11:15:00|6373.41|6373.41|6369.65|6369.65|6377.59|6377.59|6369.65|6369.65|0
1660908000000|2022-08-19 11:20:00|6373.23|6373.23|6381.76|6381.76|6381.76|6381.76|6372.76|6372.76|0
1660908300000|2022-08-19 11:25:00|6381.99|6381.99|6380.35|6380.35|6382.11|6382.11|6380.09|6380.09|0
1660908600000|2022-08-19 11:30:00|6381.82|6381.82|6379.91|6379.91|6381.94|6381.94|6379.91|6379.91|0
1660908900000|2022-08-19 11:35:00|6381.7|6381.7|6381.47|6381.47|6381.8|6381.8|6381.45|6381.45|0
1660909200000|2022-08-19 11:40:00|6383.25|6383.25|6381.45|6381.45|6383.25|6383.25|6381.11|6381.11|0
1660909500000|2022-08-19 11:45:00|6381.68|6381.68|6379.9|6379.9|6381.8|6381.8|6379.9|6379.9|0
1660909800000|2022-08-19 11:50:00|6380.39|6380.39|6381.96|6381.96|6382.29|6382.29|6379.93|6379.93|0
1660910100000|2022-08-19 11:55:00|6382.19|6382.19|6382.45|6382.45|6382.56|6382.56|6382.19|6382.19|0
1660910400000|2022-08-19 12:00:00|6383.19|6383.19|6384.4|6384.4|6384.4|6384.4|6383.19|6383.19|0
1660910700000|2022-08-19 12:05:00|6384.63|6384.63|6378.43|6378.43|6384.86|6384.86|6378.43|6378.43|0
1660911000000|2022-08-19 12:10:00|6378.55|6378.55|6378.43|6378.43|6378.78|6378.78|6378.43|6378.43|0
1660911300000|2022-08-19 12:15:00|6378.55|6378.55|6378.17|6378.17|6378.55|6378.55|6378.17|6378.17|0
1660911600000|2022-08-19 12:20:00|6378.42|6378.42|6378.67|6378.67|6378.67|6378.67|6378.42|6378.42|0
1660911900000|2022-08-19 12:25:00|6378.78|6378.78|6378.9|6378.9|6378.9|6378.9|6378.78|6378.78|0
1660912200000|2022-08-19 12:30:00|6379.01|6379.01|6378.23|6378.23|6379.24|6379.24|6378.23|6378.23|0
1660912500000|2022-08-19 12:35:00|6378.34|6378.34|6379.8|6379.8|6380.48|6380.48|6378.24|6378.24|0
1660912800000|2022-08-19 12:40:00|6379.91|6379.91|6373.46|6373.46|6381.07|6381.07|6373.46|6373.46|0
1660913100000|2022-08-19 12:45:00|6372.79|6372.79|6374.52|6374.52|6375.39|6375.39|6372.79|6372.79|0
1660913400000|2022-08-19 12:50:00|6374.4|6374.4|6382.66|6382.66|6382.66|6382.66|6374.14|6374.14|0
1660913700000|2022-08-19 12:55:00|6382.92|6382.92|6384.26|6384.26|6384.26|6384.26|6382.33|6382.33|0
1660914000000|2022-08-19 13:00:00|6386.04|6386.04|6385.11|6385.11|6387.35|6387.35|6384.26|6384.26|0
1660914300000|2022-08-19 13:05:00|6385.36|6385.36|6387.97|6387.97|6387.97|6387.97|6383.09|6383.09|0
1660914600000|2022-08-19 13:10:00|6389.75|6389.75|6391.33|6391.33|6391.91|6391.91|6389.75|6389.75|0
1660914900000|2022-08-19 13:15:00|6394.9|6394.9|6396.35|6396.35|6396.35|6396.35|6394.9|6394.9|0
1660915200000|2022-08-19 13:20:00|6396.22|6396.22|6404.31|6404.31|6404.31|6404.31|6395.62|6395.62|0
1660915500000|2022-08-19 13:25:00|6404.19|6404.19|6413.55|6413.55|6413.55|6413.55|6404.19|6404.19|0
1660915800000|2022-08-19 13:30:00|6415.33|6415.33|6407.76|6407.76|6416.66|6416.66|6405.85|6405.85|0
1660916100000|2022-08-19 13:35:00|6407.64|6407.64|6410.24|6410.24|6416.63|6416.63|6407.53|6407.53|0
1660916400000|2022-08-19 13:40:00|6412.03|6412.03|6408.89|6408.89|6413.81|6413.81|6407.77|6407.77|0
1660916700000|2022-08-19 13:45:00|6408.56|6408.56|6408.89|6408.89|6410.45|6410.45|6405.96|6405.96|0
1660917000000|2022-08-19 13:50:00|6408.65|6408.65|6396.66|6396.66|6410.09|6410.09|6396.66|6396.66|0
1660917300000|2022-08-19 13:55:00|6394.88|6394.88|6397.15|6397.15|6398.11|6398.11|6394.14|6394.14|0
1660917600000|2022-08-19 14:00:00|6397.04|6397.04|6397.87|6397.87|6400.71|6400.71|6397.04|6397.04|0
1660917900000|2022-08-19 14:05:00|6399.65|6399.65|6393.59|6393.59|6399.65|6399.65|6390.28|6390.28|0
1660918200000|2022-08-19 14:10:00|6391.8|6391.8|6394.82|6394.82|6396.61|6396.61|6391.8|6391.8|0
1660918500000|2022-08-19 14:15:00|6395.05|6395.05|6394.24|6394.24|6398.52|6398.52|6394.24|6394.24|0
1660918800000|2022-08-19 14:20:00|6394.92|6394.92|6401.57|6401.57|6401.57|6401.57|6394.92|6394.92|0
1660919100000|2022-08-19 14:25:00|6399.78|6399.78|6398.94|6398.94|6399.78|6399.78|6391.82|6391.82|0
1660919400000|2022-08-19 14:30:00|6397.16|6397.16|6393.94|6393.94|6397.16|6397.16|6391.85|6391.85|0
1660919700000|2022-08-19 14:35:00|6394.18|6394.18|6397.43|6397.43|6400.76|6400.76|6390.61|6390.61|0
1660920000000|2022-08-19 14:40:00|6397.55|6397.55|6395.52|6395.52|6397.55|6397.55|6392.91|6392.91|0
1660920300000|2022-08-19 14:45:00|6395.29|6395.29|6390.93|6390.93|6395.62|6395.62|6390.81|6390.81|0
1660920600000|2022-08-19 14:50:00|6390.81|6390.81|6393.08|6393.08|6395.68|6395.68|6390.81|6390.81|0
1660920900000|2022-08-19 14:55:00|6393.19|6393.19|6396.14|6396.14|6397.71|6397.71|6393.19|6393.19|0
1660921200000|2022-08-19 15:00:00|6396.38|6396.38|6390.69|6390.69|6396.38|6396.38|6389.64|6389.64|0
1660921500000|2022-08-19 15:05:00|6390.57|6390.57|6391.78|6391.78|6394.03|6394.03|6389.42|6389.42|0
1660921800000|2022-08-19 15:10:00|6391.53|6391.53|6392.11|6392.11|6393.9|6393.9|6391.53|6391.53|0
1660922100000|2022-08-19 15:15:00|6392.23|6392.23|6390.8|6390.8|6392.23|6392.23|6387.29|6387.29|0
1660922400000|2022-08-19 15:20:00|6390.69|6390.69|6385.97|6385.97|6390.69|6390.69|6384.44|6384.44|0
1660922700000|2022-08-19 15:25:00|6386.08|6386.08|6384.27|6384.27|6388.09|6388.09|6382.42|6382.42|0
1661152500000|2022-08-22 07:15:00|6385.51|6385.51|6395.06|6395.06|6396.01|6396.01|6384.52|6384.52|0
1661152800000|2022-08-22 07:20:00|6395.41|6395.41|6408.49|6408.49|6408.49|6408.49|6395.41|6395.41|0
1661153100000|2022-08-22 07:25:00|6408.36|6408.36|6411.65|6411.65|6411.78|6411.78|6400.65|6400.65|0
1661153400000|2022-08-22 07:30:00|6412.04|6412.04|6414.31|6414.31|6414.31|6414.31|6408.89|6408.89|0
1661153700000|2022-08-22 07:35:00|6414.19|6414.19|6417.96|6417.96|6418.45|6418.45|6412.81|6412.81|0
1661154000000|2022-08-22 07:40:00|6417.47|6417.47|6409.56|6409.56|6417.47|6417.47|6409.56|6409.56|0
1661154300000|2022-08-22 07:45:00|6409.68|6409.68|6422.91|6422.91|6422.91|6422.91|6409.68|6409.68|0
1661154600000|2022-08-22 07:50:00|6423.58|6423.58|6418.73|6418.73|6425.79|6425.79|6418.73|6418.73|0
1661154900000|2022-08-22 07:55:00|6415.16|6415.16|6418.02|6418.02|6418.02|6418.02|6414.2|6414.2|0
1661155200000|2022-08-22 08:00:00|6419.81|6419.81|6424.44|6424.44|6426.23|6426.23|6416.23|6416.23|0
1661155500000|2022-08-22 08:05:00|6428.01|6428.01|6429.38|6429.38|6429.38|6429.38|6420.33|6420.33|0
1661155800000|2022-08-22 08:10:00|6429.62|6429.62|6426.14|6426.14|6429.62|6429.62|6425.43|6425.43|0
1661156100000|2022-08-22 08:15:00|6427.92|6427.92|6432.14|6432.14|6433.92|6433.92|6427.92|6427.92|0
1661156400000|2022-08-22 08:20:00|6431.68|6431.68|6430.76|6430.76|6436.79|6436.79|6430.76|6430.76|0
1661156700000|2022-08-22 08:25:00|6432.54|6432.54|6434.88|6434.88|6435.15|6435.15|6430.76|6430.76|0
1661157000000|2022-08-22 08:30:00|6435.22|6435.22|6436.14|6436.14|6436.63|6436.63|6433.53|6433.53|0
1661157300000|2022-08-22 08:35:00|6435.68|6435.68|6433.65|6433.65|6436.05|6436.05|6430.93|6430.93|0
1661157600000|2022-08-22 08:40:00|6430.08|6430.08|6423.8|6423.8|6430.08|6430.08|6423.33|6423.33|0
1661157900000|2022-08-22 08:45:00|6423.91|6423.91|6420.5|6420.5|6424.16|6424.16|6420.5|6420.5|0
1661158200000|2022-08-22 08:50:00|6420.16|6420.16|6416.43|6416.43|6420.16|6420.16|6416.09|6416.09|0
1661158500000|2022-08-22 08:55:00|6417.43|6417.43|6416.1|6416.1|6420.82|6420.82|6414.46|6414.46|0
1661158800000|2022-08-22 09:00:00|6414.32|6414.32|6422.92|6422.92|6422.92|6422.92|6414.32|6414.32|0
1661159100000|2022-08-22 09:05:00|6423.15|6423.15|6426.11|6426.11|6426.11|6426.11|6422.9|6422.9|0
1661159400000|2022-08-22 09:10:00|6426.76|6426.76|6420.96|6420.96|6427.01|6427.01|6420.96|6420.96|0
1661159700000|2022-08-22 09:15:00|6421.54|6421.54|6428.64|6428.64|6433.44|6433.44|6421.54|6421.54|0
1661160000000|2022-08-22 09:20:00|6428.4|6428.4|6436.85|6436.85|6436.85|6436.85|6428.4|6428.4|0
1661160300000|2022-08-22 09:25:00|6436.73|6436.73|6432.36|6432.36|6436.73|6436.73|6430.57|6430.57|0
1661160600000|2022-08-22 09:30:00|6432.48|6432.48|6437.68|6437.68|6437.68|6437.68|6432.48|6432.48|0
1661160900000|2022-08-22 09:35:00|6439.47|6439.47|6434.66|6434.66|6439.47|6439.47|6434.48|6434.48|0
1661161200000|2022-08-22 09:40:00|6434.42|6434.42|6436.01|6436.01|6436.5|6436.5|6434.42|6434.42|0
1661161500000|2022-08-22 09:45:00|6436.26|6436.26|6433.26|6433.26|6439.83|6439.83|6433.26|6433.26|0
1661161800000|2022-08-22 09:50:00|6432.93|6432.93|6431.14|6431.14|6432.93|6432.93|6431.14|6431.14|0
1661162100000|2022-08-22 09:55:00|6431.26|6431.26|6429.46|6429.46|6431.37|6431.37|6429.46|6429.46|0
1661162400000|2022-08-22 10:00:00|6428.79|6428.79|6428.82|6428.82|6429.54|6429.54|6428.67|6428.67|0
1661162700000|2022-08-22 10:05:00|6429.06|6429.06|6424.99|6424.99|6429.06|6429.06|6424.99|6424.99|0
1661163000000|2022-08-22 10:10:00|6424.87|6424.87|6422.55|6422.55|6425.13|6425.13|6420.52|6420.52|0
1661163300000|2022-08-22 10:15:00|6426.12|6426.12|6425.87|6425.87|6427.91|6427.91|6425.87|6425.87|0
1661163600000|2022-08-22 10:20:00|6426.12|6426.12|6422.62|6422.62|6426.12|6426.12|6419.7|6419.7|0
1661163900000|2022-08-22 10:25:00|6422.28|6422.28|6420.03|6420.03|6423.61|6423.61|6420.03|6420.03|0
1661164200000|2022-08-22 10:30:00|6421.49|6421.49|6422.91|6422.91|6423.04|6423.04|6420.68|6420.68|0
1661164500000|2022-08-22 10:35:00|6422.68|6422.68|6425.28|6425.28|6425.28|6425.28|6422.68|6422.68|0
1661164800000|2022-08-22 10:40:00|6427.06|6427.06|6422.9|6422.9|6427.06|6427.06|6421.11|6421.11|0
1661165100000|2022-08-22 10:45:00|6422.56|6422.56|6423.35|6423.35|6423.35|6423.35|6422.56|6422.56|0
1661165400000|2022-08-22 10:50:00|6425.13|6425.13|6426.42|6426.42|6426.42|6426.42|6423.01|6423.01|0
1661165700000|2022-08-22 10:55:00|6424.39|6424.39|6428.52|6428.52|6430.31|6430.31|6424|6424|0
1661166000000|2022-08-22 11:00:00|6430.31|6430.31|6434.24|6434.24|6434.24|6434.24|6430.31|6430.31|0
1661166300000|2022-08-22 11:05:00|6434.37|6434.37|6435.69|6435.69|6437.13|6437.13|6434.12|6434.12|0
1661166600000|2022-08-22 11:10:00|6441.05|6441.05|6438.16|6438.16|6441.05|6441.05|6435.11|6435.11|0
1661166900000|2022-08-22 11:15:00|6438.51|6438.51|6438.17|6438.17|6438.51|6438.51|6435.05|6435.05|0
1661167200000|2022-08-22 11:20:00|6438.28|6438.28|6439.49|6439.49|6439.49|6439.49|6437.7|6437.7|0
1661167500000|2022-08-22 11:25:00|6439.14|6439.14|6438.18|6438.18|6439.14|6439.14|6437.02|6437.02|0
1661167800000|2022-08-22 11:30:00|6438.06|6438.06|6443.18|6443.18|6444.63|6444.63|6437.48|6437.48|0
1661168100000|2022-08-22 11:35:00|6442.71|6442.71|6441.3|6441.3|6442.83|6442.83|6440.81|6440.81|0
1661168400000|2022-08-22 11:40:00|6440.91|6440.91|6433.78|6433.78|6440.91|6440.91|6430.2|6430.2|0
1661168700000|2022-08-22 11:45:00|6435.56|6435.56|6433.27|6433.27|6435.81|6435.81|6433.27|6433.27|0
1661169000000|2022-08-22 11:50:00|6433.53|6433.53|6434.14|6434.14|6437.1|6437.1|6433.53|6433.53|0
1661169300000|2022-08-22 11:55:00|6433.91|6433.91|6426.42|6426.42|6433.91|6433.91|6425.97|6425.97|0
1661169600000|2022-08-22 12:00:00|6426.55|6426.55|6428.82|6428.82|6429.67|6429.67|6426.45|6426.45|0
1661169900000|2022-08-22 12:05:00|6427.03|6427.03|6430.47|6430.47|6430.47|6430.47|6426.78|6426.78|0
1661170200000|2022-08-22 12:10:00|6428.69|6428.69|6428.45|6428.45|6428.69|6428.69|6427.64|6427.64|0
1661170500000|2022-08-22 12:15:00|6428.8|6428.8|6429.52|6429.52|6430.2|6430.2|6428.8|6428.8|0
1661170800000|2022-08-22 12:20:00|6429.65|6429.65|6431.08|6431.08|6432.86|6432.86|6429.65|6429.65|0
1661171100000|2022-08-22 12:25:00|6430.56|6430.56|6429.06|6429.06|6430.56|6430.56|6428.59|6428.59|0
1661171400000|2022-08-22 12:30:00|6428.67|6428.67|6431.48|6431.48|6434.16|6434.16|6428.67|6428.67|0
1661171700000|2022-08-22 12:35:00|6431.36|6431.36|6429.36|6429.36|6431.36|6431.36|6426.72|6426.72|0
1661172000000|2022-08-22 12:40:00|6429.6|6429.6|6425.98|6425.98|6430.6|6430.6|6425.89|6425.89|0
1661172300000|2022-08-22 12:45:00|6422.41|6422.41|6423.99|6423.99|6425.32|6425.32|6421.38|6421.38|0
1661172600000|2022-08-22 12:50:00|6424.34|6424.34|6424.46|6424.46|6424.57|6424.57|6424.34|6424.34|0
1661172900000|2022-08-22 12:55:00|6424.79|6424.79|6423.63|6423.63|6424.79|6424.79|6423.63|6423.63|0
1661173200000|2022-08-22 13:00:00|6423.76|6423.76|6426.73|6426.73|6426.73|6426.73|6419.61|6419.61|0
1661173500000|2022-08-22 13:05:00|6426.4|6426.4|6425.44|6425.44|6426.4|6426.4|6421.49|6421.49|0
1661173800000|2022-08-22 13:10:00|6425.77|6425.77|6422.9|6422.9|6425.77|6425.77|6422.17|6422.17|0
1661174100000|2022-08-22 13:15:00|6421.11|6421.11|6422.23|6422.23|6422.9|6422.9|6420.44|6420.44|0
1661174400000|2022-08-22 13:20:00|6418.66|6418.66|6411.51|6411.51|6418.77|6418.77|6408.58|6408.58|0
1661174700000|2022-08-22 13:25:00|6412|6412|6422.59|6422.59|6422.59|6422.59|6411.66|6411.66|0
1661175000000|2022-08-22 13:30:00|6420.8|6420.8|6428.19|6428.19|6428.19|6428.19|6420.8|6420.8|0
1661175300000|2022-08-22 13:35:00|6429.97|6429.97|6445.42|6445.42|6445.42|6445.42|6429.63|6429.63|0
1661175600000|2022-08-22 13:40:00|6447.21|6447.21|6446.36|6446.36|6450.14|6450.14|6443.74|6443.74|0
1661175900000|2022-08-22 13:45:00|6446.48|6446.48|6446.16|6446.16|6448.16|6448.16|6444.01|6444.01|0
1661176200000|2022-08-22 13:50:00|6446.65|6446.65|6448.66|6448.66|6450.2|6450.2|6443.59|6443.59|0
1661176500000|2022-08-22 13:55:00|6447.74|6447.74|6458.68|6458.68|6458.68|6458.68|6447.05|6447.05|0
1661176800000|2022-08-22 14:00:00|6459.17|6459.17|6467.77|6467.77|6468.59|6468.59|6459.17|6459.17|0
1661177100000|2022-08-22 14:05:00|6468.11|6468.11|6470.42|6470.42|6476.04|6476.04|6467.66|6467.66|0
1661177400000|2022-08-22 14:10:00|6471.16|6471.16|6470.82|6470.82|6471.39|6471.39|6467.77|6467.77|0
1661177700000|2022-08-22 14:15:00|6471.05|6471.05|6466.21|6466.21|6472.26|6472.26|6466.21|6466.21|0
1661178000000|2022-08-22 14:20:00|6466.33|6466.33|6461.37|6461.37|6466.33|6466.33|6460.37|6460.37|0
1661178300000|2022-08-22 14:25:00|6461.86|6461.86|6463.54|6463.54|6464.34|6464.34|6460.77|6460.77|0
1661178600000|2022-08-22 14:30:00|6463.43|6463.43|6458.25|6458.25|6463.43|6463.43|6458.25|6458.25|0
1661178900000|2022-08-22 14:35:00|6457.92|6457.92|6456.46|6456.46|6461.61|6461.61|6454.31|6454.31|0
1661179200000|2022-08-22 14:40:00|6458.24|6458.24|6456.24|6456.24|6458.94|6458.94|6454.59|6454.59|0
1661179500000|2022-08-22 14:45:00|6456.11|6456.11|6455.31|6455.31|6456.11|6456.11|6453.03|6453.03|0
1661179800000|2022-08-22 14:50:00|6455.43|6455.43|6457.74|6457.74|6457.74|6457.74|6455.08|6455.08|0
1661180100000|2022-08-22 14:55:00|6457.99|6457.99|6460.35|6460.35|6460.35|6460.35|6457.41|6457.41|0
1661180400000|2022-08-22 15:00:00|6460.61|6460.61|6465.68|6465.68|6465.68|6465.68|6458.36|6458.36|0
1661180700000|2022-08-22 15:05:00|6465.44|6465.44|6459.96|6459.96|6465.44|6465.44|6459.84|6459.84|0
1661181000000|2022-08-22 15:10:00|6461.74|6461.74|6460.35|6460.35|6466.88|6466.88|6459.96|6459.96|0
1661181300000|2022-08-22 15:15:00|6460.12|6460.12|6465.44|6465.44|6465.49|6465.49|6459.78|6459.78|0
1661181600000|2022-08-22 15:20:00|6465.09|6465.09|6468.35|6468.35|6468.35|6468.35|6462.84|6462.84|0
1661181900000|2022-08-22 15:25:00|6468.11|6468.11|6456.34|6456.34|6468.35|6468.35|6455.3|6455.3|0
1661238900000|2022-08-23 07:15:00|6426.05|6426.05|6419.44|6419.44|6430.12|6430.12|6419.1|6419.1|0
1661239200000|2022-08-23 07:20:00|6421.47|6421.47|6402.18|6402.18|6423.25|6423.25|6402.18|6402.18|0
1661239500000|2022-08-23 07:25:00|6404.7|6404.7|6392.2|6392.2|6404.83|6404.83|6391.61|6391.61|0
1661239800000|2022-08-23 07:30:00|6390.41|6390.41|6389.27|6389.27|6390.41|6390.41|6380.91|6380.91|0
1661240100000|2022-08-23 07:35:00|6388.78|6388.78|6387.67|6387.67|6394.21|6394.21|6386.41|6386.41|0
1661240400000|2022-08-23 07:40:00|6387.43|6387.43|6387.19|6387.19|6388.02|6388.02|6381.9|6381.9|0
1661240700000|2022-08-23 07:45:00|6387.52|6387.52|6413.75|6413.75|6413.75|6413.75|6387.19|6387.19|0
1661241000000|2022-08-23 07:50:00|6413.17|6413.17|6415.72|6415.72|6423.43|6423.43|6408.66|6408.66|0
1661241300000|2022-08-23 07:55:00|6412.15|6412.15|6409.46|6409.46|6414.27|6414.27|6405.32|6405.32|0
1661241600000|2022-08-23 08:00:00|6413.03|6413.03|6407.52|6407.52|6413.03|6413.03|6402.18|6402.18|0
1661241900000|2022-08-23 08:05:00|6411.09|6411.09|6404.93|6404.93|6411.09|6411.09|6404.93|6404.93|0
1661242200000|2022-08-23 08:10:00|6405.26|6405.26|6408.16|6408.16|6408.16|6408.16|6402.81|6402.81|0
1661242500000|2022-08-23 08:15:00|6407.91|6407.91|6399.64|6399.64|6407.91|6407.91|6399.64|6399.64|0
1661242800000|2022-08-23 08:20:00|6401.43|6401.43|6399.98|6399.98|6404.61|6404.61|6399.86|6399.86|0
1661243100000|2022-08-23 08:25:00|6398.19|6398.19|6399.04|6399.04|6400.58|6400.58|6396.53|6396.53|0
1661243400000|2022-08-23 08:30:00|6395.46|6395.46|6398.23|6398.23|6398.23|6398.23|6392.99|6392.99|0
1661243700000|2022-08-23 08:35:00|6398.11|6398.11|6396.6|6396.6|6398.11|6398.11|6394.48|6394.48|0
1661244000000|2022-08-23 08:40:00|6394.82|6394.82|6383.43|6383.43|6396.97|6396.97|6383.43|6383.43|0
1661244300000|2022-08-23 08:45:00|6382.94|6382.94|6383.67|6383.67|6383.67|6383.67|6381.29|6381.29|0
1661244600000|2022-08-23 08:50:00|6389.02|6389.02|6384.7|6384.7|6389.27|6389.27|6384.14|6384.14|0
1661244900000|2022-08-23 08:55:00|6384.37|6384.37|6381.23|6381.23|6388.18|6388.18|6380.39|6380.39|0
1661245200000|2022-08-23 09:00:00|6380.73|6380.73|6375.54|6375.54|6382.42|6382.42|6375.54|6375.54|0
1661245500000|2022-08-23 09:05:00|6375.21|6375.21|6370.97|6370.97|6375.21|6375.21|6370.06|6370.06|0
1661245800000|2022-08-23 09:10:00|6370.73|6370.73|6373.16|6373.16|6373.16|6373.16|6370.73|6370.73|0
1661246100000|2022-08-23 09:15:00|6373.28|6373.28|6366.47|6366.47|6373.28|6373.28|6363.37|6363.37|0
1661246400000|2022-08-23 09:20:00|6366.22|6366.22|6362.95|6362.95|6368.64|6368.64|6358.8|6358.8|0
1661246700000|2022-08-23 09:25:00|6363.76|6363.76|6361.06|6361.06|6364.45|6364.45|6360.93|6360.93|0
1661247000000|2022-08-23 09:30:00|6360.94|6360.94|6360.84|6360.84|6361.17|6361.17|6360.7|6360.7|0
1661247300000|2022-08-23 09:35:00|6359.05|6359.05|6368.3|6368.3|6370.08|6370.08|6358.71|6358.71|0
1661247600000|2022-08-23 09:40:00|6366.51|6366.51|6373.87|6373.87|6374.36|6374.36|6365.93|6365.93|0
1661247900000|2022-08-23 09:45:00|6373.21|6373.21|6377.59|6377.59|6378.31|6378.31|6373.21|6373.21|0
1661248200000|2022-08-23 09:50:00|6376.78|6376.78|6379.04|6379.04|6383.4|6383.4|6376.78|6376.78|0
1661248500000|2022-08-23 09:55:00|6377.25|6377.25|6376.7|6376.7|6377.92|6377.92|6375.47|6375.47|0
1661248800000|2022-08-23 10:00:00|6376.37|6376.37|6376.51|6376.51|6376.51|6376.51|6376.04|6376.04|0
1661249100000|2022-08-23 10:05:00|6376.85|6376.85|6382.33|6382.33|6382.81|6382.81|6376.85|6376.85|0
1661249400000|2022-08-23 10:10:00|6382.58|6382.58|6382.94|6382.94|6382.94|6382.94|6380.79|6380.79|0
1661249700000|2022-08-23 10:15:00|6382.48|6382.48|6385.66|6385.66|6385.66|6385.66|6382.48|6382.48|0
1661250000000|2022-08-23 10:20:00|6386.12|6386.12|6376.85|6376.85|6391.11|6391.11|6376.85|6376.85|0
1661250300000|2022-08-23 10:25:00|6377.1|6377.1|6380.38|6380.38|6380.38|6380.38|6374.94|6374.94|0
1661250600000|2022-08-23 10:30:00|6380.71|6380.71|6381.6|6381.6|6382.41|6382.41|6379.91|6379.91|0
1661250900000|2022-08-23 10:35:00|6381.84|6381.84|6381.98|6381.98|6382.7|6382.7|6380.67|6380.67|0
1661251200000|2022-08-23 10:40:00|6383.77|6383.77|6385.45|6385.45|6385.45|6385.45|6383.53|6383.53|0
1661251500000|2022-08-23 10:45:00|6385.8|6385.8|6384.71|6384.71|6386.74|6386.74|6384.71|6384.71|0
1661251800000|2022-08-23 10:50:00|6384.45|6384.45|6382.83|6382.83|6384.45|6384.45|6382.71|6382.71|0
1661252100000|2022-08-23 10:55:00|6382.71|6382.71|6383|6383|6383.25|6383.25|6381.46|6381.46|0
1661252400000|2022-08-23 11:00:00|6383.25|6383.25|6377.54|6377.54|6383.25|6383.25|6377.54|6377.54|0
1661252700000|2022-08-23 11:05:00|6377.2|6377.2|6373.73|6373.73|6377.2|6377.2|6373.73|6373.73|0
1661253000000|2022-08-23 11:10:00|6371.95|6371.95|6376.56|6376.56|6376.56|6376.56|6371.95|6371.95|0
1661253300000|2022-08-23 11:15:00|6376.1|6376.1|6380.15|6380.15|6380.82|6380.82|6374.31|6374.31|0
1661253600000|2022-08-23 11:20:00|6378.36|6378.36|6373.39|6373.39|6378.36|6378.36|6373.15|6373.15|0
1661253900000|2022-08-23 11:25:00|6376.96|6376.96|6377.05|6377.05|6378.5|6378.5|6376.58|6376.58|0
1661254200000|2022-08-23 11:30:00|6377.16|6377.16|6370.51|6370.51|6377.16|6377.16|6370.51|6370.51|0
1661254500000|2022-08-23 11:35:00|6370.63|6370.63|6371.93|6371.93|6371.93|6371.93|6370.14|6370.14|0
1661254800000|2022-08-23 11:40:00|6372.42|6372.42|6373.85|6373.85|6374.43|6374.43|6372.42|6372.42|0
1661255100000|2022-08-23 11:45:00|6373.97|6373.97|6375.31|6375.31|6375.31|6375.31|6371.16|6371.16|0
1661255400000|2022-08-23 11:50:00|6373.53|6373.53|6372.12|6372.12|6374.47|6374.47|6372.1|6372.1|0
1661255700000|2022-08-23 11:55:00|6372.45|6372.45|6374.27|6374.27|6374.27|6374.27|6372.45|6372.45|0
1661256000000|2022-08-23 12:00:00|6373.92|6373.92|6371.63|6371.63|6373.92|6373.92|6371.63|6371.63|0
1661256300000|2022-08-23 12:05:00|6371.86|6371.86|6364.52|6364.52|6371.86|6371.86|6363.77|6363.77|0
1661256600000|2022-08-23 12:10:00|6365.1|6365.1|6365.69|6365.69|6365.69|6365.69|6363.41|6363.41|0
1661256900000|2022-08-23 12:15:00|6367.47|6367.47|6362.8|6362.8|6367.47|6367.47|6360.9|6360.9|0
1661257200000|2022-08-23 12:20:00|6363.06|6363.06|6363.29|6363.29|6363.61|6363.61|6362.81|6362.81|0
1661257500000|2022-08-23 12:25:00|6365.07|6365.07|6363.97|6363.97|6366.83|6366.83|6363.51|6363.51|0
1661257800000|2022-08-23 12:30:00|6364.3|6364.3|6363.71|6363.71|6366.09|6366.09|6363.71|6363.71|0
1661258100000|2022-08-23 12:35:00|6363.94|6363.94|6365.73|6365.73|6365.73|6365.73|6363.48|6363.48|0
1661258400000|2022-08-23 12:40:00|6363.94|6363.94|6363.68|6363.68|6363.94|6363.94|6363.57|6363.57|0
1661258700000|2022-08-23 12:45:00|6363.44|6363.44|6361.89|6361.89|6365.09|6365.09|6361.89|6361.89|0
1661259000000|2022-08-23 12:50:00|6360.11|6360.11|6359.38|6359.38|6361.16|6361.16|6354.54|6354.54|0
1661259300000|2022-08-23 12:55:00|6359.51|6359.51|6360.43|6360.43|6362.45|6362.45|6358.42|6358.42|0
1661259600000|2022-08-23 13:00:00|6362.22|6362.22|6362.53|6362.53|6363.56|6363.56|6361.96|6361.96|0
1661259900000|2022-08-23 13:05:00|6360.75|6360.75|6364.74|6364.74|6364.74|6364.74|6358.59|6358.59|0
1661260200000|2022-08-23 13:10:00|6362.96|6362.96|6358.2|6358.2|6362.96|6362.96|6357.97|6357.97|0
1661260500000|2022-08-23 13:15:00|6358.31|6358.31|6362.37|6362.37|6362.5|6362.5|6358.31|6358.31|0
1661260800000|2022-08-23 13:20:00|6362.12|6362.12|6362.44|6362.44|6363.91|6363.91|6361.88|6361.88|0
1661261100000|2022-08-23 13:25:00|6362.94|6362.94|6364.11|6364.11|6364.59|6364.59|6362.33|6362.33|0
1661261400000|2022-08-23 13:30:00|6362.33|6362.33|6357.1|6357.1|6363.15|6363.15|6355.89|6355.89|0
1661261700000|2022-08-23 13:35:00|6358.89|6358.89|6353.16|6353.16|6363.41|6363.41|6349.85|6349.85|0
1661262000000|2022-08-23 13:40:00|6352.81|6352.81|6357.98|6357.98|6357.98|6357.98|6352.81|6352.81|0
1661262300000|2022-08-23 13:45:00|6358.37|6358.37|6356.75|6356.75|6362.51|6362.51|6352.59|6352.59|0
1661262600000|2022-08-23 13:50:00|6356.99|6356.99|6348.66|6348.66|6357.22|6357.22|6348.66|6348.66|0
1661262900000|2022-08-23 13:55:00|6350.44|6350.44|6347.47|6347.47|6350.7|6350.7|6345.57|6345.57|0
1661263200000|2022-08-23 14:00:00|6346.8|6346.8|6340.71|6340.71|6346.8|6346.8|6338.34|6338.34|0
1661263500000|2022-08-23 14:05:00|6342.49|6342.49|6351.93|6351.93|6353.72|6353.72|6342.49|6342.49|0
1661263800000|2022-08-23 14:10:00|6353.72|6353.72|6346.97|6346.97|6353.72|6353.72|6346.97|6346.97|0
1661264100000|2022-08-23 14:15:00|6346.74|6346.74|6344.6|6344.6|6346.85|6346.85|6343.15|6343.15|0
1661264400000|2022-08-23 14:20:00|6344.27|6344.27|6346.72|6346.72|6346.72|6346.72|6341.89|6341.89|0
1661264700000|2022-08-23 14:25:00|6346.84|6346.84|6348.74|6348.74|6348.96|6348.96|6341.85|6341.85|0
1661265000000|2022-08-23 14:30:00|6350.52|6350.52|6353.6|6353.6|6356.81|6356.81|6350.21|6350.21|0
1661265300000|2022-08-23 14:35:00|6353.27|6353.27|6350.31|6350.31|6354.47|6354.47|6349.98|6349.98|0
1661265600000|2022-08-23 14:40:00|6350.05|6350.05|6346.45|6346.45|6350.05|6350.05|6346.34|6346.34|0
1661265900000|2022-08-23 14:45:00|6346.8|6346.8|6350.31|6350.31|6354.1|6354.1|6346.79|6346.79|0
1661266200000|2022-08-23 14:50:00|6352.1|6352.1|6339.01|6339.01|6352.1|6352.1|6339.01|6339.01|0
1661266500000|2022-08-23 14:55:00|6338.77|6338.77|6340.42|6340.42|6342.33|6342.33|6338.52|6338.52|0
1661266800000|2022-08-23 15:00:00|6340.54|6340.54|6337|6337|6342.06|6342.06|6335.22|6335.22|0
1661267100000|2022-08-23 15:05:00|6336.67|6336.67|6334.34|6334.34|6340.66|6340.66|6330.76|6330.76|0
1661267400000|2022-08-23 15:10:00|6333.6|6333.6|6337.17|6337.17|6337.17|6337.17|6330.03|6330.03|0
1661267700000|2022-08-23 15:15:00|6337.42|6337.42|6347.07|6347.07|6347.07|6347.07|6337.42|6337.42|0
1661268000000|2022-08-23 15:20:00|6350.3|6350.3|6346.78|6346.78|6353.13|6353.13|6346.72|6346.72|0
1661268300000|2022-08-23 15:25:00|6346.54|6346.54|6351.63|6351.63|6357.47|6357.47|6346.54|6346.54|0
1661325300000|2022-08-24 07:15:00|6306.07|6306.07|6317.93|6317.93|6318.43|6318.43|6302.5|6302.5|0
1661325600000|2022-08-24 07:20:00|6318.59|6318.59|6320.28|6320.28|6325.85|6325.85|6317.69|6317.69|0
1661325900000|2022-08-24 07:25:00|6322.4|6322.4|6319.99|6319.99|6324.67|6324.67|6318.08|6318.08|0
1661326200000|2022-08-24 07:30:00|6321.77|6321.77|6309.94|6309.94|6324.63|6324.63|6307.79|6307.79|0
1661326500000|2022-08-24 07:35:00|6310.06|6310.06|6306.12|6306.12|6310.18|6310.18|6302|6302|0
1661326800000|2022-08-24 07:40:00|6304.34|6304.34|6311.33|6311.33|6313.08|6313.08|6304.34|6304.34|0
1661327100000|2022-08-24 07:45:00|6310.99|6310.99|6313.73|6313.73|6313.73|6313.73|6309.21|6309.21|0
1661327400000|2022-08-24 07:50:00|6314.39|6314.39|6298.83|6298.83|6314.39|6314.39|6294.43|6294.43|0
1661327700000|2022-08-24 07:55:00|6299.5|6299.5|6297.41|6297.41|6305.35|6305.35|6295.59|6295.59|0
1661328000000|2022-08-24 08:00:00|6295.62|6295.62|6298.69|6298.69|6301.97|6301.97|6293.68|6293.68|0
1661328300000|2022-08-24 08:05:00|6296.9|6296.9|6302.01|6302.01|6302.01|6302.01|6296.9|6296.9|0
1661328600000|2022-08-24 08:10:00|6302.67|6302.67|6308.01|6308.01|6310.67|6310.67|6302.67|6302.67|0
1661328900000|2022-08-24 08:15:00|6308.14|6308.14|6318.75|6318.75|6318.75|6318.75|6308.14|6308.14|0
1661329200000|2022-08-24 08:20:00|6320.53|6320.53|6321.16|6321.16|6323.76|6323.76|6320.53|6320.53|0
1661329500000|2022-08-24 08:25:00|6320.82|6320.82|6321.34|6321.34|6321.36|6321.36|6320.43|6320.43|0
1661329800000|2022-08-24 08:30:00|6323.13|6323.13|6330.47|6330.47|6330.47|6330.47|6323.13|6323.13|0
1661330100000|2022-08-24 08:35:00|6330.96|6330.96|6334.41|6334.41|6338.45|6338.45|6330.96|6330.96|0
1661330400000|2022-08-24 08:40:00|6334.02|6334.02|6321.75|6321.75|6334.02|6334.02|6321.75|6321.75|0
1661330700000|2022-08-24 08:45:00|6321.4|6321.4|6331.65|6331.65|6331.65|6331.65|6321.07|6321.07|0
1661331000000|2022-08-24 08:50:00|6332.14|6332.14|6332.62|6332.62|6334.06|6334.06|6332.14|6332.14|0
1661331300000|2022-08-24 08:55:00|6330.83|6330.83|6333.36|6333.36|6333.36|6333.36|6328.7|6328.7|0
1661331600000|2022-08-24 09:00:00|6333.61|6333.61|6334.68|6334.68|6334.77|6334.77|6333.48|6333.48|0
1661331900000|2022-08-24 09:05:00|6334.34|6334.34|6333.6|6333.6|6334.58|6334.58|6333.6|6333.6|0
1661332200000|2022-08-24 09:10:00|6333.27|6333.27|6334.15|6334.15|6334.8|6334.8|6331.37|6331.37|0
1661332500000|2022-08-24 09:15:00|6335.94|6335.94|6330.87|6330.87|6337.97|6337.97|6330.54|6330.54|0
1661332800000|2022-08-24 09:20:00|6331|6331|6328.17|6328.17|6332.31|6332.31|6328.17|6328.17|0
1661333100000|2022-08-24 09:25:00|6328.5|6328.5|6330.66|6330.66|6331.27|6331.27|6326.37|6326.37|0
1661333400000|2022-08-24 09:30:00|6330.79|6330.79|6330.94|6330.94|6332.35|6332.35|6328.78|6328.78|0
1661333700000|2022-08-24 09:35:00|6332.72|6332.72|6327.71|6327.71|6332.72|6332.72|6327.71|6327.71|0
1661334000000|2022-08-24 09:40:00|6329.49|6329.49|6316.01|6316.01|6331.28|6331.28|6315.14|6315.14|0
1661334300000|2022-08-24 09:45:00|6315.78|6315.78|6318.67|6318.67|6319.35|6319.35|6315.05|6315.05|0
1661334600000|2022-08-24 09:50:00|6318.91|6318.91|6314.12|6314.12|6322.6|6322.6|6314.12|6314.12|0
1661334900000|2022-08-24 09:55:00|6314.37|6314.37|6319.72|6319.72|6319.72|6319.72|6310.68|6310.68|0
1661335200000|2022-08-24 10:00:00|6319.95|6319.95|6318.92|6318.92|6320.37|6320.37|6316.8|6316.8|0
1661335500000|2022-08-24 10:05:00|6318.58|6318.58|6318.66|6318.66|6318.93|6318.93|6318.43|6318.43|0
1661335800000|2022-08-24 10:10:00|6318.31|6318.31|6319.98|6319.98|6321.01|6321.01|6318.31|6318.31|0
1661336100000|2022-08-24 10:15:00|6321.76|6321.76|6329.08|6329.08|6329.08|6329.08|6319.86|6319.86|0
1661336400000|2022-08-24 10:20:00|6328.35|6328.35|6327.02|6327.02|6328.35|6328.35|6325.24|6325.24|0
1661336700000|2022-08-24 10:25:00|6328.81|6328.81|6330.25|6330.25|6330.36|6330.36|6328.58|6328.58|0
1661337000000|2022-08-24 10:30:00|6330.13|6330.13|6330.28|6330.28|6330.28|6330.28|6328.24|6328.24|0
1661337300000|2022-08-24 10:35:00|6326.7|6326.7|6323.47|6323.47|6327.04|6327.04|6323.47|6323.47|0
1661337600000|2022-08-24 10:40:00|6324.2|6324.2|6318.35|6318.35|6324.2|6324.2|6314.07|6314.07|0
1661337900000|2022-08-24 10:45:00|6316.57|6316.57|6310.19|6310.19|6318.47|6318.47|6309.7|6309.7|0
1661338200000|2022-08-24 10:50:00|6309.95|6309.95|6306.38|6306.38|6309.95|6309.95|6306.38|6306.38|0
1661338500000|2022-08-24 10:55:00|6308.16|6308.16|6307.25|6307.25|6313.65|6313.65|6307.25|6307.25|0
1661338800000|2022-08-24 11:00:00|6305.46|6305.46|6301.77|6301.77|6309.04|6309.04|6301.77|6301.77|0
1661339100000|2022-08-24 11:05:00|6303.56|6303.56|6302.48|6302.48|6303.79|6303.79|6301.77|6301.77|0
1661339400000|2022-08-24 11:10:00|6300.69|6300.69|6302.22|6302.22|6302.48|6302.48|6300.69|6300.69|0
1661339700000|2022-08-24 11:15:00|6302.35|6302.35|6300.99|6300.99|6302.35|6302.35|6300.56|6300.56|0
1661340000000|2022-08-24 11:20:00|6300.86|6300.86|6301.45|6301.45|6307.71|6307.71|6300.86|6300.86|0
1661340300000|2022-08-24 11:25:00|6301.32|6301.32|6300.58|6300.58|6301.32|6301.32|6300.58|6300.58|0
1661340600000|2022-08-24 11:30:00|6300.45|6300.45|6304.46|6304.46|6304.46|6304.46|6300.26|6300.26|0
1661340900000|2022-08-24 11:35:00|6305.13|6305.13|6304.81|6304.81|6305.48|6305.48|6304.81|6304.81|0
1661341200000|2022-08-24 11:40:00|6303.02|6303.02|6303.9|6303.9|6304.23|6304.23|6302.98|6302.98|0
1661341500000|2022-08-24 11:45:00|6303.65|6303.65|6304.49|6304.49|6306.39|6306.39|6302.82|6302.82|0
1661341800000|2022-08-24 11:50:00|6304.38|6304.38|6306.37|6306.37|6306.7|6306.7|6303.63|6303.63|0
1661342100000|2022-08-24 11:55:00|6305.21|6305.21|6305.12|6305.12|6305.82|6305.82|6305|6305|0
1661342400000|2022-08-24 12:00:00|6303.33|6303.33|6301.04|6301.04|6303.33|6303.33|6296.78|6296.78|0
1661342700000|2022-08-24 12:05:00|6299.26|6299.26|6299.45|6299.45|6299.45|6299.45|6298.87|6298.87|0
1661343000000|2022-08-24 12:10:00|6301.24|6301.24|6301.99|6301.99|6304.81|6304.81|6299.45|6299.45|0
1661343300000|2022-08-24 12:15:00|6302.1|6302.1|6305.16|6305.16|6305.16|6305.16|6302.1|6302.1|0
1661343600000|2022-08-24 12:20:00|6303.38|6303.38|6303.26|6303.26|6303.61|6303.61|6303.26|6303.26|0
1661343900000|2022-08-24 12:25:00|6301.47|6301.47|6301.76|6301.76|6301.99|6301.99|6301.47|6301.47|0
1661344200000|2022-08-24 12:30:00|6301.88|6301.88|6302.02|6302.02|6302.02|6302.02|6301.54|6301.54|0
1661344500000|2022-08-24 12:35:00|6303.81|6303.81|6303.23|6303.23|6303.81|6303.81|6301.67|6301.67|0
1661344800000|2022-08-24 12:40:00|6303.9|6303.9|6301.07|6301.07|6303.9|6303.9|6300.95|6300.95|0
1661345100000|2022-08-24 12:45:00|6300.73|6300.73|6298.5|6298.5|6300.73|6300.73|6297.45|6297.45|0
1661345400000|2022-08-24 12:50:00|6298.15|6298.15|6296.73|6296.73|6300.06|6300.06|6296.73|6296.73|0
1661345700000|2022-08-24 12:55:00|6294.95|6294.95|6292.08|6292.08|6294.95|6294.95|6292.08|6292.08|0
1661346000000|2022-08-24 13:00:00|6291.83|6291.83|6292.27|6292.27|6292.4|6292.4|6291.7|6291.7|0
1661346300000|2022-08-24 13:05:00|6291.69|6291.69|6286.21|6286.21|6291.69|6291.69|6281.33|6281.33|0
1661346600000|2022-08-24 13:10:00|6284.43|6284.43|6282.76|6282.76|6284.79|6284.79|6280.99|6280.99|0
1661346900000|2022-08-24 13:15:00|6282.99|6282.99|6282.17|6282.17|6282.99|6282.99|6282.17|6282.17|0
1661347200000|2022-08-24 13:20:00|6282.4|6282.4|6282.62|6282.62|6282.74|6282.74|6282.4|6282.4|0
1661347500000|2022-08-24 13:25:00|6282.95|6282.95|6287.79|6287.79|6287.79|6287.79|6281.78|6281.78|0
1661347800000|2022-08-24 13:30:00|6289.57|6289.57|6294.94|6294.94|6297.29|6297.29|6289.55|6289.55|0
1661348100000|2022-08-24 13:35:00|6295.27|6295.27|6296.52|6296.52|6301.1|6301.1|6295.27|6295.27|0
1661348400000|2022-08-24 13:40:00|6294.73|6294.73|6289.35|6289.35|6294.73|6294.73|6287.09|6287.09|0
1661348700000|2022-08-24 13:45:00|6289.59|6289.59|6293.95|6293.95|6297.77|6297.77|6289.59|6289.59|0
1661349000000|2022-08-24 13:50:00|6294.18|6294.18|6289.2|6289.2|6294.29|6294.29|6289.2|6289.2|0
1661349300000|2022-08-24 13:55:00|6288.97|6288.97|6284.42|6284.42|6288.97|6288.97|6284.42|6284.42|0
1661349600000|2022-08-24 14:00:00|6284.3|6284.3|6281.51|6281.51|6284.44|6284.44|6279.97|6279.97|0
1661349900000|2022-08-24 14:05:00|6281.62|6281.62|6281.85|6281.85|6283.71|6283.71|6276.67|6276.67|0
1661350200000|2022-08-24 14:10:00|6281.47|6281.47|6277.08|6277.08|6281.47|6281.47|6276.84|6276.84|0
1661350500000|2022-08-24 14:15:00|6277.32|6277.32|6278.34|6278.34|6278.58|6278.58|6276.96|6276.96|0
1661350800000|2022-08-24 14:20:00|6278.67|6278.67|6273.48|6273.48|6279.26|6279.26|6273.13|6273.13|0
1661351100000|2022-08-24 14:25:00|6271.69|6271.69|6277.59|6277.59|6277.59|6277.59|6271.56|6271.56|0
1661351400000|2022-08-24 14:30:00|6277.82|6277.82|6282.11|6282.11|6282.11|6282.11|6277.82|6277.82|0
1661351700000|2022-08-24 14:35:00|6281.77|6281.77|6274.56|6274.56|6281.77|6281.77|6274.56|6274.56|0
1661352000000|2022-08-24 14:40:00|6272.77|6272.77|6276.24|6276.24|6278.36|6278.36|6272.43|6272.43|0
1661352300000|2022-08-24 14:45:00|6278.03|6278.03|6284.25|6284.25|6284.73|6284.73|6278.03|6278.03|0
1661352600000|2022-08-24 14:50:00|6284.37|6284.37|6286.96|6286.96|6288.63|6288.63|6284.37|6284.37|0
1661352900000|2022-08-24 14:55:00|6287.2|6287.2|6284.93|6284.93|6289.21|6289.21|6284.93|6284.93|0
1661353200000|2022-08-24 15:00:00|6285.6|6285.6|6290.58|6290.58|6290.71|6290.71|6285.6|6285.6|0
1661353500000|2022-08-24 15:05:00|6290.81|6290.81|6290.36|6290.36|6290.93|6290.93|6290.24|6290.24|0
1661353800000|2022-08-24 15:10:00|6288.57|6288.57|6285.09|6285.09|6288.57|6288.57|6284.96|6284.96|0
1661354100000|2022-08-24 15:15:00|6285.21|6285.21|6287.57|6287.57|6289.49|6289.49|6285.21|6285.21|0
1661354400000|2022-08-24 15:20:00|6287.46|6287.46|6290.6|6290.6|6290.96|6290.96|6285.92|6285.92|0
1661354700000|2022-08-24 15:25:00|6292.38|6292.38|6294.53|6294.53|6298.55|6298.55|6292.38|6292.38|0
1661411700000|2022-08-25 07:15:00|6262.03|6262.03|6269.48|6269.48|6270.15|6270.15|6260.58|6260.58|0
1661412000000|2022-08-25 07:20:00|6272.81|6272.81|6285.59|6285.59|6285.59|6285.59|6272.81|6272.81|0
1661412300000|2022-08-25 07:25:00|6287.37|6287.37|6282.87|6282.87|6292.99|6292.99|6282.87|6282.87|0
1661412600000|2022-08-25 07:30:00|6282.53|6282.53|6295.59|6295.59|6295.59|6295.59|6277.86|6277.86|0
1661412900000|2022-08-25 07:35:00|6295.21|6295.21|6294.79|6294.79|6296.39|6296.39|6291.08|6291.08|0
1661413200000|2022-08-25 07:40:00|6298.36|6298.36|6295.95|6295.95|6298.94|6298.94|6292.15|6292.15|0
1661413500000|2022-08-25 07:45:00|6294.16|6294.16|6289.52|6289.52|6294.16|6294.16|6287.98|6287.98|0
1661413800000|2022-08-25 07:50:00|6289.77|6289.77|6280.72|6280.72|6291.89|6291.89|6280.72|6280.72|0
1661414100000|2022-08-25 07:55:00|6280.61|6280.61|6283.37|6283.37|6283.37|6283.37|6279.54|6279.54|0
1661414400000|2022-08-25 08:00:00|6283.86|6283.86|6280.25|6280.25|6287.77|6287.77|6280.25|6280.25|0
1661414700000|2022-08-25 08:05:00|6280.38|6280.38|6279.64|6279.64|6282.17|6282.17|6279.64|6279.64|0
1661415000000|2022-08-25 08:10:00|6281.43|6281.43|6277.61|6277.61|6283.46|6283.46|6277.61|6277.61|0
1661415300000|2022-08-25 08:15:00|6276.92|6276.92|6275.22|6275.22|6279.93|6279.93|6275.22|6275.22|0
1661415600000|2022-08-25 08:20:00|6274.75|6274.75|6269.42|6269.42|6274.75|6274.75|6268.93|6268.93|0
1661415900000|2022-08-25 08:25:00|6269.76|6269.76|6267.61|6267.61|6269.76|6269.76|6267.61|6267.61|0
1661416200000|2022-08-25 08:30:00|6267.28|6267.28|6270.6|6270.6|6270.6|6270.6|6267.28|6267.28|0
1661416500000|2022-08-25 08:35:00|6270.34|6270.34|6269.77|6269.77|6272.54|6272.54|6269.67|6269.67|0
1661416800000|2022-08-25 08:40:00|6269.88|6269.88|6269.62|6269.62|6271.75|6271.75|6269.62|6269.62|0
1661417100000|2022-08-25 08:45:00|6267.83|6267.83|6268.27|6268.27|6268.98|6268.98|6263.61|6263.61|0
1661417400000|2022-08-25 08:50:00|6268.53|6268.53|6267.97|6267.97|6271.87|6271.87|6267.97|6267.97|0
1661417700000|2022-08-25 08:55:00|6268.3|6268.3|6266.45|6266.45|6271.12|6271.12|6266.45|6266.45|0
1661418000000|2022-08-25 09:00:00|6264.66|6264.66|6262.93|6262.93|6266.59|6266.59|6260.9|6260.9|0
1661418300000|2022-08-25 09:05:00|6262.67|6262.67|6265.64|6265.64|6265.87|6265.87|6261.83|6261.83|0
1661418600000|2022-08-25 09:10:00|6263.85|6263.85|6262.67|6262.67|6266.58|6266.58|6262.54|6262.54|0
1661418900000|2022-08-25 09:15:00|6264.46|6264.46|6254.17|6254.17|6264.46|6264.46|6253.36|6253.36|0
1661419200000|2022-08-25 09:20:00|6253.84|6253.84|6258.32|6258.32|6258.45|6258.45|6253.71|6253.71|0
1661419500000|2022-08-25 09:25:00|6257.74|6257.74|6255.49|6255.49|6257.74|6257.74|6251.21|6251.21|0
1661419800000|2022-08-25 09:30:00|6255.36|6255.36|6252.77|6252.77|6255.36|6255.36|6249.08|6249.08|0
1661420100000|2022-08-25 09:35:00|6252.65|6252.65|6245.18|6245.18|6252.65|6252.65|6245.18|6245.18|0
1661420400000|2022-08-25 09:40:00|6245.42|6245.42|6242.93|6242.93|6249.1|6249.1|6242.93|6242.93|0
1661420700000|2022-08-25 09:45:00|6241.15|6241.15|6237.86|6237.86|6241.53|6241.53|6234.38|6234.38|0
1661421000000|2022-08-25 09:50:00|6237.63|6237.63|6232.28|6232.28|6237.86|6237.86|6230.83|6230.83|0
1661421300000|2022-08-25 09:55:00|6232.03|6232.03|6222.94|6222.94|6232.03|6232.03|6222.69|6222.69|0
1661421600000|2022-08-25 10:00:00|6221.15|6221.15|6223.48|6223.48|6224.77|6224.77|6221.15|6221.15|0
1661421900000|2022-08-25 10:05:00|6223.61|6223.61|6219.92|6219.92|6224.08|6224.08|6219.92|6219.92|0
1661422200000|2022-08-25 10:10:00|6218.13|6218.13|6207.95|6207.95|6218.13|6218.13|6207.95|6207.95|0
1661422500000|2022-08-25 10:15:00|6207.61|6207.61|6205.48|6205.48|6207.61|6207.61|6204.54|6204.54|0
1661422800000|2022-08-25 10:20:00|6203.7|6203.7|6204.8|6204.8|6205.6|6205.6|6203.01|6203.01|0
1661423100000|2022-08-25 10:25:00|6204.67|6204.67|6209.49|6209.49|6209.49|6209.49|6204.18|6204.18|0
1661423400000|2022-08-25 10:30:00|6210.07|6210.07|6210.07|6210.07|6210.07|6210.07|6210.07|6210.07|0
1661423700000|2022-08-25 10:35:00|6209.4|6209.4|6203.74|6203.74|6210.11|6210.11|6203.74|6203.74|0
1661424000000|2022-08-25 10:40:00|6205.86|6205.86|6214.48|6214.48|6215.06|6215.06|6205.74|6205.74|0
1661424300000|2022-08-25 10:45:00|6212.69|6212.69|6215.47|6215.47|6217.98|6217.98|6210.91|6210.91|0
1661424600000|2022-08-25 10:50:00|6213.68|6213.68|6215.8|6215.8|6218.22|6218.22|6213.68|6213.68|0
1661424900000|2022-08-25 10:55:00|6216.05|6216.05|6211.78|6211.78|6216.84|6216.84|6211.78|6211.78|0
1661425200000|2022-08-25 11:00:00|6211.45|6211.45|6212.16|6212.16|6212.41|6212.41|6210.37|6210.37|0
1661425500000|2022-08-25 11:05:00|6210.38|6210.38|6216.07|6216.07|6217.61|6217.61|6210.38|6210.38|0
1661425800000|2022-08-25 11:10:00|6216.31|6216.31|6217.28|6217.28|6219.07|6219.07|6215.31|6215.31|0
1661426100000|2022-08-25 11:15:00|6217.05|6217.05|6215.66|6215.66|6217.68|6217.68|6215.66|6215.66|0
1661426400000|2022-08-25 11:20:00|6215.32|6215.32|6216.87|6216.87|6216.87|6216.87|6214.96|6214.96|0
1661426700000|2022-08-25 11:25:00|6216.75|6216.75|6216.93|6216.93|6219.88|6219.88|6216.75|6216.75|0
1661427000000|2022-08-25 11:30:00|6217.42|6217.42|6211.92|6211.92|6217.54|6217.54|6211.92|6211.92|0
1661427300000|2022-08-25 11:35:00|6213.7|6213.7|6217.8|6217.8|6217.8|6217.8|6213.7|6213.7|0
1661427600000|2022-08-25 11:40:00|6217.31|6217.31|6215.54|6215.54|6217.57|6217.57|6215.54|6215.54|0
1661427900000|2022-08-25 11:45:00|6215.05|6215.05|6216.6|6216.6|6217.93|6217.93|6214.35|6214.35|0
1661428200000|2022-08-25 11:50:00|6218.39|6218.39|6218.06|6218.06|6220.54|6220.54|6216.6|6216.6|0
1661428500000|2022-08-25 11:55:00|6217.81|6217.81|6220.31|6220.31|6223.63|6223.63|6217.81|6217.81|0
1661428800000|2022-08-25 12:00:00|6220.06|6220.06|6221.83|6221.83|6221.85|6221.85|6219.73|6219.73|0
1661429100000|2022-08-25 12:05:00|6221.59|6221.59|6221.96|6221.96|6222.07|6222.07|6221.59|6221.59|0
1661429400000|2022-08-25 12:10:00|6223.74|6223.74|6223.86|6223.86|6225.64|6225.64|6221.96|6221.96|0
1661429700000|2022-08-25 12:15:00|6222.07|6222.07|6221.22|6221.22|6222.65|6222.65|6219.17|6219.17|0
1661430000000|2022-08-25 12:20:00|6221.68|6221.68|6219.28|6219.28|6222.73|6222.73|6219.16|6219.16|0
1661430300000|2022-08-25 12:25:00|6219.74|6219.74|6221.44|6221.44|6223.22|6223.22|6219.39|6219.39|0
1661430600000|2022-08-25 12:30:00|6221.55|6221.55|6218.57|6218.57|6221.55|6221.55|6218.23|6218.23|0
1661430900000|2022-08-25 12:35:00|6218.9|6218.9|6216.68|6216.68|6223.07|6223.07|6216.68|6216.68|0
1661431200000|2022-08-25 12:40:00|6214.89|6214.89|6212.64|6212.64|6214.89|6214.89|6209.85|6209.85|0
1661431500000|2022-08-25 12:45:00|6212.14|6212.14|6212.97|6212.97|6212.97|6212.97|6211.89|6211.89|0
1661431800000|2022-08-25 12:50:00|6213.1|6213.1|6211.54|6211.54|6216.06|6216.06|6211.54|6211.54|0
1661432100000|2022-08-25 12:55:00|6209.76|6209.76|6211.5|6211.5|6215.46|6215.46|6209.76|6209.76|0
1661432400000|2022-08-25 13:00:00|6211.75|6211.75|6214.73|6214.73|6214.93|6214.93|6211.75|6211.75|0
1661432700000|2022-08-25 13:05:00|6212.94|6212.94|6213.53|6213.53|6215.9|6215.9|6212.7|6212.7|0
1661433000000|2022-08-25 13:10:00|6211.75|6211.75|6216.15|6216.15|6219.72|6219.72|6211.4|6211.4|0
1661433300000|2022-08-25 13:15:00|6217.93|6217.93|6218.38|6218.38|6221.71|6221.71|6216.15|6216.15|0
1661433600000|2022-08-25 13:20:00|6218.51|6218.51|6219.81|6219.81|6222.55|6222.55|6218.51|6218.51|0
1661433900000|2022-08-25 13:25:00|6219.68|6219.68|6216.38|6216.38|6219.68|6219.68|6210.69|6210.69|0
1661434200000|2022-08-25 13:30:00|6218.17|6218.17|6213.77|6213.77|6222.94|6222.94|6211.98|6211.98|0
1661434500000|2022-08-25 13:35:00|6213.42|6213.42|6204.59|6204.59|6214.23|6214.23|6201.02|6201.02|0
1661434800000|2022-08-25 13:40:00|6204.72|6204.72|6210.42|6210.42|6210.65|6210.65|6203.41|6203.41|0
1661435100000|2022-08-25 13:45:00|6210.3|6210.3|6198.7|6198.7|6210.63|6210.63|6198.7|6198.7|0
1661435400000|2022-08-25 13:50:00|6198.45|6198.45|6195.56|6195.56|6199.85|6199.85|6195.56|6195.56|0
1661435700000|2022-08-25 13:55:00|6195.31|6195.31|6198.92|6198.92|6202.93|6202.93|6195.31|6195.31|0
1661436000000|2022-08-25 14:00:00|6198.43|6198.43|6194.29|6194.29|6199.38|6199.38|6194.29|6194.29|0
1661436300000|2022-08-25 14:05:00|6194.06|6194.06|6188.93|6188.93|6194.06|6194.06|6186.8|6186.8|0
1661436600000|2022-08-25 14:10:00|6189.06|6189.06|6197.59|6197.59|6197.59|6197.59|6189.06|6189.06|0
1661436900000|2022-08-25 14:15:00|6195.8|6195.8|6206.02|6206.02|6206.02|6206.02|6194.29|6194.29|0
1661437200000|2022-08-25 14:20:00|6205.78|6205.78|6207.01|6207.01|6208.65|6208.65|6203.89|6203.89|0
1661437500000|2022-08-25 14:25:00|6206.66|6206.66|6206.29|6206.29|6209.42|6209.42|6206.04|6206.04|0
1661437800000|2022-08-25 14:30:00|6206.05|6206.05|6204.85|6204.85|6206.29|6206.29|6203.09|6203.09|0
1661438100000|2022-08-25 14:35:00|6204.98|6204.98|6208.75|6208.75|6209.09|6209.09|6204.98|6204.98|0
1661438400000|2022-08-25 14:40:00|6208.99|6208.99|6206.48|6206.48|6211.66|6211.66|6205.39|6205.39|0
1661438700000|2022-08-25 14:45:00|6208.26|6208.26|6209.28|6209.28|6211.22|6211.22|6207.38|6207.38|0
1661439000000|2022-08-25 14:50:00|6209.41|6209.41|6212.62|6212.62|6214.65|6214.65|6209.28|6209.28|0
1661439300000|2022-08-25 14:55:00|6212.73|6212.73|6212.37|6212.37|6217.09|6217.09|6211.88|6211.88|0
1661439600000|2022-08-25 15:00:00|6212.6|6212.6|6215.1|6215.1|6215.1|6215.1|6212.6|6212.6|0
1661439900000|2022-08-25 15:05:00|6214.98|6214.98|6219.51|6219.51|6222.72|6222.72|6214.98|6214.98|0
1661440200000|2022-08-25 15:10:00|6219.28|6219.28|6210.44|6210.44|6219.28|6219.28|6210.09|6210.09|0
1661440500000|2022-08-25 15:15:00|6212.23|6212.23|6213.92|6213.92|6218.54|6218.54|6212.23|6212.23|0
1661440800000|2022-08-25 15:20:00|6215.7|6215.7|6206.56|6206.56|6215.7|6215.7|6206.56|6206.56|0
1661441100000|2022-08-25 15:25:00|6206.45|6206.45|6202.71|6202.71|6209.39|6209.39|6202.71|6202.71|0
1661498100000|2022-08-26 07:15:00|6215.45|6215.45|6223.95|6223.95|6231.27|6231.27|6215.45|6215.45|0
1661498400000|2022-08-26 07:20:00|6225.74|6225.74|6226.04|6226.04|6228.01|6228.01|6225.74|6225.74|0
1661498700000|2022-08-26 07:25:00|6226.37|6226.37|6221.85|6221.85|6230.37|6230.37|6221.85|6221.85|0
1661499000000|2022-08-26 07:30:00|6222.09|6222.09|6211.04|6211.04|6222.09|6222.09|6205.28|6205.28|0
1661499300000|2022-08-26 07:35:00|6212.82|6212.82|6217.83|6217.83|6217.83|6217.83|6212.82|6212.82|0
1661499600000|2022-08-26 07:40:00|6217.16|6217.16|6216.86|6216.86|6217.16|6217.16|6208.25|6208.25|0
1661499900000|2022-08-26 07:45:00|6216.39|6216.39|6213.84|6213.84|6216.39|6216.39|6213.68|6213.68|0
1661500200000|2022-08-26 07:50:00|6214.08|6214.08|6215.89|6215.89|6217.94|6217.94|6213.5|6213.5|0
1661500500000|2022-08-26 07:55:00|6216.56|6216.56|6216.73|6216.73|6218.52|6218.52|6216.21|6216.21|0
1661500800000|2022-08-26 08:00:00|6214.94|6214.94|6210.82|6210.82|6218.76|6218.76|6210.57|6210.57|0
1661501100000|2022-08-26 08:05:00|6211.06|6211.06|6219.86|6219.86|6220.11|6220.11|6211.06|6211.06|0
1661501400000|2022-08-26 08:10:00|6218.08|6218.08|6218.7|6218.7|6219.04|6219.04|6214.94|6214.94|0
1661501700000|2022-08-26 08:15:00|6220.49|6220.49|6226.61|6226.61|6226.61|6226.61|6220.49|6220.49|0
1661502000000|2022-08-26 08:20:00|6224.82|6224.82|6225.88|6225.88|6226.01|6226.01|6224.82|6224.82|0
1661502300000|2022-08-26 08:25:00|6225.75|6225.75|6222.85|6222.85|6226.62|6226.62|6222.85|6222.85|0
1661502600000|2022-08-26 08:30:00|6221.07|6221.07|6220.32|6220.32|6223.7|6223.7|6219.96|6219.96|0
1661502900000|2022-08-26 08:35:00|6218.53|6218.53|6217.71|6217.71|6218.53|6218.53|6213.81|6213.81|0
1661503200000|2022-08-26 08:40:00|6216.97|6216.97|6208.54|6208.54|6217.22|6217.22|6208.06|6208.06|0
1661503500000|2022-08-26 08:45:00|6210.32|6210.32|6207.06|6207.06|6210.92|6210.92|6207.06|6207.06|0
1661503800000|2022-08-26 08:50:00|6203.49|6203.49|6204.16|6204.16|6205.14|6205.14|6203.24|6203.24|0
1661504100000|2022-08-26 08:55:00|6203.83|6203.83|6200|6200|6203.83|6203.83|6197.16|6197.16|0
1661504400000|2022-08-26 09:00:00|6200.12|6200.12|6205.88|6205.88|6207.66|6207.66|6199.77|6199.77|0
1661504700000|2022-08-26 09:05:00|6205.99|6205.99|6200.09|6200.09|6205.99|6205.99|6200.09|6200.09|0
1661505000000|2022-08-26 09:10:00|6199.35|6199.35|6204.82|6204.82|6204.82|6204.82|6199.35|6199.35|0
1661505300000|2022-08-26 09:15:00|6204.47|6204.47|6201.28|6201.28|6205.1|6205.1|6200.95|6200.95|0
1661505600000|2022-08-26 09:20:00|6199.5|6199.5|6196.44|6196.44|6201.28|6201.28|6196.42|6196.42|0
1661505900000|2022-08-26 09:25:00|6196.55|6196.55|6192.5|6192.5|6197.12|6197.12|6192.5|6192.5|0
1661506200000|2022-08-26 09:30:00|6192.37|6192.37|6193.03|6193.03|6193.03|6193.03|6191.79|6191.79|0
1661506500000|2022-08-26 09:35:00|6193.5|6193.5|6201.6|6201.6|6202.07|6202.07|6193.5|6193.5|0
1661506800000|2022-08-26 09:40:00|6201.36|6201.36|6201.18|6201.18|6202.38|6202.38|6200.16|6200.16|0
1661507100000|2022-08-26 09:45:00|6200.85|6200.85|6201.81|6201.81|6201.81|6201.81|6197.03|6197.03|0
1661507400000|2022-08-26 09:50:00|6201.47|6201.47|6202.07|6202.07|6202.07|6202.07|6201.23|6201.23|0
1661507700000|2022-08-26 09:55:00|6202.32|6202.32|6201.22|6201.22|6202.32|6202.32|6200.76|6200.76|0
1661508000000|2022-08-26 10:00:00|6201.35|6201.35|6202.64|6202.64|6202.64|6202.64|6200.52|6200.52|0
1661508300000|2022-08-26 10:05:00|6204.42|6204.42|6201.77|6201.77|6204.42|6204.42|6201.77|6201.77|0
1661508600000|2022-08-26 10:10:00|6201.9|6201.9|6202.03|6202.03|6202.03|6202.03|6198.34|6198.34|0
1661508900000|2022-08-26 10:15:00|6200|6200|6203.16|6203.16|6203.16|6203.16|6199.79|6199.79|0
1661509200000|2022-08-26 10:20:00|6203.65|6203.65|6209.71|6209.71|6210.2|6210.2|6202.94|6202.94|0
1661509500000|2022-08-26 10:25:00|6209.04|6209.04|6211.79|6211.79|6212.04|6212.04|6209.04|6209.04|0
1661509800000|2022-08-26 10:30:00|6213.58|6213.58|6219.5|6219.5|6219.5|6219.5|6212.82|6212.82|0
1661510100000|2022-08-26 10:35:00|6219.84|6219.84|6228.71|6228.71|6228.71|6228.71|6218.17|6218.17|0
1661510400000|2022-08-26 10:40:00|6229.63|6229.63|6219.89|6219.89|6229.76|6229.76|6219.89|6219.89|0
1661510700000|2022-08-26 10:45:00|6220.12|6220.12|6215.06|6215.06|6220.57|6220.57|6212.56|6212.56|0
1661511000000|2022-08-26 10:50:00|6214.94|6214.94|6213.26|6213.26|6215.17|6215.17|6212.81|6212.81|0
1661511300000|2022-08-26 10:55:00|6213.38|6213.38|6214.9|6214.9|6214.9|6214.9|6213.38|6213.38|0
1661511600000|2022-08-26 11:00:00|6215.03|6215.03|6216.52|6216.52|6216.52|6216.52|6214.45|6214.45|0
1661511900000|2022-08-26 11:05:00|6216.64|6216.64|6216.51|6216.51|6216.64|6216.64|6214.4|6214.4|0
1661512200000|2022-08-26 11:10:00|6216.64|6216.64|6224.37|6224.37|6224.37|6224.37|6216.64|6216.64|0
1661512500000|2022-08-26 11:15:00|6224.03|6224.03|6223.69|6223.69|6229.06|6229.06|6221.91|6221.91|0
1661512800000|2022-08-26 11:20:00|6223.92|6223.92|6223.19|6223.19|6224.61|6224.61|6223.19|6223.19|0
1661513100000|2022-08-26 11:25:00|6223.54|6223.54|6226.25|6226.25|6227.05|6227.05|6221.87|6221.87|0
1661513400000|2022-08-26 11:30:00|6225.79|6225.79|6226.74|6226.74|6226.74|6226.74|6223.78|6223.78|0
1661513700000|2022-08-26 11:35:00|6226.41|6226.41|6226.42|6226.42|6226.42|6226.42|6225.7|6225.7|0
1661514000000|2022-08-26 11:40:00|6226.3|6226.3|6226.43|6226.43|6230.12|6230.12|6226.3|6226.3|0
1661514300000|2022-08-26 11:45:00|6226.55|6226.55|6227.94|6227.94|6228.45|6228.45|6226.55|6226.55|0
1661514600000|2022-08-26 11:50:00|6227.69|6227.69|6222.86|6222.86|6227.69|6227.69|6222.62|6222.62|0
1661514900000|2022-08-26 11:55:00|6224.65|6224.65|6224.86|6224.86|6226.78|6226.78|6224.65|6224.65|0
1661515200000|2022-08-26 12:00:00|6223.08|6223.08|6223.18|6223.18|6223.41|6223.41|6222.23|6222.23|0
1661515500000|2022-08-26 12:05:00|6223.53|6223.53|6221.17|6221.17|6223.53|6223.53|6220.84|6220.84|0
1661515800000|2022-08-26 12:10:00|6221.5|6221.5|6226.88|6226.88|6226.88|6226.88|6221.5|6221.5|0
1661516100000|2022-08-26 12:15:00|6228.66|6228.66|6221.65|6221.65|6228.66|6228.66|6221.65|6221.65|0
1661516400000|2022-08-26 12:20:00|6221.32|6221.32|6220.64|6220.64|6221.32|6221.32|6220.3|6220.3|0
1661516700000|2022-08-26 12:25:00|6220.77|6220.77|6217.44|6217.44|6221.46|6221.46|6217.44|6217.44|0
1661517000000|2022-08-26 12:30:00|6215.66|6215.66|6216|6216|6221.14|6221.14|6213.87|6213.87|0
1661517300000|2022-08-26 12:35:00|6215.87|6215.87|6224.7|6224.7|6224.7|6224.7|6215.21|6215.21|0
1661517600000|2022-08-26 12:40:00|6224.83|6224.83|6224.94|6224.94|6225.06|6225.06|6224.81|6224.81|0
1661517900000|2022-08-26 12:45:00|6225.06|6225.06|6231.82|6231.82|6233.6|6233.6|6225.06|6225.06|0
1661518200000|2022-08-26 12:50:00|6233.6|6233.6|6236.26|6236.26|6240.07|6240.07|6233.03|6233.03|0
1661518500000|2022-08-26 12:55:00|6236.49|6236.49|6226.9|6226.9|6236.62|6236.62|6226.66|6226.66|0
1661518800000|2022-08-26 13:00:00|6226.66|6226.66|6228.8|6228.8|6234.84|6234.84|6226.66|6226.66|0
1661519100000|2022-08-26 13:05:00|6228.55|6228.55|6230.35|6230.35|6230.35|6230.35|6226.77|6226.77|0
1661519400000|2022-08-26 13:10:00|6229.88|6229.88|6229.23|6229.23|6231.81|6231.81|6228.49|6228.49|0
1661519700000|2022-08-26 13:15:00|6229.56|6229.56|6232.92|6232.92|6233.7|6233.7|6229.56|6229.56|0
1661520000000|2022-08-26 13:20:00|6233.93|6233.93|6235.83|6235.83|6238.96|6238.96|6233.93|6233.93|0
1661520300000|2022-08-26 13:25:00|6236.06|6236.06|6226.49|6226.49|6236.06|6236.06|6226.49|6226.49|0
1661520600000|2022-08-26 13:30:00|6228.28|6228.28|6216.31|6216.31|6230.06|6230.06|6216.31|6216.31|0
1661520900000|2022-08-26 13:35:00|6214.52|6214.52|6202.58|6202.58|6214.8|6214.8|6202.45|6202.45|0
1661521200000|2022-08-26 13:40:00|6202.25|6202.25|6201.94|6201.94|6202.52|6202.52|6198.71|6198.71|0
1661521500000|2022-08-26 13:45:00|6203.72|6203.72|6209.7|6209.7|6209.8|6209.8|6200.34|6200.34|0
1661521800000|2022-08-26 13:50:00|6209.95|6209.95|6215.45|6215.45|6216.4|6216.4|6209.95|6209.95|0
1661522100000|2022-08-26 13:55:00|6217.24|6217.24|6214.7|6214.7|6217.37|6217.37|6214.7|6214.7|0
1661522400000|2022-08-26 14:00:00|6216.49|6216.49|6219.6|6219.6|6219.6|6219.6|6214.83|6214.83|0
1661522700000|2022-08-26 14:05:00|6219.47|6219.47|6227.8|6227.8|6227.8|6227.8|6219.14|6219.14|0
1661523000000|2022-08-26 14:10:00|6231.37|6231.37|6233.3|6233.3|6233.84|6233.84|6226.86|6226.86|0
1661523300000|2022-08-26 14:15:00|6233.79|6233.79|6238.42|6238.42|6238.52|6238.52|6233.79|6233.79|0
1661523600000|2022-08-26 14:20:00|6238.3|6238.3|6230.27|6230.27|6238.43|6238.43|6230.15|6230.15|0
1661523900000|2022-08-26 14:25:00|6230.51|6230.51|6225.11|6225.11|6230.51|6230.51|6225.11|6225.11|0
1661524200000|2022-08-26 14:30:00|6225.22|6225.22|6218.95|6218.95|6226.05|6226.05|6215.38|6215.38|0
1661524500000|2022-08-26 14:35:00|6218.61|6218.61|6208.34|6208.34|6218.61|6218.61|6207.53|6207.53|0
1661524800000|2022-08-26 14:40:00|6208.67|6208.67|6216.22|6216.22|6218.34|6218.34|6208.67|6208.67|0
1661525100000|2022-08-26 14:45:00|6215.99|6215.99|6208.05|6208.05|6215.99|6215.99|6207.59|6207.59|0
1661525400000|2022-08-26 14:50:00|6207.72|6207.72|6208.43|6208.43|6213.38|6213.38|6205.47|6205.47|0
1661525700000|2022-08-26 14:55:00|6206.64|6206.64|6199.12|6199.12|6210.21|6210.21|6197.21|6197.21|0
1661526000000|2022-08-26 15:00:00|6199.45|6199.45|6207.88|6207.88|6209.67|6209.67|6199.12|6199.12|0
1661526300000|2022-08-26 15:05:00|6209.67|6209.67|6208.27|6208.27|6212.31|6212.31|6207.92|6207.92|0
1661526600000|2022-08-26 15:10:00|6207.94|6207.94|6219.38|6219.38|6222.95|6222.95|6207.69|6207.69|0
1661526900000|2022-08-26 15:15:00|6221.16|6221.16|6217.54|6217.54|6223.08|6223.08|6214.91|6214.91|0
1661527200000|2022-08-26 15:20:00|6217.2|6217.2|6214.68|6214.68|6217.2|6217.2|6212.29|6212.29|0
1661527500000|2022-08-26 15:25:00|6216.46|6216.46|6205.67|6205.67|6216.46|6216.46|6205.2|6205.2|0
1661843700000|2022-08-30 07:15:00|6231.1|6231.1|6257.81|6257.81|6257.81|6257.81|6231.1|6231.1|0
1661844000000|2022-08-30 07:20:00|6259.06|6259.06|6267.4|6267.4|6271.29|6271.29|6259.06|6259.06|0
1661844300000|2022-08-30 07:25:00|6267.65|6267.65|6270.55|6270.55|6275.31|6275.31|6264.05|6264.05|0
1661844600000|2022-08-30 07:30:00|6270.88|6270.88|6276.75|6276.75|6276.75|6276.75|6261.25|6261.25|0
1661844900000|2022-08-30 07:35:00|6274.97|6274.97|6266.24|6266.24|6276.34|6276.34|6264.45|6264.45|0
1661845200000|2022-08-30 07:40:00|6265.99|6265.99|6262.13|6262.13|6265.99|6265.99|6254.16|6254.16|0
1661845500000|2022-08-30 07:45:00|6262.38|6262.38|6246.16|6246.16|6269.3|6269.3|6246.16|6246.16|0
1661845800000|2022-08-30 07:50:00|6245.91|6245.91|6241.74|6241.74|6251.97|6251.97|6241.65|6241.65|0
1661846100000|2022-08-30 07:55:00|6241.07|6241.07|6232.8|6232.8|6241.07|6241.07|6229.59|6229.59|0
1661846400000|2022-08-30 08:00:00|6231.02|6231.02|6234.5|6234.5|6238.26|6238.26|6228.77|6228.77|0
1661846700000|2022-08-30 08:05:00|6234.26|6234.26|6232.6|6232.6|6236.27|6236.27|6227.84|6227.84|0
1661847000000|2022-08-30 08:10:00|6232.35|6232.35|6240.72|6240.72|6241.07|6241.07|6231.58|6231.58|0
1661847300000|2022-08-30 08:15:00|6242.85|6242.85|6234.17|6234.17|6248.25|6248.25|6233.71|6233.71|0
1661847600000|2022-08-30 08:20:00|6234.42|6234.42|6235.73|6235.73|6237.63|6237.63|6226.78|6226.78|0
1661847900000|2022-08-30 08:25:00|6235.97|6235.97|6243.54|6243.54|6243.8|6243.8|6235.86|6235.86|0
1661848200000|2022-08-30 08:30:00|6243.8|6243.8|6240.43|6240.43|6249.29|6249.29|6238.61|6238.61|0
1661848500000|2022-08-30 08:35:00|6240.56|6240.56|6235.02|6235.02|6240.56|6240.56|6235.02|6235.02|0
1661848800000|2022-08-30 08:40:00|6234.67|6234.67|6227.48|6227.48|6236.22|6236.22|6226.78|6226.78|0
1661849100000|2022-08-30 08:45:00|6227.13|6227.13|6227.26|6227.26|6232.59|6232.59|6226.44|6226.44|0
1661849400000|2022-08-30 08:50:00|6229.05|6229.05|6213.31|6213.31|6229.05|6229.05|6213.31|6213.31|0
1661849700000|2022-08-30 08:55:00|6212.85|6212.85|6212.82|6212.82|6212.85|6212.85|6208.32|6208.32|0
1661850000000|2022-08-30 09:00:00|6212.95|6212.95|6219.89|6219.89|6219.89|6219.89|6212.25|6212.25|0
1661850300000|2022-08-30 09:05:00|6220.12|6220.12|6219.4|6219.4|6220.71|6220.71|6218.36|6218.36|0
1661850600000|2022-08-30 09:10:00|6219.07|6219.07|6209.98|6209.98|6222.03|6222.03|6209.98|6209.98|0
1661850900000|2022-08-30 09:15:00|6210.23|6210.23|6213.18|6213.18|6213.18|6213.18|6209.61|6209.61|0
1661851200000|2022-08-30 09:20:00|6212.84|6212.84|6216.26|6216.26|6216.36|6216.36|6212.13|6212.13|0
1661851500000|2022-08-30 09:25:00|6215.91|6215.91|6206.99|6206.99|6215.91|6215.91|6206.99|6206.99|0
1661851800000|2022-08-30 09:30:00|6206.41|6206.41|6209.75|6209.75|6210.21|6210.21|6206.18|6206.18|0
1661852100000|2022-08-30 09:35:00|6209.28|6209.28|6209.98|6209.98|6210.25|6210.25|6208.46|6208.46|0
1661852400000|2022-08-30 09:40:00|6209.28|6209.28|6204.93|6204.93|6209.62|6209.62|6203.38|6203.38|0
1661852700000|2022-08-30 09:45:00|6205.18|6205.18|6210.09|6210.09|6211.68|6211.68|6204.83|6204.83|0
1661853000000|2022-08-30 09:50:00|6210.44|6210.44|6214.49|6214.49|6214.96|6214.96|6210.34|6210.34|0
1661853300000|2022-08-30 09:55:00|6214.62|6214.62|6213.54|6213.54|6217.72|6217.72|6211.72|6211.72|0
1661853600000|2022-08-30 10:00:00|6214.04|6214.04|6220.7|6220.7|6220.7|6220.7|6214.04|6214.04|0
1661853900000|2022-08-30 10:05:00|6220.47|6220.47|6233.53|6233.53|6233.53|6233.53|6220.47|6220.47|0
1661854200000|2022-08-30 10:10:00|6237.35|6237.35|6229.87|6229.87|6237.35|6237.35|6229.43|6229.43|0
1661854500000|2022-08-30 10:15:00|6229.74|6229.74|6226.8|6226.8|6230.07|6230.07|6222.82|6222.82|0
1661854800000|2022-08-30 10:20:00|6228.71|6228.71|6225.11|6225.11|6229.33|6229.33|6225.11|6225.11|0
1661855100000|2022-08-30 10:25:00|6225.35|6225.35|6227.65|6227.65|6228.43|6228.43|6225.35|6225.35|0
1661855400000|2022-08-30 10:30:00|6227.32|6227.32|6227.2|6227.2|6230.02|6230.02|6226.4|6226.4|0
1661855700000|2022-08-30 10:35:00|6227.07|6227.07|6224.59|6224.59|6229|6229|6224.59|6224.59|0
1661856000000|2022-08-30 10:40:00|6222.8|6222.8|6220.54|6220.54|6222.8|6222.8|6220.54|6220.54|0
1661856300000|2022-08-30 10:45:00|6220.3|6220.3|6213.44|6213.44|6220.3|6220.3|6212.68|6212.68|0
1661856600000|2022-08-30 10:50:00|6211.66|6211.66|6202.03|6202.03|6211.66|6211.66|6202.03|6202.03|0
1661856900000|2022-08-30 10:55:00|6200.24|6200.24|6195.21|6195.21|6200.24|6200.24|6195.21|6195.21|0
1661857200000|2022-08-30 11:00:00|6195.34|6195.34|6201.8|6201.8|6203.22|6203.22|6195.34|6195.34|0
1661857500000|2022-08-30 11:05:00|6202.03|6202.03|6190.68|6190.68|6205.13|6205.13|6190.68|6190.68|0
1661857800000|2022-08-30 11:10:00|6190.1|6190.1|6189.3|6189.3|6190.43|6190.43|6187.63|6187.63|0
1661858100000|2022-08-30 11:15:00|6189.65|6189.65|6184.03|6184.03|6190.53|6190.53|6184.03|6184.03|0
1661858400000|2022-08-30 11:20:00|6183.51|6183.51|6178.3|6178.3|6185.05|6185.05|6175.43|6175.43|0
1661858700000|2022-08-30 11:25:00|6178.65|6178.65|6178.11|6178.11|6179.12|6179.12|6176.96|6176.96|0
1661859000000|2022-08-30 11:30:00|6179.5|6179.5|6177.14|6177.14|6179.5|6179.5|6177.14|6177.14|0
1661859300000|2022-08-30 11:35:00|6177.02|6177.02|6175.42|6175.42|6177.02|6177.02|6173.18|6173.18|0
1661859600000|2022-08-30 11:40:00|6175.55|6175.55|6178.7|6178.7|6178.7|6178.7|6173.54|6173.54|0
1661859900000|2022-08-30 11:45:00|6178.47|6178.47|6181.21|6181.21|6182.02|6182.02|6178.47|6178.47|0
1661860200000|2022-08-30 11:50:00|6181.32|6181.32|6173.22|6173.22|6181.44|6181.44|6172.99|6172.99|0
1661860500000|2022-08-30 11:55:00|6170.83|6170.83|6160.65|6160.65|6170.83|6170.83|6160.31|6160.31|0
1661860800000|2022-08-30 12:00:00|6160.41|6160.41|6168.2|6168.2|6168.33|6168.33|6159.98|6159.98|0
1661861100000|2022-08-30 12:05:00|6168.53|6168.53|6171.79|6171.79|6176.9|6176.9|6168.53|6168.53|0
1661861400000|2022-08-30 12:10:00|6171.9|6171.9|6172.03|6172.03|6172.22|6172.22|6167.63|6167.63|0
1661861700000|2022-08-30 12:15:00|6172.38|6172.38|6177.47|6177.47|6177.47|6177.47|6172.38|6172.38|0
1661862000000|2022-08-30 12:20:00|6177.8|6177.8|6176.4|6176.4|6180.62|6180.62|6176.27|6176.27|0
1661862300000|2022-08-30 12:25:00|6176.15|6176.15|6178.21|6178.21|6178.21|6178.21|6171.57|6171.57|0
1661862600000|2022-08-30 12:30:00|6177.87|6177.87|6167.18|6167.18|6180.01|6180.01|6167.18|6167.18|0
1661862900000|2022-08-30 12:35:00|6165.4|6165.4|6164.74|6164.74|6166.05|6166.05|6161.44|6161.44|0
1661863200000|2022-08-30 12:40:00|6164.41|6164.41|6164.61|6164.61|6166.54|6166.54|6164.18|6164.18|0
1661863500000|2022-08-30 12:45:00|6166.4|6166.4|6161.87|6161.87|6171.03|6171.03|6161.52|6161.52|0
1661863800000|2022-08-30 12:50:00|6162.1|6162.1|6155.24|6155.24|6166.14|6166.14|6155.01|6155.01|0
1661864100000|2022-08-30 12:55:00|6155.47|6155.47|6154.18|6154.18|6155.47|6155.47|6153.02|6153.02|0
1661864400000|2022-08-30 13:00:00|6153.92|6153.92|6159.64|6159.64|6159.66|6159.66|6153.01|6153.01|0
1661864700000|2022-08-30 13:05:00|6159.31|6159.31|6152.7|6152.7|6159.43|6159.43|6151.05|6151.05|0
1661865000000|2022-08-30 13:10:00|6152.45|6152.45|6150.47|6150.47|6152.45|6152.45|6149.25|6149.25|0
1661865300000|2022-08-30 13:15:00|6146.07|6146.07|6145.58|6145.58|6146.07|6146.07|6139.09|6139.09|0
1661865600000|2022-08-30 13:20:00|6145.25|6145.25|6145.71|6145.71|6145.71|6145.71|6142.07|6142.07|0
1661865900000|2022-08-30 13:25:00|6145.84|6145.84|6157.15|6157.15|6157.15|6157.15|6145.63|6145.63|0
1661866200000|2022-08-30 13:30:00|6158.93|6158.93|6152.88|6152.88|6165.23|6165.23|6151.85|6151.85|0
1661866500000|2022-08-30 13:35:00|6153.12|6153.12|6160.64|6160.64|6160.64|6160.64|6153.12|6153.12|0
1661866800000|2022-08-30 13:40:00|6160.87|6160.87|6151.31|6151.31|6161.7|6161.7|6150.71|6150.71|0
1661867100000|2022-08-30 13:45:00|6151.64|6151.64|6158.6|6158.6|6161.95|6161.95|6151.4|6151.4|0
1661867400000|2022-08-30 13:50:00|6158.36|6158.36|6170.24|6170.24|6170.24|6170.24|6158.36|6158.36|0
1661867700000|2022-08-30 13:55:00|6172.03|6172.03|6176.23|6176.23|6176.23|6176.23|6171.41|6171.41|0
1661868000000|2022-08-30 14:00:00|6175.56|6175.56|6175.55|6175.55|6179.98|6179.98|6175.1|6175.1|0
1661868300000|2022-08-30 14:05:00|6175.88|6175.88|6170.32|6170.32|6177.67|6177.67|6168.43|6168.43|0
1661868600000|2022-08-30 14:10:00|6169.32|6169.32|6167.68|6167.68|6172.74|6172.74|6167.53|6167.53|0
1661868900000|2022-08-30 14:15:00|6167.1|6167.1|6164.8|6164.8|6167.1|6167.1|6159.71|6159.71|0
1661869200000|2022-08-30 14:20:00|6164.13|6164.13|6168.39|6168.39|6168.91|6168.91|6163.8|6163.8|0
1661869500000|2022-08-30 14:25:00|6170.17|6170.17|6159.82|6159.82|6174.79|6174.79|6159.82|6159.82|0
1661869800000|2022-08-30 14:30:00|6159.69|6159.69|6156.3|6156.3|6161.81|6161.81|6156.3|6156.3|0
1661870100000|2022-08-30 14:35:00|6156.18|6156.18|6146.8|6146.8|6156.18|6156.18|6144.91|6144.91|0
1661870400000|2022-08-30 14:40:00|6146.67|6146.67|6129.51|6129.51|6146.67|6146.67|6129.49|6129.49|0
1661870700000|2022-08-30 14:45:00|6127.72|6127.72|6125.31|6125.31|6129.52|6129.52|6122.83|6122.83|0
1661871000000|2022-08-30 14:50:00|6123.53|6123.53|6115.94|6115.94|6123.98|6123.98|6115.94|6115.94|0
1661871300000|2022-08-30 14:55:00|6115.81|6115.81|6126.17|6126.17|6126.17|6126.17|6115.58|6115.58|0
1661871600000|2022-08-30 15:00:00|6126.3|6126.3|6115.25|6115.25|6126.3|6126.3|6113.7|6113.7|0
1661871900000|2022-08-30 15:05:00|6115.48|6115.48|6115.9|6115.9|6121.5|6121.5|6114.87|6114.87|0
1661872200000|2022-08-30 15:10:00|6115.78|6115.78|6098.18|6098.18|6115.78|6115.78|6097.62|6097.62|0
1661872500000|2022-08-30 15:15:00|6099.97|6099.97|6105.8|6105.8|6107.59|6107.59|6093.58|6093.58|0
1661872800000|2022-08-30 15:20:00|6106.03|6106.03|6099.94|6099.94|6106.52|6106.52|6097.82|6097.82|0
1661873100000|2022-08-30 15:25:00|6098.16|6098.16|6094.85|6094.85|6103.6|6103.6|6093.88|6093.88|0
1661930100000|2022-08-31 07:15:00|6057.56|6057.56|6036.92|6036.92|6058.13|6058.13|6036.3|6036.3|0
1661930400000|2022-08-31 07:20:00|6035.14|6035.14|6030.98|6030.98|6037.17|6037.17|6026.59|6026.59|0
1661930700000|2022-08-31 07:25:00|6027.41|6027.41|6011.77|6011.77|6027.41|6027.41|6011.77|6011.77|0
1661931000000|2022-08-31 07:30:00|6009.98|6009.98|6014.71|6014.71|6015.29|6015.29|6000.77|6000.77|0
1661931300000|2022-08-31 07:35:00|6015.04|6015.04|6016.77|6016.77|6022.19|6022.19|6012.89|6012.89|0
1661931600000|2022-08-31 07:40:00|6016.88|6016.88|6005.58|6005.58|6027.43|6027.43|6005.58|6005.58|0
1661931900000|2022-08-31 07:45:00|6005.24|6005.24|6010.4|6010.4|6012.65|6012.65|6002.74|6002.74|0
1661932200000|2022-08-31 07:50:00|6010.15|6010.15|5983.99|5983.99|6010.4|6010.4|5983.99|5983.99|0
1661932500000|2022-08-31 07:55:00|5983.53|5983.53|5969.76|5969.76|5984.57|5984.57|5969.76|5969.76|0
1661932800000|2022-08-31 08:00:00|5969.5|5969.5|5973.46|5973.46|5981.74|5981.74|5966.05|5966.05|0
1661933100000|2022-08-31 08:05:00|5973.96|5973.96|5969.04|5969.04|5974.55|5974.55|5962.21|5962.21|0
1661933400000|2022-08-31 08:10:00|5967.25|5967.25|5952.34|5952.34|5967.38|5967.38|5944.95|5944.95|0
1661933700000|2022-08-31 08:15:00|5953.01|5953.01|5948.49|5948.49|5957.91|5957.91|5943.35|5943.35|0
1661934000000|2022-08-31 08:20:00|5948.61|5948.61|5924.16|5924.16|5948.61|5948.61|5924.16|5924.16|0
1661934300000|2022-08-31 08:25:00|5925.95|5925.95|5919.26|5919.26|5926.18|5926.18|5916.95|5916.95|0
1661934600000|2022-08-31 08:30:00|5921.05|5921.05|5923.54|5923.54|5927.93|5927.93|5919.06|5919.06|0
1661934900000|2022-08-31 08:35:00|5925.33|5925.33|5921.52|5921.52|5925.33|5925.33|5920.48|5920.48|0
1661935200000|2022-08-31 08:40:00|5922.26|5922.26|5921.39|5921.39|5924.05|5924.05|5917.21|5917.21|0
1661935500000|2022-08-31 08:45:00|5921.74|5921.74|5917.59|5917.59|5921.74|5921.74|5915.5|5915.5|0
1661935800000|2022-08-31 08:50:00|5917.46|5917.46|5918.26|5918.26|5922.31|5922.31|5915.09|5915.09|0
1661936100000|2022-08-31 08:55:00|5920.04|5920.04|5907.33|5907.33|5920.04|5920.04|5905.31|5905.31|0
1661936400000|2022-08-31 09:00:00|5905.66|5905.66|5910|5910|5911.58|5911.58|5901.46|5901.46|0
1661936700000|2022-08-31 09:05:00|5911.78|5911.78|5916.76|5916.76|5922.24|5922.24|5903.71|5903.71|0
1661937000000|2022-08-31 09:10:00|5916.4|5916.4|5909.73|5909.73|5916.4|5916.4|5908.4|5908.4|0
1661937300000|2022-08-31 09:15:00|5910.06|5910.06|5895.06|5895.06|5912.21|5912.21|5895.06|5895.06|0
1661937600000|2022-08-31 09:20:00|5894.33|5894.33|5914.15|5914.15|5914.15|5914.15|5894.33|5894.33|0
1661937900000|2022-08-31 09:25:00|5913.92|5913.92|5924.24|5924.24|5924.84|5924.84|5912.01|5912.01|0
1661938200000|2022-08-31 09:30:00|5924.49|5924.49|5934.29|5934.29|5939.98|5939.98|5924.49|5924.49|0
1661938500000|2022-08-31 09:35:00|5934.06|5934.06|5929.01|5929.01|5935.35|5935.35|5928.99|5928.99|0
1661938800000|2022-08-31 09:40:00|5929.26|5929.26|5914.14|5914.14|5935.41|5935.41|5913.6|5913.6|0
1661939100000|2022-08-31 09:45:00|5914.37|5914.37|5905.45|5905.45|5914.72|5914.72|5900.14|5900.14|0
1661939400000|2022-08-31 09:50:00|5904.96|5904.96|5900.09|5900.09|5905.94|5905.94|5898.66|5898.66|0
1661939700000|2022-08-31 09:55:00|5896.18|5896.18|5893.15|5893.15|5900.08|5900.08|5893.15|5893.15|0
1661940000000|2022-08-31 10:00:00|5892.82|5892.82|5884.71|5884.71|5895.35|5895.35|5879.41|5879.41|0
1661940300000|2022-08-31 10:05:00|5888.28|5888.28|5889.59|5889.59|5892.82|5892.82|5887.43|5887.43|0
1661940600000|2022-08-31 10:10:00|5889.24|5889.24|5896.21|5896.21|5896.91|5896.91|5888.16|5888.16|0
1661940900000|2022-08-31 10:15:00|5896.08|5896.08|5891.64|5891.64|5899.52|5899.52|5887.4|5887.4|0
1661941200000|2022-08-31 10:20:00|5893.69|5893.69|5903.77|5903.77|5903.89|5903.89|5893.69|5893.69|0
1661941500000|2022-08-31 10:25:00|5903.9|5903.9|5905.76|5905.76|5910.91|5910.91|5902.19|5902.19|0
1661941800000|2022-08-31 10:30:00|5905.64|5905.64|5905.81|5905.81|5907.6|5907.6|5903.23|5903.23|0
1661942100000|2022-08-31 10:35:00|5907.6|5907.6|5910.63|5910.63|5910.63|5910.63|5902.36|5902.36|0
1661942400000|2022-08-31 10:40:00|5908.84|5908.84|5906.85|5906.85|5908.84|5908.84|5902.89|5902.89|0
1661942700000|2022-08-31 10:45:00|5906.62|5906.62|5926.16|5926.16|5926.41|5926.41|5904.46|5904.46|0
1661943000000|2022-08-31 10:50:00|5926.41|5926.41|5924.32|5924.32|5926.53|5926.53|5920.99|5920.99|0
1661943300000|2022-08-31 10:55:00|5924.81|5924.81|5905.8|5905.8|5928.66|5928.66|5905.46|5905.46|0
1661943600000|2022-08-31 11:00:00|5912.94|5912.94|5923.2|5923.2|5927.25|5927.25|5911.15|5911.15|0
1661943900000|2022-08-31 11:05:00|5923.07|5923.07|5929.68|5929.68|5931.07|5931.07|5923.07|5923.07|0
1661944200000|2022-08-31 11:10:00|5930.03|5930.03|5937|5937|5938.51|5938.51|5930.03|5930.03|0
1661944500000|2022-08-31 11:15:00|5937.49|5937.49|5942.06|5942.06|5946.3|5946.3|5935.69|5935.69|0
1661944800000|2022-08-31 11:20:00|5943.84|5943.84|5939.77|5939.77|5944.18|5944.18|5939.44|5939.44|0
1661945100000|2022-08-31 11:25:00|5941.56|5941.56|5940|5940|5942.04|5942.04|5938.1|5938.1|0
1661945400000|2022-08-31 11:30:00|5940.12|5940.12|5930.63|5930.63|5944.07|5944.07|5930.63|5930.63|0
1661945700000|2022-08-31 11:35:00|5930.4|5930.4|5931.12|5931.12|5934.2|5934.2|5930.28|5930.28|0
1661946000000|2022-08-31 11:40:00|5932.9|5932.9|5930.39|5930.39|5935.45|5935.45|5930.39|5930.39|0
1661946300000|2022-08-31 11:45:00|5930.5|5930.5|5919.66|5919.66|5930.73|5930.73|5919.66|5919.66|0
1661946600000|2022-08-31 11:50:00|5919.42|5919.42|5922.58|5922.58|5922.88|5922.88|5914.93|5914.93|0
1661946900000|2022-08-31 11:55:00|5924.05|5924.05|5920.33|5920.33|5927.49|5927.49|5920.33|5920.33|0
1661947200000|2022-08-31 12:00:00|5920.09|5920.09|5919.3|5919.3|5920.76|5920.76|5918.38|5918.38|0
1661947500000|2022-08-31 12:05:00|5918.97|5918.97|5909.77|5909.77|5919.19|5919.19|5908.86|5908.86|0
1661947800000|2022-08-31 12:10:00|5906.2|5906.2|5904.13|5904.13|5906.43|5906.43|5904.13|5904.13|0
1661948100000|2022-08-31 12:15:00|5902.35|5902.35|5909.38|5909.38|5912.82|5912.82|5902.01|5902.01|0
1661948400000|2022-08-31 12:20:00|5909.05|5909.05|5906.26|5906.26|5909.05|5909.05|5906.26|5906.26|0
1661948700000|2022-08-31 12:25:00|5906.52|5906.52|5905.15|5905.15|5906.52|5906.52|5902.7|5902.7|0
1661949000000|2022-08-31 12:30:00|5903.37|5903.37|5903.76|5903.76|5903.76|5903.76|5896.41|5896.41|0
1661949300000|2022-08-31 12:35:00|5904.11|5904.11|5912.36|5912.36|5913.68|5913.68|5904.11|5904.11|0
1661949600000|2022-08-31 12:40:00|5912.1|5912.1|5907.86|5907.86|5912.1|5912.1|5899.86|5899.86|0
1661949900000|2022-08-31 12:45:00|5908.25|5908.25|5921.7|5921.7|5922.28|5922.28|5908.25|5908.25|0
1661950200000|2022-08-31 12:50:00|5922.04|5922.04|5920.62|5920.62|5922.74|5922.74|5918.77|5918.77|0
1661950500000|2022-08-31 12:55:00|5921.29|5921.29|5919.36|5919.36|5922.84|5922.84|5917.71|5917.71|0
1661950800000|2022-08-31 13:00:00|5919.13|5919.13|5926.33|5926.33|5928.72|5928.72|5918.74|5918.74|0
1661951100000|2022-08-31 13:05:00|5926.2|5926.2|5926.99|5926.99|5927.39|5927.39|5921.16|5921.16|0
1661951400000|2022-08-31 13:10:00|5927.22|5927.22|5933.33|5933.33|5939.25|5939.25|5927.22|5927.22|0
1661951700000|2022-08-31 13:15:00|5932.94|5932.94|5942.45|5942.45|5942.45|5942.45|5927.74|5927.74|0
1661952000000|2022-08-31 13:20:00|5942.7|5942.7|5942.73|5942.73|5943.18|5943.18|5938.2|5938.2|0
1661952300000|2022-08-31 13:25:00|5946.3|5946.3|5947.57|5947.57|5951.01|5951.01|5943.09|5943.09|0
1661952600000|2022-08-31 13:30:00|5947.91|5947.91|5961.39|5961.39|5963.18|5963.18|5947.91|5947.91|0
1661952900000|2022-08-31 13:35:00|5961.16|5961.16|5958.93|5958.93|5965.34|5965.34|5952.83|5952.83|0
1661953200000|2022-08-31 13:40:00|5957.14|5957.14|5955.22|5955.22|5959.46|5959.46|5951.27|5951.27|0
1661953500000|2022-08-31 13:45:00|5954.96|5954.96|5948.49|5948.49|5958.14|5958.14|5947.91|5947.91|0
1661953800000|2022-08-31 13:50:00|5948.83|5948.83|5954.55|5954.55|5957.54|5957.54|5948.83|5948.83|0
1661954100000|2022-08-31 13:55:00|5954.81|5954.81|5953.98|5953.98|5960.41|5960.41|5952.08|5952.08|0
1661954400000|2022-08-31 14:00:00|5950.41|5950.41|5953.05|5953.05|5957.09|5957.09|5947.39|5947.39|0
1661954700000|2022-08-31 14:05:00|5952.8|5952.8|5951.46|5951.46|5954.13|5954.13|5947.1|5947.1|0
1661955000000|2022-08-31 14:10:00|5951.7|5951.7|5944.7|5944.7|5952.43|5952.43|5942.45|5942.45|0
1661955300000|2022-08-31 14:15:00|5944.83|5944.83|5949.55|5949.55|5953.37|5953.37|5944.46|5944.46|0
1661955600000|2022-08-31 14:20:00|5951.34|5951.34|5937.68|5937.68|5951.34|5951.34|5937.2|5937.2|0
1661955900000|2022-08-31 14:25:00|5937.44|5937.44|5943.76|5943.76|5944.38|5944.38|5934.6|5934.6|0
1661956200000|2022-08-31 14:30:00|5944.49|5944.49|5949.78|5949.78|5951.55|5951.55|5944.23|5944.23|0
1661956500000|2022-08-31 14:35:00|5950.11|5950.11|5947.26|5947.26|5954.29|5954.29|5944.51|5944.51|0
1661956800000|2022-08-31 14:40:00|5947.15|5947.15|5950.4|5950.4|5952.48|5952.48|5946.9|5946.9|0
1661957100000|2022-08-31 14:45:00|5950.51|5950.51|5950.3|5950.3|5956.11|5956.11|5948.51|5948.51|0
1661957400000|2022-08-31 14:50:00|5948.51|5948.51|5954.8|5954.8|5958.98|5958.98|5948.51|5948.51|0
1661957700000|2022-08-31 14:55:00|5955.05|5955.05|5947.35|5947.35|5955.3|5955.3|5943.88|5943.88|0
1661958000000|2022-08-31 15:00:00|5945.57|5945.57|5931.82|5931.82|5948.74|5948.74|5931.82|5931.82|0
1661958300000|2022-08-31 15:05:00|5931.49|5931.49|5928.37|5928.37|5934.1|5934.1|5925.42|5925.42|0
1661958600000|2022-08-31 15:10:00|5928.5|5928.5|5939.32|5939.32|5939.68|5939.68|5928.5|5928.5|0
1661958900000|2022-08-31 15:15:00|5937.53|5937.53|5933.72|5933.72|5940.65|5940.65|5931.94|5931.94|0
1661959200000|2022-08-31 15:20:00|5933.48|5933.48|5931.43|5931.43|5934.42|5934.42|5929.05|5929.05|0
1661959500000|2022-08-31 15:25:00|5931.32|5931.32|5931.59|5931.59|5934.44|5934.44|5926.7|5926.7|0
1662016500000|2022-09-01 07:15:00|5912.29|5912.29|5891.84|5891.84|5916.3|5916.3|5891.84|5891.84|0
1662016800000|2022-09-01 07:20:00|5892.1|5892.1|5899.66|5899.66|5904.99|5904.99|5892.1|5892.1|0
1662017100000|2022-09-01 07:25:00|5900.13|5900.13|5904.52|5904.52|5904.99|5904.99|5891.68|5891.68|0
1662017400000|2022-09-01 07:30:00|5903.06|5903.06|5903.55|5903.55|5910.2|5910.2|5900.17|5900.17|0
1662017700000|2022-09-01 07:35:00|5903.31|5903.31|5907.04|5907.04|5907.53|5907.53|5896.49|5896.49|0
1662018000000|2022-09-01 07:40:00|5908.82|5908.82|5894.75|5894.75|5910.27|5910.27|5893.69|5893.69|0
1662018300000|2022-09-01 07:45:00|5894.42|5894.42|5902.3|5902.3|5904.64|5904.64|5890.96|5890.96|0
1662018600000|2022-09-01 07:50:00|5902.79|5902.79|5910.95|5910.95|5915.84|5915.84|5898.99|5898.99|0
1662018900000|2022-09-01 07:55:00|5910.6|5910.6|5903.35|5903.35|5912.46|5912.46|5901.56|5901.56|0
1662019200000|2022-09-01 08:00:00|5905.13|5905.13|5906.35|5906.35|5906.35|5906.35|5900.63|5900.63|0
1662019500000|2022-09-01 08:05:00|5905.35|5905.35|5900.89|5900.89|5905.35|5905.35|5896.71|5896.71|0
1662019800000|2022-09-01 08:10:00|5899.23|5899.23|5897.63|5897.63|5901.51|5901.51|5897.63|5897.63|0
1662020100000|2022-09-01 08:15:00|5897.89|5897.89|5898.63|5898.63|5900.72|5900.72|5897.05|5897.05|0
1662020400000|2022-09-01 08:20:00|5898.51|5898.51|5884.02|5884.02|5898.63|5898.63|5884.02|5884.02|0
1662020700000|2022-09-01 08:25:00|5883.67|5883.67|5880.53|5880.53|5883.93|5883.93|5880.12|5880.12|0
1662021000000|2022-09-01 08:30:00|5880.19|5880.19|5866.55|5866.55|5880.19|5880.19|5866.37|5866.37|0
1662021300000|2022-09-01 08:35:00|5866.81|5866.81|5869.36|5869.36|5870.1|5870.1|5864.61|5864.61|0
1662021600000|2022-09-01 08:40:00|5867.44|5867.44|5872.49|5872.49|5876.2|5876.2|5865.09|5865.09|0
1662021900000|2022-09-01 08:45:00|5872|5872|5869.26|5869.26|5872.34|5872.34|5867.22|5867.22|0
1662022200000|2022-09-01 08:50:00|5869.38|5869.38|5867.01|5867.01|5871.64|5871.64|5866.53|5866.53|0
1662022500000|2022-09-01 08:55:00|5865.23|5865.23|5863.06|5863.06|5867.01|5867.01|5862.81|5862.81|0
1662022800000|2022-09-01 09:00:00|5863.17|5863.17|5871.91|5871.91|5875.73|5875.73|5863.17|5863.17|0
1662023100000|2022-09-01 09:05:00|5871.78|5871.78|5867.44|5867.44|5877.53|5877.53|5867.44|5867.44|0
1662023400000|2022-09-01 09:10:00|5865.65|5865.65|5854.3|5854.3|5865.65|5865.65|5853.35|5853.35|0
1662023700000|2022-09-01 09:15:00|5855.31|5855.31|5854.41|5854.41|5855.93|5855.93|5853.82|5853.82|0
1662024000000|2022-09-01 09:20:00|5854.75|5854.75|5861.51|5861.51|5863.3|5863.3|5854.75|5854.75|0
1662024300000|2022-09-01 09:25:00|5861.77|5861.77|5868.26|5868.26|5868.49|5868.49|5861.77|5861.77|0
1662024600000|2022-09-01 09:30:00|5867.59|5867.59|5866.41|5866.41|5867.82|5867.82|5865.57|5865.57|0
1662024900000|2022-09-01 09:35:00|5866.29|5866.29|5860.82|5860.82|5869.12|5869.12|5860.7|5860.7|0
1662025200000|2022-09-01 09:40:00|5860.58|5860.58|5862.21|5862.21|5866.04|5866.04|5860.33|5860.33|0
1662025500000|2022-09-01 09:45:00|5860.42|5860.42|5861.36|5861.36|5863.38|5863.38|5858.52|5858.52|0
1662025800000|2022-09-01 09:50:00|5859.58|5859.58|5859.44|5859.44|5862.67|5862.67|5859.2|5859.2|0
1662026100000|2022-09-01 09:55:00|5859.68|5859.68|5863.3|5863.3|5864.51|5864.51|5859.68|5859.68|0
1662026400000|2022-09-01 10:00:00|5865.09|5865.09|5871.24|5871.24|5874.72|5874.72|5865.09|5865.09|0
1662026700000|2022-09-01 10:05:00|5870.66|5870.66|5872.3|5872.3|5872.3|5872.3|5866.86|5866.86|0
1662027000000|2022-09-01 10:10:00|5872.64|5872.64|5904.68|5904.68|5904.68|5904.68|5872.64|5872.64|0
1662027300000|2022-09-01 10:15:00|5904.81|5904.81|5901.05|5901.05|5906.12|5906.12|5901.05|5901.05|0
1662027600000|2022-09-01 10:20:00|5903.17|5903.17|5898.57|5898.57|5903.17|5903.17|5897.13|5897.13|0
1662027900000|2022-09-01 10:25:00|5898.44|5898.44|5903.16|5903.16|5903.28|5903.28|5891.69|5891.69|0
1662028200000|2022-09-01 10:30:00|5902.93|5902.93|5901.93|5901.93|5902.93|5902.93|5899.9|5899.9|0
1662028500000|2022-09-01 10:35:00|5901.81|5901.81|5898.82|5898.82|5901.93|5901.93|5898.69|5898.69|0
1662028800000|2022-09-01 10:40:00|5898.24|5898.24|5900.58|5900.58|5900.58|5900.58|5897.64|5897.64|0
1662029100000|2022-09-01 10:45:00|5900.45|5900.45|5899.13|5899.13|5900.45|5900.45|5896.65|5896.65|0
1662029400000|2022-09-01 10:50:00|5899.26|5899.26|5894.64|5894.64|5901.27|5901.27|5894.64|5894.64|0
1662029700000|2022-09-01 10:55:00|5894.88|5894.88|5888.84|5888.84|5895|5895|5886.33|5886.33|0
1662030000000|2022-09-01 11:00:00|5888.73|5888.73|5896.75|5896.75|5900.44|5900.44|5888.23|5888.23|0
1662030300000|2022-09-01 11:05:00|5896.63|5896.63|5895.03|5895.03|5898.69|5898.69|5895.03|5895.03|0
1662030600000|2022-09-01 11:10:00|5894.22|5894.22|5897.94|5897.94|5897.94|5897.94|5893.87|5893.87|0
1662030900000|2022-09-01 11:15:00|5898.18|5898.18|5901.12|5901.12|5901.96|5901.96|5897.58|5897.58|0
1662031200000|2022-09-01 11:20:00|5901.37|5901.37|5901.13|5901.13|5902.92|5902.92|5898.5|5898.5|0
1662031500000|2022-09-01 11:25:00|5901.48|5901.48|5903.37|5903.37|5904.06|5904.06|5900.48|5900.48|0
1662031800000|2022-09-01 11:30:00|5903.25|5903.25|5898.63|5898.63|5903.25|5903.25|5896.59|5896.59|0
1662032100000|2022-09-01 11:35:00|5898.88|5898.88|5893.12|5893.12|5899.68|5899.68|5893.12|5893.12|0
1662032400000|2022-09-01 11:40:00|5891.34|5891.34|5896.76|5896.76|5896.76|5896.76|5891.34|5891.34|0
1662032700000|2022-09-01 11:45:00|5896.52|5896.52|5905.28|5905.28|5905.28|5905.28|5896.52|5896.52|0
1662033000000|2022-09-01 11:50:00|5904.94|5904.94|5906.18|5906.18|5911.02|5911.02|5904.45|5904.45|0
1662033300000|2022-09-01 11:55:00|5906.42|5906.42|5907.51|5907.51|5910.23|5910.23|5906.42|5906.42|0
1662033600000|2022-09-01 12:00:00|5907.85|5907.85|5899.05|5899.05|5908.55|5908.55|5899.05|5899.05|0
1662033900000|2022-09-01 12:05:00|5899.28|5899.28|5901.77|5901.77|5903.8|5903.8|5899.05|5899.05|0
1662034200000|2022-09-01 12:10:00|5901.89|5901.89|5899.05|5899.05|5901.89|5901.89|5898.73|5898.73|0
1662034500000|2022-09-01 12:15:00|5899.18|5899.18|5899.18|5899.18|5899.52|5899.52|5898.83|5898.83|0
1662034800000|2022-09-01 12:20:00|5899.06|5899.06|5904.63|5904.63|5904.63|5904.63|5898.73|5898.73|0
1662035100000|2022-09-01 12:25:00|5904.76|5904.76|5897.93|5897.93|5904.87|5904.87|5897.81|5897.81|0
1662035400000|2022-09-01 12:30:00|5897.8|5897.8|5894.66|5894.66|5897.98|5897.98|5893.84|5893.84|0
1662035700000|2022-09-01 12:35:00|5894.31|5894.31|5893.26|5893.26|5894.81|5894.81|5891.62|5891.62|0
1662036000000|2022-09-01 12:40:00|5892.92|5892.92|5891.47|5891.47|5893.62|5893.62|5888.66|5888.66|0
1662036300000|2022-09-01 12:45:00|5891.36|5891.36|5891.59|5891.59|5896.17|5896.17|5891.36|5891.36|0
1662036600000|2022-09-01 12:50:00|5891.36|5891.36|5890.43|5890.43|5891.48|5891.48|5890.43|5890.43|0
1662036900000|2022-09-01 12:55:00|5890.77|5890.77|5904.96|5904.96|5904.96|5904.96|5890.44|5890.44|0
1662037200000|2022-09-01 13:00:00|5905.09|5905.09|5899.68|5899.68|5905.09|5905.09|5899.68|5899.68|0
1662037500000|2022-09-01 13:05:00|5900.14|5900.14|5900.22|5900.22|5904.86|5904.86|5895.85|5895.85|0
1662037800000|2022-09-01 13:10:00|5900.33|5900.33|5898.34|5898.34|5901.02|5901.02|5898.34|5898.34|0
1662038100000|2022-09-01 13:15:00|5897.87|5897.87|5894.13|5894.13|5897.87|5897.87|5893.87|5893.87|0
1662038400000|2022-09-01 13:20:00|5894.26|5894.26|5891.78|5891.78|5894.62|5894.62|5890|5890|0
1662038700000|2022-09-01 13:25:00|5891.39|5891.39|5880.83|5880.83|5891.39|5891.39|5879.5|5879.5|0
1662039000000|2022-09-01 13:30:00|5880.95|5880.95|5877.81|5877.81|5893.63|5893.63|5877.79|5877.79|0
1662039300000|2022-09-01 13:35:00|5877.56|5877.56|5885.04|5885.04|5886.17|5886.17|5875.9|5875.9|0
1662039600000|2022-09-01 13:40:00|5884.92|5884.92|5876.58|5876.58|5886.21|5886.21|5873.17|5873.17|0
1662039900000|2022-09-01 13:45:00|5876.32|5876.32|5882.08|5882.08|5883.87|5883.87|5874.49|5874.49|0
1662040200000|2022-09-01 13:50:00|5881.97|5881.97|5889.66|5889.66|5889.66|5889.66|5881.97|5881.97|0
1662040500000|2022-09-01 13:55:00|5889.78|5889.78|5890.66|5890.66|5898.03|5898.03|5889.78|5889.78|0
1662040800000|2022-09-01 14:00:00|5896.48|5896.48|5890.9|5890.9|5901.26|5901.26|5889.12|5889.12|0
1662041100000|2022-09-01 14:05:00|5891.15|5891.15|5905.18|5905.18|5907.91|5907.91|5891.15|5891.15|0
1662041400000|2022-09-01 14:10:00|5905.42|5905.42|5898.56|5898.56|5907.45|5907.45|5898.56|5898.56|0
1662041700000|2022-09-01 14:15:00|5900.34|5900.34|5889.28|5889.28|5900.34|5900.34|5887.29|5887.29|0
1662042000000|2022-09-01 14:20:00|5887.5|5887.5|5896.48|5896.48|5897.54|5897.54|5882.88|5882.88|0
1662042300000|2022-09-01 14:25:00|5896.83|5896.83|5895.38|5895.38|5899.31|5899.31|5892.99|5892.99|0
1662042600000|2022-09-01 14:30:00|5895.63|5895.63|5902.48|5902.48|5905.07|5905.07|5892.07|5892.07|0
1662042900000|2022-09-01 14:35:00|5900.69|5900.69|5897.87|5897.87|5912.92|5912.92|5896.81|5896.81|0
1662043200000|2022-09-01 14:40:00|5897.52|5897.52|5886.92|5886.92|5897.87|5897.87|5886.57|5886.57|0
1662043500000|2022-09-01 14:45:00|5888.7|5888.7|5883.12|5883.12|5888.7|5888.7|5882.08|5882.08|0
1662043800000|2022-09-01 14:50:00|5883|5883|5872.75|5872.75|5883.12|5883.12|5872.75|5872.75|0
1662044100000|2022-09-01 14:55:00|5874.54|5874.54|5881.85|5881.85|5881.85|5881.85|5873.13|5873.13|0
1662044400000|2022-09-01 15:00:00|5881.59|5881.59|5882.48|5882.48|5887.01|5887.01|5879.15|5879.15|0
1662044700000|2022-09-01 15:05:00|5882.83|5882.83|5885.57|5885.57|5888.27|5888.27|5882.83|5882.83|0
1662045000000|2022-09-01 15:10:00|5887.35|5887.35|5893.62|5893.62|5895.41|5895.41|5887.35|5887.35|0
1662045300000|2022-09-01 15:15:00|5893.38|5893.38|5902.65|5902.65|5902.65|5902.65|5893.38|5893.38|0
1662045600000|2022-09-01 15:20:00|5902.76|5902.76|5895.19|5895.19|5903.73|5903.73|5895.19|5895.19|0
1662045900000|2022-09-01 15:25:00|5894.95|5894.95|5903.24|5903.24|5905.27|5905.27|5892.8|5892.8|0
1662102900000|2022-09-02 07:15:00|5896.45|5896.45|5886.48|5886.48|5910.19|5910.19|5886.48|5886.48|0
1662103200000|2022-09-02 07:20:00|5884.69|5884.69|5897.42|5897.42|5905.9|5905.9|5883.41|5883.41|0
1662103500000|2022-09-02 07:25:00|5897.75|5897.75|5884.43|5884.43|5898.11|5898.11|5881.5|5881.5|0
1662103800000|2022-09-02 07:30:00|5884.92|5884.92|5863.4|5863.4|5884.92|5884.92|5861.61|5861.61|0
1662104100000|2022-09-02 07:35:00|5862.59|5862.59|5877.66|5877.66|5877.78|5877.78|5862.59|5862.59|0
1662104400000|2022-09-02 07:40:00|5879.45|5879.45|5877.89|5877.89|5883.16|5883.16|5877.54|5877.54|0
1662104700000|2022-09-02 07:45:00|5878.14|5878.14|5882.37|5882.37|5883.4|5883.4|5873.59|5873.59|0
1662105000000|2022-09-02 07:50:00|5882.95|5882.95|5889.49|5889.49|5892.05|5892.05|5882.95|5882.95|0
1662105300000|2022-09-02 07:55:00|5891.27|5891.27|5888.79|5888.79|5894|5894|5886.21|5886.21|0
1662105600000|2022-09-02 08:00:00|5887|5887|5886.32|5886.32|5890.74|5890.74|5886.09|5886.09|0
1662105900000|2022-09-02 08:05:00|5886.08|5886.08|5888.25|5888.25|5890.53|5890.53|5883.29|5883.29|0
1662106200000|2022-09-02 08:10:00|5888.48|5888.48|5882.89|5882.89|5889.21|5889.21|5882.2|5882.2|0
1662106500000|2022-09-02 08:15:00|5886.46|5886.46|5891.36|5891.36|5894.37|5894.37|5885.42|5885.42|0
1662106800000|2022-09-02 08:20:00|5891.85|5891.85|5896.39|5896.39|5899.53|5899.53|5891.39|5891.39|0
1662107100000|2022-09-02 08:25:00|5895.4|5895.4|5894.92|5894.92|5899.29|5899.29|5894.92|5894.92|0
1662107400000|2022-09-02 08:30:00|5895.25|5895.25|5889.35|5889.35|5897.84|5897.84|5889.35|5889.35|0
1662107700000|2022-09-02 08:35:00|5888.86|5888.86|5892.54|5892.54|5893.13|5893.13|5888.86|5888.86|0
1662108000000|2022-09-02 08:40:00|5892.87|5892.87|5896|5896|5896.35|5896.35|5892.87|5892.87|0
1662108300000|2022-09-02 08:45:00|5894.22|5894.22|5898.48|5898.48|5898.48|5898.48|5892.32|5892.32|0
1662108600000|2022-09-02 08:50:00|5898.81|5898.81|5900.98|5900.98|5901.33|5901.33|5897.43|5897.43|0
1662108900000|2022-09-02 08:55:00|5900.47|5900.47|5899.53|5899.53|5900.47|5900.47|5896.81|5896.81|0
1662109200000|2022-09-02 09:00:00|5899.86|5899.86|5898.44|5898.44|5900.69|5900.69|5898.44|5898.44|0
1662109500000|2022-09-02 09:05:00|5897.86|5897.86|5898.44|5898.44|5900.22|5900.22|5897.86|5897.86|0
1662109800000|2022-09-02 09:10:00|5900.22|5900.22|5898.54|5898.54|5905.88|5905.88|5898.1|5898.1|0
1662110100000|2022-09-02 09:15:00|5898.15|5898.15|5895.54|5895.54|5898.38|5898.38|5895.54|5895.54|0
1662110400000|2022-09-02 09:20:00|5897.32|5897.32|5882.75|5882.75|5897.32|5897.32|5882.52|5882.52|0
1662110700000|2022-09-02 09:25:00|5882.87|5882.87|5877.01|5877.01|5886.06|5886.06|5877.01|5877.01|0
1662111000000|2022-09-02 09:30:00|5875.22|5875.22|5870.79|5870.79|5875.22|5875.22|5868.62|5868.62|0
1662111300000|2022-09-02 09:35:00|5871.02|5871.02|5866.66|5866.66|5871.25|5871.25|5866.33|5866.33|0
1662111600000|2022-09-02 09:40:00|5866.43|5866.43|5867.71|5867.71|5871.25|5871.25|5866.04|5866.04|0
1662111900000|2022-09-02 09:45:00|5867.94|5867.94|5874.86|5874.86|5875.2|5875.2|5867.94|5867.94|0
1662112200000|2022-09-02 09:50:00|5875.53|5875.53|5888.14|5888.14|5888.14|5888.14|5875.53|5875.53|0
1662112500000|2022-09-02 09:55:00|5888.8|5888.8|5891.44|5891.44|5891.46|5891.46|5888.8|5888.8|0
1662112800000|2022-09-02 10:00:00|5891.2|5891.2|5889.14|5889.14|5894.45|5894.45|5888.91|5888.91|0
1662113100000|2022-09-02 10:05:00|5889.48|5889.48|5885.68|5885.68|5889.48|5889.48|5885.12|5885.12|0
1662113400000|2022-09-02 10:10:00|5887.47|5887.47|5887.19|5887.19|5887.47|5887.47|5883.55|5883.55|0
1662113700000|2022-09-02 10:15:00|5887.42|5887.42|5889.37|5889.37|5889.89|5889.89|5886.61|5886.61|0
1662114000000|2022-09-02 10:20:00|5889.72|5889.72|5882.91|5882.91|5889.72|5889.72|5879.95|5879.95|0
1662114300000|2022-09-02 10:25:00|5882.66|5882.66|5885.28|5885.28|5885.28|5885.28|5881.01|5881.01|0
1662114600000|2022-09-02 10:30:00|5883.49|5883.49|5868.22|5868.22|5883.49|5883.49|5868.22|5868.22|0
1662114900000|2022-09-02 10:35:00|5868.47|5868.47|5865.21|5865.21|5868.47|5868.47|5864.26|5864.26|0
1662115200000|2022-09-02 10:40:00|5865.54|5865.54|5870.25|5870.25|5871.03|5871.03|5865.54|5865.54|0
1662115500000|2022-09-02 10:45:00|5872.03|5872.03|5872.25|5872.25|5872.37|5872.37|5869.86|5869.86|0
1662115800000|2022-09-02 10:50:00|5872.37|5872.37|5872.7|5872.7|5872.7|5872.7|5868.06|5868.06|0
1662116100000|2022-09-02 10:55:00|5872.95|5872.95|5877.1|5877.1|5881.87|5881.87|5870.81|5870.81|0
1662116400000|2022-09-02 11:00:00|5876.76|5876.76|5873.28|5873.28|5876.76|5876.76|5872.95|5872.95|0
1662116700000|2022-09-02 11:05:00|5873.41|5873.41|5869.52|5869.52|5873.41|5873.41|5869.52|5869.52|0
1662117000000|2022-09-02 11:10:00|5869.29|5869.29|5871.04|5871.04|5871.41|5871.41|5865.58|5865.58|0
1662117300000|2022-09-02 11:15:00|5872.71|5872.71|5875.76|5875.76|5877.54|5877.54|5872.71|5872.71|0
1662117600000|2022-09-02 11:20:00|5875.63|5875.63|5872.55|5872.55|5875.63|5875.63|5872.22|5872.22|0
1662117900000|2022-09-02 11:25:00|5873.01|5873.01|5878.33|5878.33|5878.33|5878.33|5873.01|5873.01|0
1662118200000|2022-09-02 11:30:00|5880.11|5880.11|5873.19|5873.19|5880.92|5880.92|5873.19|5873.19|0
1662118500000|2022-09-02 11:35:00|5872.84|5872.84|5866.54|5866.54|5873.29|5873.29|5866.41|5866.41|0
1662118800000|2022-09-02 11:40:00|5866.87|5866.87|5872.15|5872.15|5872.15|5872.15|5865.82|5865.82|0
1662119100000|2022-09-02 11:45:00|5872.89|5872.89|5886.24|5886.24|5886.36|5886.36|5872.76|5872.76|0
1662119400000|2022-09-02 11:50:00|5885.89|5885.89|5893.92|5893.92|5893.92|5893.92|5885.89|5885.89|0
1662119700000|2022-09-02 11:55:00|5892.14|5892.14|5890.93|5890.93|5892.14|5892.14|5890.11|5890.11|0
1662120000000|2022-09-02 12:00:00|5891.51|5891.51|5881.6|5881.6|5895.61|5895.61|5881.11|5881.11|0
1662120300000|2022-09-02 12:05:00|5881.83|5881.83|5882.4|5882.4|5884.2|5884.2|5881.83|5881.83|0
1662120600000|2022-09-02 12:10:00|5882.06|5882.06|5880.41|5880.41|5882.31|5882.31|5880.28|5880.28|0
1662120900000|2022-09-02 12:15:00|5881.07|5881.07|5878.67|5878.67|5882.99|5882.99|5878.67|5878.67|0
1662121200000|2022-09-02 12:20:00|5878.78|5878.78|5879.49|5879.49|5882.6|5882.6|5878.58|5878.58|0
1662121500000|2022-09-02 12:25:00|5879.38|5879.38|5873.28|5873.28|5879.38|5879.38|5873.28|5873.28|0
1662121800000|2022-09-02 12:30:00|5875.53|5875.53|5874.83|5874.83|5883.04|5883.04|5870.21|5870.21|0
1662122100000|2022-09-02 12:35:00|5873.98|5873.98|5884.84|5884.84|5884.85|5884.85|5872.68|5872.68|0
1662122400000|2022-09-02 12:40:00|5885.3|5885.3|5882.32|5882.32|5886.09|5886.09|5880.3|5880.3|0
1662122700000|2022-09-02 12:45:00|5882.43|5882.43|5884.52|5884.52|5884.76|5884.76|5881.93|5881.93|0
1662123000000|2022-09-02 12:50:00|5886.31|5886.31|5882.84|5882.84|5887.02|5887.02|5882.35|5882.35|0
1662123300000|2022-09-02 12:55:00|5882.96|5882.96|5882.73|5882.73|5882.96|5882.96|5879.62|5879.62|0
1662123600000|2022-09-02 13:00:00|5883.06|5883.06|5884.62|5884.62|5885.76|5885.76|5882.79|5882.79|0
1662123900000|2022-09-02 13:05:00|5882.83|5882.83|5892.6|5892.6|5892.6|5892.6|5878.93|5878.93|0
1662124200000|2022-09-02 13:10:00|5890.82|5890.82|5887.62|5887.62|5895.3|5895.3|5885.83|5885.83|0
1662124500000|2022-09-02 13:15:00|5887.86|5887.86|5891.17|5891.17|5891.17|5891.17|5887.86|5887.86|0
1662124800000|2022-09-02 13:20:00|5889.38|5889.38|5882.65|5882.65|5889.38|5889.38|5882.65|5882.65|0
1662125100000|2022-09-02 13:25:00|5882.3|5882.3|5886.58|5886.58|5886.58|5886.58|5881.7|5881.7|0
1662125400000|2022-09-02 13:30:00|5884.8|5884.8|5888.75|5888.75|5889.34|5889.34|5883.58|5883.58|0
1662125700000|2022-09-02 13:35:00|5890.54|5890.54|5889.34|5889.34|5893.93|5893.93|5885.89|5885.89|0
1662126000000|2022-09-02 13:40:00|5889.11|5889.11|5891.01|5891.01|5893.97|5893.97|5889.11|5889.11|0
1662126300000|2022-09-02 13:45:00|5891.5|5891.5|5895.74|5895.74|5898.35|5898.35|5891.5|5891.5|0
1662126600000|2022-09-02 13:50:00|5895.99|5895.99|5896.24|5896.24|5903.82|5903.82|5895.04|5895.04|0
1662126900000|2022-09-02 13:55:00|5895.9|5895.9|5897.87|5897.87|5901.36|5901.36|5895.9|5895.9|0
1662127200000|2022-09-02 14:00:00|5901.45|5901.45|5897.06|5897.06|5901.45|5901.45|5897.06|5897.06|0
1662127500000|2022-09-02 14:05:00|5898.84|5898.84|5907.28|5907.28|5907.28|5907.28|5898.84|5898.84|0
1662127800000|2022-09-02 14:10:00|5909.07|5909.07|5909.98|5909.98|5912.95|5912.95|5908.44|5908.44|0
1662128100000|2022-09-02 14:15:00|5911.77|5911.77|5913|5913|5914.49|5914.49|5911.56|5911.56|0
1662128400000|2022-09-02 14:20:00|5913.24|5913.24|5915.37|5915.37|5915.82|5915.82|5911.43|5911.43|0
1662128700000|2022-09-02 14:25:00|5913.34|5913.34|5911.99|5911.99|5913.41|5913.41|5909.83|5909.83|0
1662129000000|2022-09-02 14:30:00|5913.77|5913.77|5905.49|5905.49|5913.77|5913.77|5905.49|5905.49|0
1662129300000|2022-09-02 14:35:00|5905.95|5905.95|5915.32|5915.32|5915.55|5915.55|5905.71|5905.71|0
1662129600000|2022-09-02 14:40:00|5914.65|5914.65|5918.34|5918.34|5918.34|5918.34|5911.82|5911.82|0
1662129900000|2022-09-02 14:45:00|5917.99|5917.99|5913.63|5913.63|5917.99|5917.99|5913.41|5913.41|0
1662130200000|2022-09-02 14:50:00|5913.39|5913.39|5916.72|5916.72|5916.72|5916.72|5911.6|5911.6|0
1662130500000|2022-09-02 14:55:00|5916.6|5916.6|5912.42|5912.42|5919.05|5919.05|5912.42|5912.42|0
1662130800000|2022-09-02 15:00:00|5912.3|5912.3|5920.48|5920.48|5920.48|5920.48|5911.72|5911.72|0
1662131100000|2022-09-02 15:05:00|5920.36|5920.36|5920.73|5920.73|5923.58|5923.58|5915.75|5915.75|0
1662131400000|2022-09-02 15:10:00|5918.95|5918.95|5917.64|5917.64|5922.98|5922.98|5916.23|5916.23|0
1662131700000|2022-09-02 15:15:00|5917.39|5917.39|5913.49|5913.49|5917.39|5917.39|5913.49|5913.49|0
1662132000000|2022-09-02 15:20:00|5913.38|5913.38|5917.41|5917.41|5918.11|5918.11|5911.46|5911.46|0
1662132300000|2022-09-02 15:25:00|5919.2|5919.2|5929.64|5929.64|5932.52|5932.52|5918.74|5918.74|0
1662362100000|2022-09-05 07:15:00|5916.75|5916.75|5916.18|5916.18|5920.98|5920.98|5911.38|5911.38|0
1662362400000|2022-09-05 07:20:00|5916.31|5916.31|5899.94|5899.94|5920.4|5920.4|5899.94|5899.94|0
1662362700000|2022-09-05 07:25:00|5896.37|5896.37|5873.49|5873.49|5896.37|5896.37|5864.88|5864.88|0
1662363000000|2022-09-05 07:30:00|5873.87|5873.87|5888.39|5888.39|5888.39|5888.39|5872.61|5872.61|0
1662363300000|2022-09-05 07:35:00|5889.06|5889.06|5880.34|5880.34|5889.06|5889.06|5874.85|5874.85|0
1662363600000|2022-09-05 07:40:00|5878.56|5878.56|5876.85|5876.85|5883.77|5883.77|5869.09|5869.09|0
1662363900000|2022-09-05 07:45:00|5877.1|5877.1|5871.85|5871.85|5883.01|5883.01|5869.44|5869.44|0
1662364200000|2022-09-05 07:50:00|5869.72|5869.72|5889.65|5889.65|5889.65|5889.65|5867.94|5867.94|0
1662364500000|2022-09-05 07:55:00|5889.42|5889.42|5885.37|5885.37|5898.56|5898.56|5885.37|5885.37|0
1662364800000|2022-09-05 08:00:00|5883.58|5883.58|5880.34|5880.34|5884.16|5884.16|5876.29|5876.29|0
1662365100000|2022-09-05 08:05:00|5880.84|5880.84|5879.29|5879.29|5885.23|5885.23|5874.8|5874.8|0
1662365400000|2022-09-05 08:10:00|5881.08|5881.08|5875.39|5875.39|5881.09|5881.09|5867.74|5867.74|0
1662365700000|2022-09-05 08:15:00|5875.74|5875.74|5870.88|5870.88|5876.9|5876.9|5868.79|5868.79|0
1662366000000|2022-09-05 08:20:00|5871.55|5871.55|5869.64|5869.64|5879.38|5879.38|5869.64|5869.64|0
1662366300000|2022-09-05 08:25:00|5870.3|5870.3|5883.26|5883.26|5883.26|5883.26|5870.3|5870.3|0
1662366600000|2022-09-05 08:30:00|5886.83|5886.83|5893.17|5893.17|5895.27|5895.27|5886.83|5886.83|0
1662366900000|2022-09-05 08:35:00|5893.69|5893.69|5900.21|5900.21|5902.47|5902.47|5893.38|5893.38|0
1662367200000|2022-09-05 08:40:00|5898.42|5898.42|5894.37|5894.37|5899.5|5899.5|5891.91|5891.91|0
1662367500000|2022-09-05 08:45:00|5894.86|5894.86|5895.09|5895.09|5899.01|5899.01|5894.86|5894.86|0
1662367800000|2022-09-05 08:50:00|5896.88|5896.88|5894.57|5894.57|5898.15|5898.15|5892.53|5892.53|0
1662368100000|2022-09-05 08:55:00|5895.24|5895.24|5903.31|5903.31|5903.89|5903.89|5895.11|5895.11|0
1662368400000|2022-09-05 09:00:00|5903.18|5903.18|5905.6|5905.6|5905.95|5905.95|5893.54|5893.54|0
1662368700000|2022-09-05 09:05:00|5907.39|5907.39|5902.8|5902.8|5909.11|5909.11|5902.8|5902.8|0
1662369000000|2022-09-05 09:10:00|5901.01|5901.01|5892.31|5892.31|5901.01|5901.01|5890.29|5890.29|0
1662369300000|2022-09-05 09:15:00|5890.52|5890.52|5891.93|5891.93|5892.3|5892.3|5888.43|5888.43|0
1662369600000|2022-09-05 09:20:00|5891.81|5891.81|5905.57|5905.57|5905.57|5905.57|5891.81|5891.81|0
1662369900000|2022-09-05 09:25:00|5905.33|5905.33|5906.99|5906.99|5906.99|5906.99|5900.97|5900.97|0
1662370200000|2022-09-05 09:30:00|5907.23|5907.23|5918.09|5918.09|5918.09|5918.09|5907.23|5907.23|0
1662370500000|2022-09-05 09:35:00|5918.43|5918.43|5922.46|5922.46|5922.46|5922.46|5918.07|5918.07|0
1662370800000|2022-09-05 09:40:00|5922.98|5922.98|5925.6|5925.6|5927.39|5927.39|5921.09|5921.09|0
1662371100000|2022-09-05 09:45:00|5925.86|5925.86|5928.64|5928.64|5930.54|5930.54|5924.97|5924.97|0
1662371400000|2022-09-05 09:50:00|5930.42|5930.42|5933.54|5933.54|5933.54|5933.54|5930.42|5930.42|0
1662371700000|2022-09-05 09:55:00|5933.29|5933.29|5930.83|5930.83|5935.08|5935.08|5927.12|5927.12|0
1662372000000|2022-09-05 10:00:00|5932.62|5932.62|5936.88|5936.88|5936.88|5936.88|5929.15|5929.15|0
1662372300000|2022-09-05 10:05:00|5937|5937|5932.82|5932.82|5937|5937|5932.56|5932.56|0
1662372600000|2022-09-05 10:10:00|5932.58|5932.58|5948.06|5948.06|5948.19|5948.19|5932.58|5932.58|0
1662372900000|2022-09-05 10:15:00|5949.84|5949.84|5949.45|5949.45|5951.63|5951.63|5947.33|5947.33|0
1662373200000|2022-09-05 10:20:00|5949.22|5949.22|5948.25|5948.25|5950.03|5950.03|5945.4|5945.4|0
1662373500000|2022-09-05 10:25:00|5948.13|5948.13|5942.36|5942.36|5952.8|5952.8|5942.36|5942.36|0
1662373800000|2022-09-05 10:30:00|5941.78|5941.78|5927.01|5927.01|5941.78|5941.78|5926.55|5926.55|0
1662374100000|2022-09-05 10:35:00|5927.35|5927.35|5920.24|5920.24|5930.93|5930.93|5918.46|5918.46|0
1662374400000|2022-09-05 10:40:00|5919.91|5919.91|5923.22|5923.22|5923.22|5923.22|5917.62|5917.62|0
1662374700000|2022-09-05 10:45:00|5923.34|5923.34|5926.38|5926.38|5927.44|5927.44|5923.34|5923.34|0
1662375000000|2022-09-05 10:50:00|5924.6|5924.6|5928.04|5928.04|5928.04|5928.04|5924.02|5924.02|0
1662375300000|2022-09-05 10:55:00|5927.81|5927.81|5924.62|5924.62|5928.14|5928.14|5923.31|5923.31|0
1662375600000|2022-09-05 11:00:00|5924.97|5924.97|5932.59|5932.59|5932.59|5932.59|5924.97|5924.97|0
1662375900000|2022-09-05 11:05:00|5934.38|5934.38|5941.55|5941.55|5941.93|5941.93|5934.38|5934.38|0
1662376200000|2022-09-05 11:10:00|5941.32|5941.32|5946.23|5946.23|5946.23|5946.23|5941.08|5941.08|0
1662376500000|2022-09-05 11:15:00|5946.36|5946.36|5952.88|5952.88|5952.88|5952.88|5946.36|5946.36|0
1662376800000|2022-09-05 11:20:00|5953.37|5953.37|5945.41|5945.41|5953.37|5953.37|5945.41|5945.41|0
1662377100000|2022-09-05 11:25:00|5945.66|5945.66|5947.39|5947.39|5947.39|5947.39|5944.47|5944.47|0
1662377400000|2022-09-05 11:30:00|5947.88|5947.88|5948.12|5948.12|5948.59|5948.59|5947.87|5947.87|0
1662377700000|2022-09-05 11:35:00|5948.38|5948.38|5954.19|5954.19|5954.45|5954.45|5948.38|5948.38|0
1662378000000|2022-09-05 11:40:00|5955.98|5955.98|5957.75|5957.75|5957.75|5957.75|5953.8|5953.8|0
1662378300000|2022-09-05 11:45:00|5959.54|5959.54|5958.51|5958.51|5959.54|5959.54|5957.16|5957.16|0
1662378600000|2022-09-05 11:50:00|5959.18|5959.18|5950.46|5950.46|5959.71|5959.71|5950.46|5950.46|0
1662378900000|2022-09-05 11:55:00|5950.33|5950.33|5954.9|5954.9|5955.48|5955.48|5950.2|5950.2|0
1662379200000|2022-09-05 12:00:00|5955.02|5955.02|5956.39|5956.39|5956.39|5956.39|5952.15|5952.15|0
1662379500000|2022-09-05 12:05:00|5958.18|5958.18|5959|5959|5960.57|5960.57|5958.18|5958.18|0
1662379800000|2022-09-05 12:10:00|5958.89|5958.89|5958.81|5958.81|5960.59|5960.59|5958.55|5958.55|0
1662380100000|2022-09-05 12:15:00|5958.7|5958.7|5963.41|5963.41|5963.41|5963.41|5955.92|5955.92|0
1662380400000|2022-09-05 12:20:00|5964.4|5964.4|5959.84|5959.84|5964.4|5964.4|5959.84|5959.84|0
1662380700000|2022-09-05 12:25:00|5959.51|5959.51|5957.13|5957.13|5959.62|5959.62|5957.13|5957.13|0
1662381000000|2022-09-05 12:30:00|5956.88|5956.88|5956.05|5956.05|5957.22|5957.22|5952.7|5952.7|0
1662381300000|2022-09-05 12:35:00|5955.66|5955.66|5964.8|5964.8|5964.8|5964.8|5955.66|5955.66|0
1662381600000|2022-09-05 12:40:00|5965.29|5965.29|5970.71|5970.71|5973.66|5973.66|5965.29|5965.29|0
1662381900000|2022-09-05 12:45:00|5971.05|5971.05|5967.95|5967.95|5971.16|5971.16|5967.95|5967.95|0
1662382200000|2022-09-05 12:50:00|5968.08|5968.08|5965.61|5965.61|5972.14|5972.14|5965.27|5965.27|0
1662382500000|2022-09-05 12:55:00|5965.35|5965.35|5969.27|5969.27|5969.74|5969.74|5965.35|5965.35|0
1662382800000|2022-09-05 13:00:00|5968.69|5968.69|5973.39|5973.39|5975.18|5975.18|5968.69|5968.69|0
1662383100000|2022-09-05 13:05:00|5973.06|5973.06|5977.18|5977.18|5977.53|5977.53|5970.69|5970.69|0
1662383400000|2022-09-05 13:10:00|5977.31|5977.31|5979.94|5979.94|5981.82|5981.82|5977.31|5977.31|0
1662383700000|2022-09-05 13:15:00|5979.81|5979.81|5978|5978|5979.81|5979.81|5977.32|5977.32|0
1662384000000|2022-09-05 13:20:00|5977.75|5977.75|5970.25|5970.25|5978.12|5978.12|5970.25|5970.25|0
1662384300000|2022-09-05 13:25:00|5970.6|5970.6|5966.15|5966.15|5970.83|5970.83|5965.82|5965.82|0
1662384600000|2022-09-05 13:30:00|5966.03|5966.03|5972.05|5972.05|5972.05|5972.05|5966.03|5966.03|0
1662384900000|2022-09-05 13:35:00|5971.94|5971.94|5982.01|5982.01|5982.01|5982.01|5971.94|5971.94|0
1662385200000|2022-09-05 13:40:00|5982.14|5982.14|5977.18|5977.18|5982.6|5982.6|5975.77|5975.77|0
1662385500000|2022-09-05 13:45:00|5976.72|5976.72|5987.4|5987.4|5992.26|5992.26|5976.72|5976.72|0
1662385800000|2022-09-05 13:50:00|5986.76|5986.76|5972.81|5972.81|5986.76|5986.76|5972.11|5972.11|0
1662386100000|2022-09-05 13:55:00|5974.59|5974.59|5983.69|5983.69|5983.69|5983.69|5974.59|5974.59|0
1662386400000|2022-09-05 14:00:00|5983.82|5983.82|5985.73|5985.73|5985.94|5985.94|5981.67|5981.67|0
1662386700000|2022-09-05 14:05:00|5985.39|5985.39|5975.96|5975.96|5985.39|5985.39|5974.43|5974.43|0
1662387000000|2022-09-05 14:10:00|5976.46|5976.46|5977.21|5977.21|5981.04|5981.04|5976.46|5976.46|0
1662387300000|2022-09-05 14:15:00|5977.46|5977.46|5977.74|5977.74|5984.23|5984.23|5977.46|5977.46|0
1662387600000|2022-09-05 14:20:00|5977.63|5977.63|5978.69|5978.69|5981.65|5981.65|5976.9|5976.9|0
1662387900000|2022-09-05 14:25:00|5978.56|5978.56|5984.84|5984.84|5984.84|5984.84|5978.56|5978.56|0
1662388200000|2022-09-05 14:30:00|5984.72|5984.72|5986.96|5986.96|5987.09|5987.09|5984.14|5984.14|0
1662388500000|2022-09-05 14:35:00|5987.09|5987.09|5993.92|5993.92|5994.02|5994.02|5987.09|5987.09|0
1662388800000|2022-09-05 14:40:00|5994.15|5994.15|5998.08|5998.08|5998.41|5998.41|5993.79|5993.79|0
1662389100000|2022-09-05 14:45:00|5997.46|5997.46|5996.07|5996.07|5998.9|5998.9|5995.82|5995.82|0
1662389400000|2022-09-05 14:50:00|5996.31|5996.31|5997.42|5997.42|5998.37|5998.37|5996.21|5996.21|0
1662389700000|2022-09-05 14:55:00|5995.63|5995.63|5991.19|5991.19|5995.63|5995.63|5991.19|5991.19|0
1662390000000|2022-09-05 15:00:00|5991.06|5991.06|5995.34|5995.34|5995.47|5995.47|5990.82|5990.82|0
1662390300000|2022-09-05 15:05:00|5995.6|5995.6|5994.17|5994.17|5999.99|5999.99|5994.17|5994.17|0
1662390600000|2022-09-05 15:10:00|5994.52|5994.52|5987.67|5987.67|5996.91|5996.91|5987.67|5987.67|0
1662390900000|2022-09-05 15:15:00|5987.55|5987.55|5986.82|5986.82|5990.43|5990.43|5984.34|5984.34|0
1662391200000|2022-09-05 15:20:00|5988.61|5988.61|5989.11|5989.11|5989.34|5989.34|5987.46|5987.46|0
1662391500000|2022-09-05 15:25:00|5989.45|5989.45|5998.55|5998.55|5998.55|5998.55|5989.1|5989.1|0
1662448500000|2022-09-06 07:15:00|6014.66|6014.66|6032.79|6032.79|6032.79|6032.79|6014.66|6014.66|0
1662448800000|2022-09-06 07:20:00|6032.21|6032.21|6038.61|6038.61|6038.61|6038.61|6032.21|6032.21|0
1662449100000|2022-09-06 07:25:00|6038.03|6038.03|6042.68|6042.68|6043.88|6043.88|6035.44|6035.44|0
1662449400000|2022-09-06 07:30:00|6042.45|6042.45|6033.22|6033.22|6042.45|6042.45|6033.22|6033.22|0
1662449700000|2022-09-06 07:35:00|6035|6035|6028|6028|6035.36|6035.36|6027.42|6027.42|0
1662450000000|2022-09-06 07:40:00|6024.42|6024.42|6022.95|6022.95|6028.53|6028.53|6022.37|6022.37|0
1662450300000|2022-09-06 07:45:00|6019.38|6019.38|6026.34|6026.34|6026.69|6026.69|6019.38|6019.38|0
1662450600000|2022-09-06 07:50:00|6026.92|6026.92|6024.76|6024.76|6031.89|6031.89|6024.76|6024.76|0
1662450900000|2022-09-06 07:55:00|6024.18|6024.18|6005.69|6005.69|6024.18|6024.18|6005.54|6005.54|0
1662451200000|2022-09-06 08:00:00|6005.94|6005.94|6014.35|6014.35|6015.69|6015.69|6005.94|6005.94|0
1662451500000|2022-09-06 08:05:00|6014.82|6014.82|6006.66|6006.66|6014.82|6014.82|6005.78|6005.78|0
1662451800000|2022-09-06 08:10:00|6006.9|6006.9|6004.7|6004.7|6007.27|6007.27|5999.7|5999.7|0
1662452100000|2022-09-06 08:15:00|6006.48|6006.48|6002.91|6002.91|6007.06|6007.06|6002.68|6002.68|0
1662452400000|2022-09-06 08:20:00|6003.14|6003.14|5992.32|5992.32|6004.68|6004.68|5991.51|5991.51|0
1662452700000|2022-09-06 08:25:00|5992.82|5992.82|5991.72|5991.72|5993.97|5993.97|5989.82|5989.82|0
1662453000000|2022-09-06 08:30:00|5991.49|5991.49|5999.44|5999.44|6001.02|6001.02|5991.25|5991.25|0
1662453300000|2022-09-06 08:35:00|5999.2|5999.2|5999.5|5999.5|6000.28|6000.28|5993.18|5993.18|0
1662453600000|2022-09-06 08:40:00|5998.92|5998.92|6005.64|6005.64|6007.77|6007.77|5997.14|5997.14|0
1662453900000|2022-09-06 08:45:00|6005.77|6005.77|6003.89|6003.89|6006.73|6006.73|6003.54|6003.54|0
1662454200000|2022-09-06 08:50:00|6004.14|6004.14|6008.01|6008.01|6008.01|6008.01|6003.89|6003.89|0
1662454500000|2022-09-06 08:55:00|6008.5|6008.5|6010.74|6010.74|6011.1|6011.1|6004.93|6004.93|0
1662454800000|2022-09-06 09:00:00|6010.61|6010.61|6013.43|6013.43|6014.83|6014.83|6006.13|6006.13|0
1662455100000|2022-09-06 09:05:00|6013.32|6013.32|6012.46|6012.46|6015.45|6015.45|6010.67|6010.67|0
1662455400000|2022-09-06 09:10:00|6010.22|6010.22|6001.5|6001.5|6014.71|6014.71|6001.5|6001.5|0
1662455700000|2022-09-06 09:15:00|6001.26|6001.26|5998.13|5998.13|6002.03|6002.03|5997.87|5997.87|0
1662456000000|2022-09-06 09:20:00|5997.63|5997.63|5991.98|5991.98|5997.63|5997.63|5988.99|5988.99|0
1662456300000|2022-09-06 09:25:00|5991.73|5991.73|5989.3|5989.3|5991.73|5991.73|5987.99|5987.99|0
1662456600000|2022-09-06 09:30:00|5989.06|5989.06|5985.07|5985.07|5991.11|5991.11|5981.32|5981.32|0
1662456900000|2022-09-06 09:35:00|5986.85|5986.85|5978.67|5978.67|5988.15|5988.15|5978.18|5978.18|0
1662457200000|2022-09-06 09:40:00|5982.25|5982.25|5968.6|5968.6|5982.55|5982.55|5968.6|5968.6|0
1662457500000|2022-09-06 09:45:00|5966.82|5966.82|5971.08|5971.08|5971.45|5971.45|5965.79|5965.79|0
1662457800000|2022-09-06 09:50:00|5970.95|5970.95|5973.87|5973.87|5973.87|5973.87|5970.95|5970.95|0
1662458100000|2022-09-06 09:55:00|5973.99|5973.99|5968.69|5968.69|5977.49|5977.49|5968.69|5968.69|0
1662458400000|2022-09-06 10:00:00|5968.82|5968.82|5966.8|5966.8|5968.94|5968.94|5966.11|5966.11|0
1662458700000|2022-09-06 10:05:00|5967.05|5967.05|5969.55|5969.55|5976.64|5976.64|5967.05|5967.05|0
1662459000000|2022-09-06 10:10:00|5969.32|5969.32|5966.65|5966.65|5969.32|5969.32|5964.62|5964.62|0
1662459300000|2022-09-06 10:15:00|5966.9|5966.9|5973.44|5973.44|5973.83|5973.83|5966.9|5966.9|0
1662459600000|2022-09-06 10:20:00|5973.1|5973.1|5971.91|5971.91|5973.18|5973.18|5971.91|5971.91|0
1662459900000|2022-09-06 10:25:00|5973.7|5973.7|5972.19|5972.19|5973.7|5973.7|5971.99|5971.99|0
1662460200000|2022-09-06 10:30:00|5970.4|5970.4|5967.57|5967.57|5970.4|5970.4|5967.33|5967.33|0
1662460500000|2022-09-06 10:35:00|5967.69|5967.69|5963.02|5963.02|5968.5|5968.5|5961.12|5961.12|0
1662460800000|2022-09-06 10:40:00|5961.23|5961.23|5959.11|5959.11|5961.23|5961.23|5953.44|5953.44|0
1662461100000|2022-09-06 10:45:00|5958.88|5958.88|5967.02|5967.02|5967.25|5967.25|5957.1|5957.1|0
1662461400000|2022-09-06 10:50:00|5966.91|5966.91|5963.92|5963.92|5966.91|5966.91|5962.02|5962.02|0
1662461700000|2022-09-06 10:55:00|5964.04|5964.04|5962.66|5962.66|5965.37|5965.37|5961.68|5961.68|0
1662462000000|2022-09-06 11:00:00|5962.32|5962.32|5962.09|5962.09|5962.44|5962.44|5960.29|5960.29|0
1662462300000|2022-09-06 11:05:00|5962.21|5962.21|5968.15|5968.15|5968.15|5968.15|5961.85|5961.85|0
1662462600000|2022-09-06 11:10:00|5968.26|5968.26|5965.85|5965.85|5968.38|5968.38|5965.85|5965.85|0
1662462900000|2022-09-06 11:15:00|5965.97|5965.97|5964.42|5964.42|5966.2|5966.2|5962.05|5962.05|0
1662463200000|2022-09-06 11:20:00|5964.53|5964.53|5960.92|5960.92|5964.53|5964.53|5957.84|5957.84|0
1662463500000|2022-09-06 11:25:00|5960.67|5960.67|5969.35|5969.35|5969.35|5969.35|5960.2|5960.2|0
1662463800000|2022-09-06 11:30:00|5967.57|5967.57|5965.12|5965.12|5967.57|5967.57|5964.67|5964.67|0
1662464100000|2022-09-06 11:35:00|5964.29|5964.29|5961.57|5961.57|5964.29|5964.29|5958.61|5958.61|0
1662464400000|2022-09-06 11:40:00|5961.68|5961.68|5952.98|5952.98|5961.68|5961.68|5948.84|5948.84|0
1662464700000|2022-09-06 11:45:00|5953.71|5953.71|5960.11|5960.11|5960.36|5960.36|5953.71|5953.71|0
1662465000000|2022-09-06 11:50:00|5960.23|5960.23|5960.99|5960.99|5961.17|5961.17|5956.02|5956.02|0
1662465300000|2022-09-06 11:55:00|5961.45|5961.45|5960.88|5960.88|5961.78|5961.78|5959.53|5959.53|0
1662465600000|2022-09-06 12:00:00|5961.22|5961.22|5963.25|5963.25|5963.25|5963.25|5958.97|5958.97|0
1662465900000|2022-09-06 12:05:00|5963.37|5963.37|5961.22|5961.22|5964.16|5964.16|5961.22|5961.22|0
1662466200000|2022-09-06 12:10:00|5959.43|5959.43|5960|5960|5960|5960|5956.31|5956.31|0
1662466500000|2022-09-06 12:15:00|5959.88|5959.88|5953.75|5953.75|5959.88|5959.88|5953.75|5953.75|0
1662466800000|2022-09-06 12:20:00|5953.42|5953.42|5952.12|5952.12|5953.77|5953.77|5950.22|5950.22|0
1662467100000|2022-09-06 12:25:00|5951.89|5951.89|5945.85|5945.85|5952.12|5952.12|5945.38|5945.38|0
1662467400000|2022-09-06 12:30:00|5946.18|5946.18|5948.05|5948.05|5948.5|5948.5|5945.66|5945.66|0
1662467700000|2022-09-06 12:35:00|5947.94|5947.94|5957.41|5957.41|5957.41|5957.41|5947.94|5947.94|0
1662468000000|2022-09-06 12:40:00|5957.52|5957.52|5960.41|5960.41|5960.66|5960.66|5953.2|5953.2|0
1662468300000|2022-09-06 12:45:00|5960.18|5960.18|5959.6|5959.6|5960.18|5960.18|5957.48|5957.48|0
1662468600000|2022-09-06 12:50:00|5957.82|5957.82|5959.01|5959.01|5960.91|5960.91|5957|5957|0
1662468900000|2022-09-06 12:55:00|5959.36|5959.36|5955.37|5955.37|5959.36|5959.36|5955.37|5955.37|0
1662469200000|2022-09-06 13:00:00|5955.25|5955.25|5962.43|5962.43|5962.43|5962.43|5954.29|5954.29|0
1662469500000|2022-09-06 13:05:00|5964.21|5964.21|5956.09|5956.09|5964.21|5964.21|5955.08|5955.08|0
1662469800000|2022-09-06 13:10:00|5955.74|5955.74|5955.71|5955.71|5957.53|5957.53|5953.58|5953.58|0
1662470100000|2022-09-06 13:15:00|5953.93|5953.93|5959.2|5959.2|5959.2|5959.2|5953.65|5953.65|0
1662470400000|2022-09-06 13:20:00|5959.43|5959.43|5954.54|5954.54|5960.44|5960.44|5954.54|5954.54|0
1662470700000|2022-09-06 13:25:00|5954.3|5954.3|5949.89|5949.89|5954.3|5954.3|5948.07|5948.07|0
1662471000000|2022-09-06 13:30:00|5948.11|5948.11|5953.8|5953.8|5953.8|5953.8|5943.95|5943.95|0
1662471300000|2022-09-06 13:35:00|5954.63|5954.63|5952.27|5952.27|5954.74|5954.74|5947.4|5947.4|0
1662471600000|2022-09-06 13:40:00|5950.02|5950.02|5945.67|5945.67|5950.28|5950.28|5945.67|5945.67|0
1662471900000|2022-09-06 13:45:00|5947.45|5947.45|5940.91|5940.91|5947.45|5947.45|5940.56|5940.56|0
1662472200000|2022-09-06 13:50:00|5940.56|5940.56|5936.09|5936.09|5941.95|5941.95|5934.62|5934.62|0
1662472500000|2022-09-06 13:55:00|5935.98|5935.98|5945.1|5945.1|5945.64|5945.64|5934.75|5934.75|0
1662472800000|2022-09-06 14:00:00|5944.99|5944.99|5945.33|5945.33|5951.66|5951.66|5940.83|5940.83|0
1662473100000|2022-09-06 14:05:00|5945.44|5945.44|5947.88|5947.88|5955.7|5955.7|5943.06|5943.06|0
1662473400000|2022-09-06 14:10:00|5946.09|5946.09|5948.01|5948.01|5948.59|5948.59|5945.37|5945.37|0
1662473700000|2022-09-06 14:15:00|5948.12|5948.12|5942.28|5942.28|5948.25|5948.25|5940.78|5940.78|0
1662474000000|2022-09-06 14:20:00|5942.05|5942.05|5949.42|5949.42|5949.53|5949.53|5939.75|5939.75|0
1662474300000|2022-09-06 14:25:00|5949.53|5949.53|5960.89|5960.89|5961.12|5961.12|5947.98|5947.98|0
1662474600000|2022-09-06 14:30:00|5960.64|5960.64|5969.51|5969.51|5969.97|5969.97|5960.64|5960.64|0
1662474900000|2022-09-06 14:35:00|5969.75|5969.75|5973.93|5973.93|5973.93|5973.93|5967.16|5967.16|0
1662475200000|2022-09-06 14:40:00|5974.32|5974.32|5971.82|5971.82|5977.24|5977.24|5971.57|5971.57|0
1662475500000|2022-09-06 14:45:00|5971.59|5971.59|5973.25|5973.25|5975.16|5975.16|5969.55|5969.55|0
1662475800000|2022-09-06 14:50:00|5971.46|5971.46|5974.34|5974.34|5978.16|5978.16|5971.46|5971.46|0
1662476100000|2022-09-06 14:55:00|5974.23|5974.23|5975.53|5975.53|5978.39|5978.39|5971.59|5971.59|0
1662476400000|2022-09-06 15:00:00|5975.65|5975.65|5973.87|5973.87|5975.88|5975.88|5969.99|5969.99|0
1662476700000|2022-09-06 15:05:00|5973.75|5973.75|5977.78|5977.78|5978.12|5978.12|5971.61|5971.61|0
1662477000000|2022-09-06 15:10:00|5976|5976|5975.82|5975.82|5976|5976|5971.92|5971.92|0
1662477300000|2022-09-06 15:15:00|5975.94|5975.94|5973.25|5973.25|5975.94|5975.94|5972.03|5972.03|0
1662477600000|2022-09-06 15:20:00|5973.14|5973.14|5975.83|5975.83|5977.27|5977.27|5971.12|5971.12|0
1662477900000|2022-09-06 15:25:00|5975.71|5975.71|5963.85|5963.85|5977.38|5977.38|5963.85|5963.85|0
1662534900000|2022-09-07 07:15:00|5957.67|5957.67|5946.29|5946.29|5957.67|5957.67|5944.37|5944.37|0
1662535200000|2022-09-07 07:20:00|5947.1|5947.1|5941.21|5941.21|5951.48|5951.48|5941.21|5941.21|0
1662535500000|2022-09-07 07:25:00|5941.1|5941.1|5937.05|5937.05|5942.89|5942.89|5930.36|5930.36|0
1662535800000|2022-09-07 07:30:00|5935.26|5935.26|5927.44|5927.44|5935.26|5935.26|5921.89|5921.89|0
1662536100000|2022-09-07 07:35:00|5929.22|5929.22|5931.52|5931.52|5933.87|5933.87|5918.19|5918.19|0
1662536400000|2022-09-07 07:40:00|5931.03|5931.03|5938.07|5938.07|5938.18|5938.18|5927.46|5927.46|0
1662536700000|2022-09-07 07:45:00|5937.84|5937.84|5959.08|5959.08|5959.33|5959.33|5937.72|5937.72|0
1662537000000|2022-09-07 07:50:00|5959.33|5959.33|5966.14|5966.14|5966.43|5966.43|5959.33|5959.33|0
1662537300000|2022-09-07 07:55:00|5967.93|5967.93|5970.75|5970.75|5971.74|5971.74|5966.14|5966.14|0
1662537600000|2022-09-07 08:00:00|5972.53|5972.53|5980.2|5980.2|5980.2|5980.2|5972.53|5972.53|0
1662537900000|2022-09-07 08:05:00|5980.86|5980.86|5984.6|5984.6|5985.06|5985.06|5977.63|5977.63|0
1662538200000|2022-09-07 08:10:00|5982.94|5982.94|5972.52|5972.52|5982.94|5982.94|5970.92|5970.92|0
1662538500000|2022-09-07 08:15:00|5972.28|5972.28|5971.64|5971.64|5972.28|5972.28|5966.36|5966.36|0
1662538800000|2022-09-07 08:20:00|5972.13|5972.13|5967.53|5967.53|5972.13|5972.13|5967.18|5967.18|0
1662539100000|2022-09-07 08:25:00|5967.3|5967.3|5967.8|5967.8|5967.8|5967.8|5964.67|5964.67|0
1662539400000|2022-09-07 08:30:00|5967.22|5967.22|5975.35|5975.35|5976.14|5976.14|5967.22|5967.22|0
1662539700000|2022-09-07 08:35:00|5975.22|5975.22|5958.02|5958.02|5975.22|5975.22|5951.17|5951.17|0
1662540000000|2022-09-07 08:40:00|5958.15|5958.15|5959.59|5959.59|5961.49|5961.49|5956.37|5956.37|0
1662540300000|2022-09-07 08:45:00|5959.34|5959.34|5970.86|5970.86|5970.86|5970.86|5956.97|5956.97|0
1662540600000|2022-09-07 08:50:00|5972.65|5972.65|6002.16|6002.16|6009.42|6009.42|5972.65|5972.65|0
1662540900000|2022-09-07 08:55:00|6002.63|6002.63|6023.57|6023.57|6023.57|6023.57|6002.63|6002.63|0
1662541200000|2022-09-07 09:00:00|6024.04|6024.04|6006.73|6006.73|6024.37|6024.37|6004.26|6004.26|0
1662541500000|2022-09-07 09:05:00|6008.04|6008.04|6030.68|6030.68|6031.25|6031.25|6006.62|6006.62|0
1662541800000|2022-09-07 09:10:00|6034.92|6034.92|6046.42|6046.42|6056.11|6056.11|6034.92|6034.92|0
1662542100000|2022-09-07 09:15:00|6046.65|6046.65|6051.77|6051.77|6070.36|6070.36|6046.65|6046.65|0
1662542400000|2022-09-07 09:20:00|6051.19|6051.19|6030.4|6030.4|6062.62|6062.62|6025.31|6025.31|0
1662542700000|2022-09-07 09:25:00|6032.05|6032.05|6027.89|6027.89|6034.64|6034.64|6017.01|6017.01|0
1662543000000|2022-09-07 09:30:00|6029.68|6029.68|6008.97|6008.97|6029.68|6029.68|6005.7|6005.7|0
1662543300000|2022-09-07 09:35:00|6009.31|6009.31|6008.54|6008.54|6019.6|6019.6|6008.44|6008.44|0
1662543600000|2022-09-07 09:40:00|6006.76|6006.76|6000.39|6000.39|6006.76|6006.76|6000.39|6000.39|0
1662543900000|2022-09-07 09:45:00|5999.9|5999.9|5989.78|5989.78|6002.03|6002.03|5989.78|5989.78|0
1662544200000|2022-09-07 09:50:00|5989.91|5989.91|5998.9|5998.9|6006.65|6006.65|5989.91|5989.91|0
1662544500000|2022-09-07 09:55:00|5999.03|5999.03|6001.14|6001.14|6001.14|6001.14|5993.95|5993.95|0
1662544800000|2022-09-07 10:00:00|6002.93|6002.93|5995.67|5995.67|6004.45|6004.45|5995.67|5995.67|0
1662545100000|2022-09-07 10:05:00|5995.91|5995.91|5990.12|5990.12|5996.04|5996.04|5989.39|5989.39|0
1662545400000|2022-09-07 10:10:00|5990|5990|5989.06|5989.06|5990|5990|5983.11|5983.11|0
1662545700000|2022-09-07 10:15:00|5988.94|5988.94|5973.01|5973.01|5991.45|5991.45|5971.79|5971.79|0
1662546000000|2022-09-07 10:20:00|5973.25|5973.25|5972.75|5972.75|5980.42|5980.42|5967.32|5967.32|0
1662546300000|2022-09-07 10:25:00|5970.96|5970.96|5980.73|5980.73|5980.73|5980.73|5967.61|5967.61|0
1662546600000|2022-09-07 10:30:00|5981.06|5981.06|5978.85|5978.85|5990.38|5990.38|5978.85|5978.85|0
1662546900000|2022-09-07 10:35:00|5979.2|5979.2|5970.56|5970.56|5980.8|5980.8|5970.56|5970.56|0
1662547200000|2022-09-07 10:40:00|5972.35|5972.35|5973.01|5973.01|5973.13|5973.13|5966.86|5966.86|0
1662547500000|2022-09-07 10:45:00|5972.77|5972.77|5973.62|5973.62|5974.43|5974.43|5971.24|5971.24|0
1662547800000|2022-09-07 10:50:00|5973.88|5973.88|5976.21|5976.21|5979.37|5979.37|5972.2|5972.2|0
1662548100000|2022-09-07 10:55:00|5976.55|5976.55|5975.96|5975.96|5977.99|5977.99|5975.74|5975.74|0
1662548400000|2022-09-07 11:00:00|5976.08|5976.08|5982.3|5982.3|5982.3|5982.3|5976.08|5976.08|0
1662548700000|2022-09-07 11:05:00|5982.77|5982.77|5988.3|5988.3|5995.91|5995.91|5982.42|5982.42|0
1662549000000|2022-09-07 11:10:00|5990.09|5990.09|6002.49|6002.49|6003.54|6003.54|5988.29|5988.29|0
1662549300000|2022-09-07 11:15:00|6006.06|6006.06|6008.7|6008.7|6016.67|6016.67|6006.06|6006.06|0
1662549600000|2022-09-07 11:20:00|6007.63|6007.63|6002.74|6002.74|6007.63|6007.63|5998.71|5998.71|0
1662549900000|2022-09-07 11:25:00|6002.86|6002.86|6005.1|6005.1|6005.1|6005.1|6000.22|6000.22|0
1662550200000|2022-09-07 11:30:00|6004.87|6004.87|5998.99|5998.99|6005.48|6005.48|5998.99|5998.99|0
1662550500000|2022-09-07 11:35:00|5998.75|5998.75|5994.64|5994.64|6001.78|6001.78|5994.64|5994.64|0
1662550800000|2022-09-07 11:40:00|5994.52|5994.52|5987.93|5987.93|5994.52|5994.52|5987.24|5987.24|0
1662551100000|2022-09-07 11:45:00|5987.82|5987.82|5987.14|5987.14|5989.17|5989.17|5986.45|5986.45|0
1662551400000|2022-09-07 11:50:00|5985.36|5985.36|5991.5|5991.5|5991.5|5991.5|5985.25|5985.25|0
1662551700000|2022-09-07 11:55:00|5991.27|5991.27|5991.3|5991.3|5991.5|5991.5|5982.47|5982.47|0
1662552000000|2022-09-07 12:00:00|5991.63|5991.63|5992.75|5992.75|5995.68|5995.68|5991.63|5991.63|0
1662552300000|2022-09-07 12:05:00|5993.75|5993.75|5978.44|5978.44|5994.37|5994.37|5976.3|5976.3|0
1662552600000|2022-09-07 12:10:00|5978.32|5978.32|5983.85|5983.85|5984.33|5984.33|5975.8|5975.8|0
1662552900000|2022-09-07 12:15:00|5984.34|5984.34|5984.69|5984.69|5986.7|5986.7|5984.34|5984.34|0
1662553200000|2022-09-07 12:20:00|5985.03|5985.03|5983.83|5983.83|5985.03|5985.03|5980.73|5980.73|0
1662553500000|2022-09-07 12:25:00|5983.7|5983.7|5984.79|5984.79|5988.34|5988.34|5983.7|5983.7|0
1662553800000|2022-09-07 12:30:00|5985.46|5985.46|5980.51|5980.51|5988.93|5988.93|5976.06|5976.06|0
1662554100000|2022-09-07 12:35:00|5980.39|5980.39|5978.5|5978.5|5980.39|5980.39|5974.35|5974.35|0
1662554400000|2022-09-07 12:40:00|5978.16|5978.16|5972.19|5972.19|5978.16|5978.16|5969.21|5969.21|0
1662554700000|2022-09-07 12:45:00|5973.97|5973.97|5973.36|5973.36|5974.19|5974.19|5971.37|5971.37|0
1662555000000|2022-09-07 12:50:00|5973.71|5973.71|5972.59|5972.59|5975.73|5975.73|5972.47|5972.47|0
1662555300000|2022-09-07 12:55:00|5972.72|5972.72|5972.87|5972.87|5980.65|5980.65|5972.72|5972.72|0
1662555600000|2022-09-07 13:00:00|5972.76|5972.76|5977.58|5977.58|5979.46|5979.46|5972.64|5972.64|0
1662555900000|2022-09-07 13:05:00|5977.92|5977.92|5975.69|5975.69|5980.32|5980.32|5975.24|5975.24|0
1662556200000|2022-09-07 13:10:00|5975.94|5975.94|5973.56|5973.56|5975.94|5975.94|5973.44|5973.44|0
1662556500000|2022-09-07 13:15:00|5973.17|5973.17|5981.82|5981.82|5981.82|5981.82|5972.72|5972.72|0
1662556800000|2022-09-07 13:20:00|5981.94|5981.94|5981.99|5981.99|5982.8|5982.8|5981.02|5981.02|0
1662557100000|2022-09-07 13:25:00|5982.33|5982.33|5984.41|5984.41|5984.41|5984.41|5978.37|5978.37|0
1662557400000|2022-09-07 13:30:00|5984.06|5984.06|5975.16|5975.16|5985.85|5985.85|5974.57|5974.57|0
1662557700000|2022-09-07 13:35:00|5973.38|5973.38|5979.95|5979.95|5982.53|5982.53|5973.38|5973.38|0
1662558000000|2022-09-07 13:40:00|5980.06|5980.06|5983.78|5983.78|5983.89|5983.89|5977.94|5977.94|0
1662558300000|2022-09-07 13:45:00|5981.99|5981.99|5969.57|5969.57|5987|5987|5969.57|5969.57|0
1662558600000|2022-09-07 13:50:00|5969.22|5969.22|5970.98|5970.98|5975.22|5975.22|5968.45|5968.45|0
1662558900000|2022-09-07 13:55:00|5970.87|5970.87|5986.55|5986.55|5987.49|5987.49|5970.74|5970.74|0
1662559200000|2022-09-07 14:00:00|5986.18|5986.18|5994.49|5994.49|5994.49|5994.49|5981.64|5981.64|0
1662559500000|2022-09-07 14:05:00|5994.38|5994.38|5987.82|5987.82|5994.97|5994.97|5983.29|5983.29|0
1662559800000|2022-09-07 14:10:00|5988.93|5988.93|5985.96|5985.96|5990.36|5990.36|5985.7|5985.7|0
1662560100000|2022-09-07 14:15:00|5986.19|5986.19|5987.66|5987.66|5990.51|5990.51|5983.59|5983.59|0
1662560400000|2022-09-07 14:20:00|5987.77|5987.77|5979.95|5979.95|5990.38|5990.38|5979.95|5979.95|0
1662560700000|2022-09-07 14:25:00|5979.56|5979.56|5974.06|5974.06|5979.56|5979.56|5972.61|5972.61|0
1662561000000|2022-09-07 14:30:00|5974.18|5974.18|5980.8|5980.8|5983.73|5983.73|5974.18|5974.18|0
1662561300000|2022-09-07 14:35:00|5979.01|5979.01|5970.95|5970.95|5979.01|5979.01|5968.92|5968.92|0
1662561600000|2022-09-07 14:40:00|5971.06|5971.06|5968.09|5968.09|5971.55|5971.55|5968.09|5968.09|0
1662561900000|2022-09-07 14:45:00|5968.33|5968.33|5970.33|5970.33|5970.46|5970.46|5966.42|5966.42|0
1662562200000|2022-09-07 14:50:00|5970.2|5970.2|5969.5|5969.5|5971.24|5971.24|5969.37|5969.37|0
1662562500000|2022-09-07 14:55:00|5969.17|5969.17|5960.54|5960.54|5969.17|5969.17|5960.18|5960.18|0
1662562800000|2022-09-07 15:00:00|5960.88|5960.88|5962.02|5962.02|5964.85|5964.85|5960.88|5960.88|0
1662563100000|2022-09-07 15:05:00|5962.13|5962.13|5960.09|5960.09|5964.27|5964.27|5960.09|5960.09|0
1662563400000|2022-09-07 15:10:00|5959.76|5959.76|5958.66|5958.66|5962.39|5962.39|5957.87|5957.87|0
1662563700000|2022-09-07 15:15:00|5958.32|5958.32|5956.1|5956.1|5958.92|5958.92|5954.88|5954.88|0
1662564000000|2022-09-07 15:20:00|5955.99|5955.99|5950.09|5950.09|5958.48|5958.48|5949.59|5949.59|0
1662564300000|2022-09-07 15:25:00|5950.22|5950.22|5948.28|5948.28|5950.38|5950.38|5945.99|5945.99|0
1662621300000|2022-09-08 07:15:00|5960.75|5960.75|5975|5975|5975|5975|5960.26|5960.26|0
1662621600000|2022-09-08 07:20:00|5976.67|5976.67|5970.07|5970.07|5979.12|5979.12|5966.6|5966.6|0
1662621900000|2022-09-08 07:25:00|5969.95|5969.95|5976.42|5976.42|5977.02|5977.02|5961.11|5961.11|0
1662622200000|2022-09-08 07:30:00|5975.84|5975.84|5963.53|5963.53|5975.84|5975.84|5960.53|5960.53|0
1662622500000|2022-09-08 07:35:00|5965.65|5965.65|5962.23|5962.23|5968.89|5968.89|5962.23|5962.23|0
1662622800000|2022-09-08 07:40:00|5961.89|5961.89|5961.9|5961.9|5966|5966|5961.78|5961.78|0
1662623100000|2022-09-08 07:45:00|5961.51|5961.51|5966.1|5966.1|5966.9|5966.9|5960.01|5960.01|0
1662623400000|2022-09-08 07:50:00|5966.23|5966.23|5960.39|5960.39|5966.23|5966.23|5960.36|5960.36|0
1662623700000|2022-09-08 07:55:00|5962.18|5962.18|5953.95|5953.95|5962.18|5962.18|5951.06|5951.06|0
1662624000000|2022-09-08 08:00:00|5953.61|5953.61|5952.48|5952.48|5954.92|5954.92|5949.73|5949.73|0
1662624300000|2022-09-08 08:05:00|5952.37|5952.37|5948.58|5948.58|5952.37|5952.37|5945.83|5945.83|0
1662624600000|2022-09-08 08:10:00|5948.93|5948.93|5951.76|5951.76|5952.12|5952.12|5948.93|5948.93|0
1662624900000|2022-09-08 08:15:00|5953.55|5953.55|5952.19|5952.19|5954.36|5954.36|5951.27|5951.27|0
1662625200000|2022-09-08 08:20:00|5951.95|5951.95|5953.42|5953.42|5959.36|5959.36|5949.79|5949.79|0
1662625500000|2022-09-08 08:25:00|5952.27|5952.27|5952.27|5952.27|5952.73|5952.73|5951.89|5951.89|0
1662625800000|2022-09-08 08:30:00|5950.93|5950.93|5955.75|5955.75|5956.23|5956.23|5950.7|5950.7|0
1662626100000|2022-09-08 08:35:00|5957.54|5957.54|5964.85|5964.85|5965.24|5965.24|5957.54|5957.54|0
1662626400000|2022-09-08 08:40:00|5964.98|5964.98|5961.46|5961.46|5967.26|5967.26|5959.1|5959.1|0
1662626700000|2022-09-08 08:45:00|5961.8|5961.8|5963.48|5963.48|5963.96|5963.96|5961.45|5961.45|0
1662627000000|2022-09-08 08:50:00|5963.6|5963.6|5958.24|5958.24|5963.97|5963.97|5958.24|5958.24|0
1662627300000|2022-09-08 08:55:00|5957.74|5957.74|5958.77|5958.77|5959.48|5959.48|5957.74|5957.74|0
1662627600000|2022-09-08 09:00:00|5958.66|5958.66|5960.13|5960.13|5960.25|5960.25|5958.44|5958.44|0
1662627900000|2022-09-08 09:05:00|5959.89|5959.89|5959.9|5959.9|5960.13|5960.13|5959.55|5959.55|0
1662628200000|2022-09-08 09:10:00|5959.77|5959.77|5948.52|5948.52|5959.77|5959.77|5948.52|5948.52|0
1662628500000|2022-09-08 09:15:00|5947.85|5947.85|5954.8|5954.8|5954.8|5954.8|5945.48|5945.48|0
1662628800000|2022-09-08 09:20:00|5953.01|5953.01|5950.89|5950.89|5953.01|5953.01|5950.89|5950.89|0
1662629100000|2022-09-08 09:25:00|5951.13|5951.13|5951.69|5951.69|5953.59|5953.59|5950.02|5950.02|0
1662629400000|2022-09-08 09:30:00|5951.56|5951.56|5948.84|5948.84|5951.69|5951.69|5948.01|5948.01|0
1662629700000|2022-09-08 09:35:00|5946.72|5946.72|5942.6|5942.6|5951.32|5951.32|5937.87|5937.87|0
1662630000000|2022-09-08 09:40:00|5942.93|5942.93|5934.13|5934.13|5942.93|5942.93|5933.89|5933.89|0
1662630300000|2022-09-08 09:45:00|5935.91|5935.91|5944.2|5944.2|5945.24|5945.24|5935.91|5935.91|0
1662630600000|2022-09-08 09:50:00|5945.99|5945.99|5937.59|5937.59|5945.99|5945.99|5935.32|5935.32|0
1662630900000|2022-09-08 09:55:00|5937.46|5937.46|5938.92|5938.92|5938.92|5938.92|5936.12|5936.12|0
1662631200000|2022-09-08 10:00:00|5939.26|5939.26|5948.93|5948.93|5949.19|5949.19|5938.69|5938.69|0
1662631500000|2022-09-08 10:05:00|5954.29|5954.29|5963|5963|5963|5963|5954.04|5954.04|0
1662631800000|2022-09-08 10:10:00|5962.75|5962.75|5957.88|5957.88|5962.75|5962.75|5957.76|5957.76|0
1662632100000|2022-09-08 10:15:00|5958.01|5958.01|5958.69|5958.69|5961.32|5961.32|5957.75|5957.75|0
1662632400000|2022-09-08 10:20:00|5958.58|5958.58|5958.76|5958.76|5958.76|5958.76|5953.08|5953.08|0
1662632700000|2022-09-08 10:25:00|5958.3|5958.3|5960.02|5960.02|5960.35|5960.35|5957.38|5957.38|0
1662633000000|2022-09-08 10:30:00|5960.6|5960.6|5959.91|5959.91|5962.38|5962.38|5959.91|5959.91|0
1662633300000|2022-09-08 10:35:00|5959.58|5959.58|5955.78|5955.78|5959.58|5959.58|5955.63|5955.63|0
1662633600000|2022-09-08 10:40:00|5955.05|5955.05|5953.12|5953.12|5957.05|5957.05|5951.46|5951.46|0
1662633900000|2022-09-08 10:45:00|5953.23|5953.23|5948.47|5948.47|5953.23|5953.23|5948.47|5948.47|0
1662634200000|2022-09-08 10:50:00|5948.35|5948.35|5945.96|5945.96|5949.06|5949.06|5945.96|5945.96|0
1662634500000|2022-09-08 10:55:00|5944.17|5944.17|5927.32|5927.32|5944.17|5944.17|5927.32|5927.32|0
1662634800000|2022-09-08 11:00:00|5926.99|5926.99|5929.62|5929.62|5929.87|5929.87|5922.35|5922.35|0
1662635100000|2022-09-08 11:05:00|5929.85|5929.85|5937.83|5937.83|5937.83|5937.83|5929.61|5929.61|0
1662635400000|2022-09-08 11:10:00|5938.84|5938.84|5939.17|5939.17|5941.2|5941.2|5938.84|5938.84|0
1662635700000|2022-09-08 11:15:00|5940.96|5940.96|5940.31|5940.31|5943.17|5943.17|5940.31|5940.31|0
1662636000000|2022-09-08 11:20:00|5942.1|5942.1|5940.96|5940.96|5942.1|5942.1|5940.31|5940.31|0
1662636300000|2022-09-08 11:25:00|5941.07|5941.07|5940.83|5940.83|5941.19|5941.19|5940.6|5940.6|0
1662636600000|2022-09-08 11:30:00|5940.6|5940.6|5933.23|5933.23|5940.86|5940.86|5933.23|5933.23|0
1662636900000|2022-09-08 11:35:00|5933.47|5933.47|5934.05|5934.05|5935.25|5935.25|5933.47|5933.47|0
1662637200000|2022-09-08 11:40:00|5934.3|5934.3|5922.53|5922.53|5934.3|5934.3|5922.53|5922.53|0
1662637500000|2022-09-08 11:45:00|5922.2|5922.2|5915.39|5915.39|5922.69|5922.69|5915.05|5915.05|0
1662637800000|2022-09-08 11:50:00|5915.05|5915.05|5914.81|5914.81|5915.49|5915.49|5913.24|5913.24|0
1662638100000|2022-09-08 11:55:00|5915.04|5915.04|5914.99|5914.99|5915.22|5915.22|5913.13|5913.13|0
1662638400000|2022-09-08 12:00:00|5916.77|5916.77|5900.91|5900.91|5917.28|5917.28|5900.91|5900.91|0
1662638700000|2022-09-08 12:05:00|5900.57|5900.57|5906.5|5906.5|5906.5|5906.5|5899.74|5899.74|0
1662639000000|2022-09-08 12:10:00|5908.29|5908.29|5910.89|5910.89|5913.05|5913.05|5908.29|5908.29|0
1662639300000|2022-09-08 12:15:00|5905.83|5905.83|5900.39|5900.39|5920.38|5920.38|5900.39|5900.39|0
1662639600000|2022-09-08 12:20:00|5902.49|5902.49|5911.52|5911.52|5911.52|5911.52|5902.49|5902.49|0
1662639900000|2022-09-08 12:25:00|5911.64|5911.64|5905.2|5905.2|5912.8|5912.8|5904.85|5904.85|0
1662640200000|2022-09-08 12:30:00|5906.98|5906.98|5901.41|5901.41|5906.98|5906.98|5901.41|5901.41|0
1662640500000|2022-09-08 12:35:00|5899.63|5899.63|5893.06|5893.06|5899.63|5899.63|5893.06|5893.06|0
1662640800000|2022-09-08 12:40:00|5893.7|5893.7|5883.74|5883.74|5893.83|5893.83|5883.57|5883.57|0
1662641100000|2022-09-08 12:45:00|5880.16|5880.16|5879.05|5879.05|5882.31|5882.31|5879.05|5879.05|0
1662641400000|2022-09-08 12:50:00|5878.38|5878.38|5882.03|5882.03|5882.58|5882.58|5878.38|5878.38|0
1662641700000|2022-09-08 12:55:00|5880.24|5880.24|5859.1|5859.1|5880.24|5880.24|5859.1|5859.1|0
1662642000000|2022-09-08 13:00:00|5858.61|5858.61|5866.74|5866.74|5871.26|5871.26|5854.72|5854.72|0
1662642300000|2022-09-08 13:05:00|5866.61|5866.61|5862.4|5862.4|5868.29|5868.29|5857.26|5857.26|0
1662642600000|2022-09-08 13:10:00|5864.19|5864.19|5853.66|5853.66|5865.97|5865.97|5849.6|5849.6|0
1662642900000|2022-09-08 13:15:00|5858.24|5858.24|5848.13|5848.13|5861.79|5861.79|5846.25|5846.25|0
1662643200000|2022-09-08 13:20:00|5851.7|5851.7|5855.53|5855.53|5856.37|5856.37|5844.17|5844.17|0
1662643500000|2022-09-08 13:25:00|5853.74|5853.74|5863.77|5863.77|5863.87|5863.87|5851.24|5851.24|0
1662643800000|2022-09-08 13:30:00|5863.64|5863.64|5873.68|5873.68|5873.68|5873.68|5861.28|5861.28|0
1662644100000|2022-09-08 13:35:00|5871.89|5871.89|5859.27|5859.27|5874.37|5874.37|5856.92|5856.92|0
1662644400000|2022-09-08 13:40:00|5861.06|5861.06|5874.94|5874.94|5875.41|5875.41|5854.53|5854.53|0
1662644700000|2022-09-08 13:45:00|5874.82|5874.82|5877.41|5877.41|5880.19|5880.19|5874.82|5874.82|0
1662645000000|2022-09-08 13:50:00|5877.17|5877.17|5876.71|5876.71|5877.17|5877.17|5866.94|5866.94|0
1662645300000|2022-09-08 13:55:00|5876.59|5876.59|5883.15|5883.15|5883.15|5883.15|5871.28|5871.28|0
1662645600000|2022-09-08 14:00:00|5884.94|5884.94|5878.39|5878.39|5884.94|5884.94|5876.6|5876.6|0
1662645900000|2022-09-08 14:05:00|5876.49|5876.49|5875.44|5875.44|5878.16|5878.16|5872.12|5872.12|0
1662646200000|2022-09-08 14:10:00|5875.33|5875.33|5881.64|5881.64|5883.09|5883.09|5875.33|5875.33|0
1662646500000|2022-09-08 14:15:00|5881.53|5881.53|5895.98|5895.98|5896.1|5896.1|5880.2|5880.2|0
1662646800000|2022-09-08 14:20:00|5895.65|5895.65|5895.21|5895.21|5895.65|5895.65|5893.32|5893.32|0
1662647100000|2022-09-08 14:25:00|5895.47|5895.47|5901.39|5901.39|5901.39|5901.39|5895.47|5895.47|0
1662647400000|2022-09-08 14:30:00|5903.17|5903.17|5909.45|5909.45|5915.26|5915.26|5903.17|5903.17|0
1662647700000|2022-09-08 14:35:00|5907.67|5907.67|5907.76|5907.76|5907.76|5907.76|5900.89|5900.89|0
1662648000000|2022-09-08 14:40:00|5908.49|5908.49|5910.47|5910.47|5913.21|5913.21|5907.16|5907.16|0
1662648300000|2022-09-08 14:45:00|5910.7|5910.7|5915.75|5915.75|5915.99|5915.99|5910.7|5910.7|0
1662648600000|2022-09-08 14:50:00|5913.96|5913.96|5911.73|5911.73|5919.32|5919.32|5911.73|5911.73|0
1662648900000|2022-09-08 14:55:00|5909.94|5909.94|5910.31|5910.31|5912.32|5912.32|5908.4|5908.4|0
1662649200000|2022-09-08 15:00:00|5908.52|5908.52|5904.4|5904.4|5910.07|5910.07|5902.94|5902.94|0
1662649500000|2022-09-08 15:05:00|5902.62|5902.62|5910.8|5910.8|5912.45|5912.45|5901.88|5901.88|0
1662649800000|2022-09-08 15:10:00|5910.91|5910.91|5912.7|5912.7|5912.83|5912.83|5908.33|5908.33|0
1662650100000|2022-09-08 15:15:00|5912.83|5912.83|5907.24|5907.24|5912.83|5912.83|5907.24|5907.24|0
1662650400000|2022-09-08 15:20:00|5907.36|5907.36|5903.75|5903.75|5907.61|5907.61|5900.97|5900.97|0
1662650700000|2022-09-08 15:25:00|5904.08|5904.08|5894.27|5894.27|5904.67|5904.67|5893.6|5893.6|0
1662707700000|2022-09-09 07:15:00|5920.35|5920.35|5931.57|5931.57|5932.66|5932.66|5920.28|5920.28|0
1662708000000|2022-09-09 07:20:00|5931.45|5931.45|5936.43|5936.43|5936.5|5936.5|5930.73|5930.73|0
1662708300000|2022-09-09 07:25:00|5938.22|5938.22|5924.65|5924.65|5938.55|5938.55|5924.65|5924.65|0
1662708600000|2022-09-09 07:30:00|5922.86|5922.86|5914.91|5914.91|5922.86|5922.86|5913.9|5913.9|0
1662708900000|2022-09-09 07:35:00|5914.65|5914.65|5908.28|5908.28|5917.27|5917.27|5908.28|5908.28|0
1662709200000|2022-09-09 07:40:00|5908.05|5908.05|5904.7|5904.7|5910.18|5910.18|5904.7|5904.7|0
1662709500000|2022-09-09 07:45:00|5904.83|5904.83|5905.48|5905.48|5905.76|5905.76|5898.74|5898.74|0
1662709800000|2022-09-09 07:50:00|5905.97|5905.97|5901.22|5901.22|5906.21|5906.21|5901.22|5901.22|0
1662710100000|2022-09-09 07:55:00|5900.88|5900.88|5897.73|5897.73|5901.1|5901.1|5897.73|5897.73|0
1662710400000|2022-09-09 08:00:00|5895.95|5895.95|5913.74|5913.74|5914.2|5914.2|5894.16|5894.16|0
1662710700000|2022-09-09 08:05:00|5913.63|5913.63|5930.08|5930.08|5930.08|5930.08|5912.82|5912.82|0
1662711000000|2022-09-09 08:10:00|5930.66|5930.66|5936.39|5936.39|5936.39|5936.39|5929.16|5929.16|0
1662711300000|2022-09-09 08:15:00|5936.04|5936.04|5951.75|5951.75|5951.75|5951.75|5935.81|5935.81|0
1662711600000|2022-09-09 08:20:00|5955.32|5955.32|5956|5956|5956.32|5956.32|5952.42|5952.42|0
1662711900000|2022-09-09 08:25:00|5957.79|5957.79|5961.67|5961.67|5961.69|5961.69|5957.44|5957.44|0
1662712200000|2022-09-09 08:30:00|5962.34|5962.34|5967.98|5967.98|5968.22|5968.22|5961.99|5961.99|0
1662712500000|2022-09-09 08:35:00|5969.77|5969.77|5967.65|5967.65|5971.56|5971.56|5967.41|5967.41|0
1662712800000|2022-09-09 08:40:00|5967.53|5967.53|5980.92|5980.92|5980.92|5980.92|5967.53|5967.53|0
1662713100000|2022-09-09 08:45:00|5979.13|5979.13|5978.88|5978.88|5981.15|5981.15|5976.75|5976.75|0
1662713400000|2022-09-09 08:50:00|5978.55|5978.55|5974.52|5974.52|5978.88|5978.88|5972.95|5972.95|0
1662713700000|2022-09-09 08:55:00|5974.4|5974.4|5975.84|5975.84|5976.07|5976.07|5974.28|5974.28|0
1662714000000|2022-09-09 09:00:00|5974.05|5974.05|5981.08|5981.08|5981.08|5981.08|5973.72|5973.72|0
1662714300000|2022-09-09 09:05:00|5979.29|5979.29|5979.19|5979.19|5979.77|5979.77|5976.58|5976.58|0
1662714600000|2022-09-09 09:10:00|5979.68|5979.68|5987.04|5987.04|5987.04|5987.04|5979.29|5979.29|0
1662714900000|2022-09-09 09:15:00|5986.8|5986.8|5991.01|5991.01|5991.01|5991.01|5986.08|5986.08|0
1662715200000|2022-09-09 09:20:00|5991.24|5991.24|5992.8|5992.8|5992.92|5992.92|5991.24|5991.24|0
1662715500000|2022-09-09 09:25:00|5993.15|5993.15|5993.42|5993.42|5993.42|5993.42|5989.84|5989.84|0
1662715800000|2022-09-09 09:30:00|5993.75|5993.75|5987.79|5987.79|5996.59|5996.59|5987.79|5987.79|0
1662716100000|2022-09-09 09:35:00|5987.21|5987.21|5976.47|5976.47|5987.21|5987.21|5976.36|5976.36|0
1662716400000|2022-09-09 09:40:00|5978.26|5978.26|5977.65|5977.65|5982.05|5982.05|5977.65|5977.65|0
1662716700000|2022-09-09 09:45:00|5977.9|5977.9|5970.05|5970.05|5977.9|5977.9|5968.77|5968.77|0
1662717000000|2022-09-09 09:50:00|5969.94|5969.94|5971.2|5971.2|5972.2|5972.2|5965.7|5965.7|0
1662717300000|2022-09-09 09:55:00|5970.53|5970.53|5976.78|5976.78|5977.41|5977.41|5970.53|5970.53|0
1662717600000|2022-09-09 10:00:00|5976.53|5976.53|5970.12|5970.12|5976.53|5976.53|5969.31|5969.31|0
1662717900000|2022-09-09 10:05:00|5970.25|5970.25|5974.09|5974.09|5976.69|5976.69|5970.25|5970.25|0
1662718200000|2022-09-09 10:10:00|5973.86|5973.86|5975.81|5975.81|5975.81|5975.81|5973.41|5973.41|0
1662718500000|2022-09-09 10:15:00|5974.02|5974.02|5971.73|5971.73|5974.36|5974.36|5971.73|5971.73|0
1662718800000|2022-09-09 10:20:00|5971.5|5971.5|5980.53|5980.53|5980.53|5980.53|5969.05|5969.05|0
1662719100000|2022-09-09 10:25:00|5980.87|5980.87|5981|5981|5981|5981|5980.87|5980.87|0
1662719400000|2022-09-09 10:30:00|5981.25|5981.25|5978.64|5978.64|5981.26|5981.26|5978.28|5978.28|0
1662719700000|2022-09-09 10:35:00|5979.13|5979.13|5977.55|5977.55|5979.13|5979.13|5976.74|5976.74|0
1662720000000|2022-09-09 10:40:00|5977.21|5977.21|5975.54|5975.54|5977.44|5977.44|5975.43|5975.43|0
1662720300000|2022-09-09 10:45:00|5975.88|5975.88|5977.25|5977.25|5978.27|5978.27|5975.88|5975.88|0
1662720600000|2022-09-09 10:50:00|5975.47|5975.47|5974.09|5974.09|5975.6|5975.6|5973.97|5973.97|0
1662720900000|2022-09-09 10:55:00|5975|5975|5973.61|5973.61|5976.79|5976.79|5973.61|5973.61|0
1662721200000|2022-09-09 11:00:00|5973.37|5973.37|5975.47|5975.47|5975.47|5975.47|5971|5971|0
1662721500000|2022-09-09 11:05:00|5975.35|5975.35|5975.82|5975.82|5975.82|5975.82|5973.56|5973.56|0
1662721800000|2022-09-09 11:10:00|5976.31|5976.31|5975.33|5975.33|5977.11|5977.11|5975.33|5975.33|0
1662722100000|2022-09-09 11:15:00|5975.09|5975.09|5978.07|5978.07|5978.07|5978.07|5974.63|5974.63|0
1662722400000|2022-09-09 11:20:00|5978.56|5978.56|5974.27|5974.27|5978.79|5978.79|5974.27|5974.27|0
1662722700000|2022-09-09 11:25:00|5974.02|5974.02|5973.44|5973.44|5975.22|5975.22|5972.75|5972.75|0
1662723000000|2022-09-09 11:30:00|5973.68|5973.68|5975.47|5975.47|5977.61|5977.61|5973.68|5973.68|0
1662723300000|2022-09-09 11:35:00|5975.81|5975.81|5975.59|5975.59|5975.81|5975.81|5975.47|5975.47|0
1662723600000|2022-09-09 11:40:00|5975.92|5975.92|5976.16|5976.16|5976.26|5976.26|5973.91|5973.91|0
1662723900000|2022-09-09 11:45:00|5975.92|5975.92|5978.85|5978.85|5979.34|5979.34|5975.92|5975.92|0
1662724200000|2022-09-09 11:50:00|5979.19|5979.19|5979.88|5979.88|5980.1|5980.1|5979.19|5979.19|0
1662724500000|2022-09-09 11:55:00|5980.22|5980.22|5987.84|5987.84|5988.6|5988.6|5980.22|5980.22|0
1662724800000|2022-09-09 12:00:00|5987.96|5987.96|5983.63|5983.63|5987.96|5987.96|5983.29|5983.29|0
1662725100000|2022-09-09 12:05:00|5983.87|5983.87|5979.42|5979.42|5984.39|5984.39|5979.42|5979.42|0
1662725400000|2022-09-09 12:10:00|5979.3|5979.3|5973.82|5973.82|5979.3|5979.3|5973.82|5973.82|0
1662725700000|2022-09-09 12:15:00|5973.47|5973.47|5975.07|5975.07|5975.07|5975.07|5972.89|5972.89|0
1662726000000|2022-09-09 12:20:00|5973.28|5973.28|5981.96|5981.96|5981.96|5981.96|5973.28|5973.28|0
1662726300000|2022-09-09 12:25:00|5982.29|5982.29|5982.63|5982.63|5982.63|5982.63|5982.29|5982.29|0
1662726600000|2022-09-09 12:30:00|5982.38|5982.38|5978.99|5978.99|5982.38|5982.38|5976.61|5976.61|0
1662726900000|2022-09-09 12:35:00|5978.87|5978.87|5983.63|5983.63|5983.63|5983.63|5978.63|5978.63|0
1662727200000|2022-09-09 12:40:00|5983.51|5983.51|5984.38|5984.38|5985.53|5985.53|5983.3|5983.3|0
1662727500000|2022-09-09 12:45:00|5984.15|5984.15|5980.25|5980.25|5984.26|5984.26|5980|5980|0
1662727800000|2022-09-09 12:50:00|5980.13|5980.13|5976.28|5976.28|5980.13|5980.13|5976.28|5976.28|0
1662728100000|2022-09-09 12:55:00|5978.07|5978.07|5977.24|5977.24|5978.65|5978.65|5977.24|5977.24|0
1662728400000|2022-09-09 13:00:00|5977.47|5977.47|5980.06|5980.06|5980.06|5980.06|5975.91|5975.91|0
1662728700000|2022-09-09 13:05:00|5979.71|5979.71|5969.12|5969.12|5979.84|5979.84|5969.12|5969.12|0
1662729000000|2022-09-09 13:10:00|5969.24|5969.24|5970.04|5970.04|5974.06|5974.06|5969.01|5969.01|0
1662729300000|2022-09-09 13:15:00|5970.27|5970.27|5968.33|5968.33|5971.07|5971.07|5968.33|5968.33|0
1662729600000|2022-09-09 13:20:00|5968.45|5968.45|5963.21|5963.21|5969.99|5969.99|5963.12|5963.12|0
1662729900000|2022-09-09 13:25:00|5963.08|5963.08|5956.09|5956.09|5963.08|5963.08|5954.49|5954.49|0
1662730200000|2022-09-09 13:30:00|5954.3|5954.3|5949.08|5949.08|5956.32|5956.32|5947.07|5947.07|0
1662730500000|2022-09-09 13:35:00|5947.29|5947.29|5937.12|5937.12|5947.29|5947.29|5936.13|5936.13|0
1662730800000|2022-09-09 13:40:00|5935.33|5935.33|5928.65|5928.65|5935.68|5935.68|5928.65|5928.65|0
1662731100000|2022-09-09 13:45:00|5930.44|5930.44|5937.71|5937.71|5937.71|5937.71|5929.68|5929.68|0
1662731400000|2022-09-09 13:50:00|5937.6|5937.6|5951.42|5951.42|5951.67|5951.67|5935.32|5935.32|0
1662731700000|2022-09-09 13:55:00|5951.53|5951.53|5950.9|5950.9|5959.49|5959.49|5950.9|5950.9|0
1662732000000|2022-09-09 14:00:00|5952.69|5952.69|5959.16|5959.16|5959.16|5959.16|5952.69|5952.69|0
1662732300000|2022-09-09 14:05:00|5960.94|5960.94|5961.95|5961.95|5967.85|5967.85|5960.49|5960.49|0
1662732600000|2022-09-09 14:10:00|5961.83|5961.83|5955.91|5955.91|5962.06|5962.06|5955.91|5955.91|0
1662732900000|2022-09-09 14:15:00|5957.69|5957.69|5967.52|5967.52|5968.72|5968.72|5957.69|5957.69|0
1662733200000|2022-09-09 14:20:00|5967.75|5967.75|5961.21|5961.21|5968.1|5968.1|5959.42|5959.42|0
1662733500000|2022-09-09 14:25:00|5961.08|5961.08|5961.31|5961.31|5961.31|5961.31|5954.67|5954.67|0
1662733800000|2022-09-09 14:30:00|5964.88|5964.88|5963.91|5963.91|5965.67|5965.67|5963.65|5963.65|0
1662734100000|2022-09-09 14:35:00|5964.4|5964.4|5962.14|5962.14|5968.55|5968.55|5962.02|5962.02|0
1662734400000|2022-09-09 14:40:00|5962.48|5962.48|5963.78|5963.78|5966.17|5966.17|5962.48|5962.48|0
1662734700000|2022-09-09 14:45:00|5963.91|5963.91|5970.56|5970.56|5971.97|5971.97|5963.91|5963.91|0
1662735000000|2022-09-09 14:50:00|5970.91|5970.91|5969.88|5969.88|5971.02|5971.02|5968.79|5968.79|0
1662735300000|2022-09-09 14:55:00|5969.76|5969.76|5972.51|5972.51|5972.51|5972.51|5968.35|5968.35|0
1662735600000|2022-09-09 15:00:00|5972.85|5972.85|5965.71|5965.71|5972.98|5972.98|5963.92|5963.92|0
1662735900000|2022-09-09 15:05:00|5965.59|5965.59|5961.76|5961.76|5966.17|5966.17|5961.2|5961.2|0
1662736200000|2022-09-09 15:10:00|5961.65|5961.65|5956.64|5956.64|5961.75|5961.75|5956.64|5956.64|0
1662736500000|2022-09-09 15:15:00|5956.76|5956.76|5956.86|5956.86|5959.47|5959.47|5953.4|5953.4|0
1662736800000|2022-09-09 15:20:00|5956.98|5956.98|5960.92|5960.92|5961.77|5961.77|5956.6|5956.6|0
1662737100000|2022-09-09 15:25:00|5961.03|5961.03|5970.21|5970.21|5971.02|5971.02|5961.03|5961.03|0